7270 (株)SUBARU の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	807	812	807	807	1,503,000	807
1988-12-27	820	820	812	817	905,000	817
1988-12-26	825	826	815	819	883,000	819
1988-12-24	824	825	816	816	702,000	816
1988-12-23	815	838	815	820	1,316,000	820
1988-12-22	820	825	812	816	1,171,000	816
1988-12-21	815	820	812	815	865,000	815
1988-12-20	815	821	812	815	1,029,000	815
1988-12-19	820	825	815	821	513,000	821
1988-12-16	831	831	818	820	1,718,000	820
1988-12-15	835	840	831	832	676,000	832
1988-12-14	837	849	834	846	1,526,000	846
1988-12-13	835	842	834	835	1,441,000	835
1988-12-12	841	845	835	837	806,000	837
1988-12-09	844	850	841	841	904,000	841
1988-12-08	850	857	845	854	957,000	854
1988-12-07	856	865	851	865	1,205,000	865
1988-12-06	874	874	848	851	1,265,000	851
1988-12-05	884	886	871	874	2,310,000	874
1988-12-03	876	885	875	885	1,921,000	885
1988-12-02	867	880	866	876	1,938,000	876
1988-12-01	885	892	866	877	3,810,000	877
1988-11-30	898	898	881	885	8,203,000	885
1988-11-29	846	884	840	882	6,672,000	882
1988-11-28	858	868	851	856	2,831,000	856
1988-11-26	839	860	828	860	1,174,000	860
1988-11-25	831	839	828	831	1,070,000	831
1988-11-24	817	833	814	833	1,182,000	833
1988-11-22	805	813	800	807	1,726,000	807
1988-11-21	801	814	801	805	1,643,000	805
1988-11-18	808	810	800	800	2,430,000	800
1988-11-17	810	817	810	817	1,514,000	817
1988-11-16	810	825	810	819	1,361,000	819
1988-11-15	825	825	816	817	2,360,000	817
1988-11-14	853	859	835	835	865,000	835
1988-11-11	865	870	855	860	827,000	860
1988-11-10	885	890	867	870	2,546,000	870
1988-11-09	877	877	867	877	2,713,000	877
1988-11-08	850	880	850	874	2,906,000	874
1988-11-07	845	850	837	849	804,000	849
1988-11-05	830	847	829	847	473,000	847
1988-11-04	850	860	835	840	1,350,000	840
1988-11-02	880	880	848	850	1,462,000	850
1988-11-01	876	886	870	880	2,864,000	880
1988-10-31	890	899	876	880	2,521,000	880
1988-10-29	892	901	886	890	3,940,000	890
1988-10-28	905	905	877	877	8,848,000	877
1988-10-27	895	907	894	895	18,643,000	895
1988-10-26	875	894	872	888	15,125,000	888
1988-10-25	862	870	856	865	3,351,000	865
1988-10-24	868	873	852	852	3,517,000	852
1988-10-22	859	875	858	869	6,844,000	869
1988-10-21	856	859	840	845	3,647,000	845
1988-10-20	825	851	818	845	2,636,000	845
1988-10-19	812	822	810	815	1,809,000	815
1988-10-18	810	815	807	813	644,000	813
1988-10-17	815	816	810	810	347,000	810
1988-10-14	817	824	810	812	428,000	812
1988-10-13	816	826	815	816	850,000	816
1988-10-12	835	838	825	826	892,000	826
1988-10-11	840	845	831	835	1,640,000	835
1988-10-07	811	834	810	830	982,000	830
1988-10-06	826	828	809	809	689,000	809
1988-10-05	845	845	820	830	1,642,000	830
1988-10-04	845	863	841	844	4,425,000	844
1988-10-03	855	872	847	850	9,017,000	850
1988-10-01	857	867	852	852	5,829,000	852
1988-09-30	850	858	845	847	2,832,000	847
1988-09-29	835	859	835	843	6,028,000	843
1988-09-28	819	846	819	827	2,423,000	827
1988-09-27	795	815	786	810	1,367,000	810
1988-09-26	804	815	797	815	1,036,000	799.02
1988-09-24	810	818	801	805	528,000	789.22
1988-09-22	818	818	800	805	1,476,000	789.22
1988-09-21	799	812	796	808	1,090,000	792.16
1988-09-20	824	824	795	800	1,237,000	784.31
1988-09-19	848	850	822	825	1,651,000	808.82
1988-09-16	807	838	801	838	2,381,000	821.57
1988-09-14	800	808	796	807	1,085,000	791.18
1988-09-13	805	812	801	801	1,139,000	785.29
1988-09-12	789	803	785	801	948,000	785.29
1988-09-09	795	800	782	785	902,000	769.61
1988-09-08	796	800	780	800	827,000	784.31
1988-09-07	785	785	766	777	1,313,000	761.77
1988-09-06	781	790	771	775	478,000	759.80
1988-09-05	789	789	768	770	480,000	754.90
1988-09-03	787	795	776	789	775,000	773.53
1988-09-02	758	762	757	757	860,000	742.16
1988-09-01	756	770	750	768	674,000	752.94
1988-08-31	787	794	772	775	526,000	759.80
1988-08-30	790	792	784	786	354,000	770.59
1988-08-29	806	814	781	782	1,518,000	766.67
1988-08-27	810	813	802	805	540,000	789.22
1988-08-26	826	830	805	805	1,128,000	789.22
1988-08-25	860	860	835	836	1,485,000	819.61
1988-08-24	872	879	837	870	5,760,001	852.94
1988-08-23	858	878	852	863	14,281,002	846.08
1988-08-22	810	867	805	828	8,079,001	811.77
1988-08-19	793	794	781	794	1,109,000	778.43
1988-08-18	785	800	771	773	1,525,000	757.84
1988-08-17	770	784	766	766	2,269,000	750.98
1988-08-16	774	775	765	766	641,000	750.98
1988-08-15	766	780	766	772	256,000	756.86
1988-08-12	775	777	760	765	983,000	750
1988-08-11	766	786	760	775	1,427,000	759.80
1988-08-10	786	790	752	756	2,183,000	741.18
1988-08-09	813	813	796	796	1,368,000	780.39
1988-08-08	795	815	791	813	2,634,000	797.06
1988-08-06	791	793	780	785	686,000	769.61
1988-08-05	800	802	790	793	1,266,000	777.45
1988-08-04	820	820	793	800	1,631,000	784.31
1988-08-03	824	830	810	820	1,049,000	803.92
1988-08-02	815	819	810	819	536,000	802.94
1988-08-01	805	825	802	815	1,022,000	799.02
1988-07-30	794	806	794	798	1,215,000	782.35
1988-07-29	805	805	785	790	1,527,000	774.51
1988-07-28	834	834	802	805	1,103,000	789.22
1988-07-27	836	848	826	830	3,051,000	813.73
1988-07-26	830	835	824	829	1,313,000	812.75
1988-07-25	841	850	831	832	1,617,000	815.69
1988-07-23	848	858	848	851	1,064,000	834.31
1988-07-22	881	891	857	858	2,930,000	841.18
1988-07-21	909	913	890	891	6,755,001	873.53
1988-07-20	857	905	835	899	5,121,001	881.37
1988-07-19	884	884	850	850	3,008,000	833.33
1988-07-18	905	909	880	890	2,982,000	872.55
1988-07-15	929	930	895	895	7,973,001	877.45
1988-07-14	917	932	905	920	15,850,003	901.96
1988-07-13	890	921	883	920	12,674,002	901.96
1988-07-12	886	890	876	880	3,941,001	862.75
1988-07-11	901	901	885	885	1,798,000	867.65
1988-07-08	902	904	884	901	4,233,001	883.33
1988-07-07	900	928	895	900	23,089,004	882.35
1988-07-06	909	914	893	908	22,768,004	890.20
1988-07-05	863	896	862	885	20,049,003	867.65
1988-07-04	864	883	850	863	5,596,001	846.08
1988-07-02	875	890	850	870	7,138,001	852.94
1988-07-01	909	917	866	866	35,743,006	849.02
1988-06-30	867	905	865	899	47,751,008	881.37
1988-06-29	865	885	856	870	55,200,009	852.94
1988-06-28	794	823	790	823	51,007,008	806.86
1988-06-27	786	793	781	784	11,519,002	768.63
1988-06-25	756	797	756	782	10,356,002	766.67
1988-06-24	762	762	745	746	2,078,000	731.37
1988-06-23	769	769	752	752	1,367,000	737.26
1988-06-22	767	770	755	759	2,400,000	744.12
1988-06-21	768	773	756	757	2,716,000	742.16
1988-06-20	785	788	774	778	4,006,001	762.75
1988-06-17	781	785	774	781	5,110,001	765.69
1988-06-16	790	794	775	781	4,691,001	765.69
1988-06-15	798	807	782	782	27,863,004	766.67
1988-06-14	794	795	780	791	11,743,002	775.49
1988-06-13	780	800	775	792	18,650,003	776.47
1988-06-10	785	796	770	775	32,199,005	759.80
1988-06-09	750	778	745	775	39,271,006	759.80
1988-06-08	718	731	711	730	7,848,001	715.69
1988-06-07	710	715	707	708	1,298,000	694.12
1988-06-06	720	722	710	710	3,430,001	696.08
1988-06-04	724	728	716	717	6,024,001	702.94
1988-06-03	694	726	694	715	9,734,002	700.98
1988-06-02	683	706	680	704	6,266,001	690.20
1988-06-01	678	682	671	680	2,627,000	666.67
1988-05-31	656	672	650	668	1,242,000	654.90
1988-05-30	650	664	650	656	652,000	643.14
1988-05-28	664	665	655	655	1,060,000	642.16
1988-05-27	673	674	666	666	1,288,000	652.94
1988-05-26	680	680	663	663	1,712,000	650
1988-05-25	668	683	665	674	8,398,001	660.78
1988-05-24	646	663	645	663	1,810,000	650
1988-05-23	646	655	642	645	3,384,001	632.35
1988-05-20	652	658	640	641	734,000	628.43
1988-05-19	642	664	641	659	3,364,001	646.08
1988-05-18	642	656	640	650	619,000	637.26
1988-05-17	653	659	640	640	2,262,000	627.45
1988-05-16	633	650	633	643	931,000	630.39
1988-05-13	636	640	630	631	460,000	618.63
1988-05-12	620	634	620	630	562,000	617.65
1988-05-11	634	640	630	634	586,000	621.57
1988-05-10	630	645	630	630	349,000	617.65
1988-05-09	640	640	632	633	454,000	620.59
1988-05-07	645	645	640	640	352,000	627.45
1988-05-06	649	650	644	648	627,000	635.29
1988-05-02	659	661	650	659	3,318,001	646.08
1988-04-30	650	655	650	650	1,065,000	637.26
1988-04-28	646	650	642	644	1,724,000	631.37
1988-04-27	645	648	640	640	503,000	627.45
1988-04-26	650	655	641	642	1,515,000	629.41
1988-04-25	650	657	645	645	1,826,000	632.35
1988-04-23	638	650	635	647	1,089,000	634.31
1988-04-22	637	638	631	638	668,000	625.49
1988-04-21	632	640	632	632	382,000	619.61
1988-04-20	639	642	630	642	758,000	629.41
1988-04-19	640	644	630	640	956,000	627.45
1988-04-18	640	645	637	637	868,000	624.51
1988-04-15	644	654	637	637	4,661,001	624.51
1988-04-14	636	657	634	654	5,681,001	641.18
1988-04-13	630	640	630	635	2,617,000	622.55
1988-04-12	635	637	626	630	1,565,000	617.65
1988-04-11	635	642	630	630	1,279,000	617.65
1988-04-08	634	634	626	631	2,267,000	618.63
1988-04-07	630	635	625	630	1,449,000	617.65
1988-04-06	612	630	610	627	1,464,000	614.71
1988-04-05	615	617	608	609	750,000	597.06
1988-04-04	624	629	611	614	721,000	601.96
1988-04-02	606	620	606	620	523,000	607.84
1988-04-01	609	619	606	611	1,062,000	599.02
1988-03-31	608	628	600	600	1,472,000	588.24
1988-03-30	594	610	594	608	1,067,000	596.08
1988-03-29	585	594	585	592	296,000	580.39
1988-03-28	574	591	574	591	559,000	579.41
1988-03-26	588	588	575	588	783,000	576.47
1988-03-25	585	600	585	590	731,000	578.43
1988-03-24	610	613	605	605	1,058,000	593.14
1988-03-23	615	625	615	615	763,000	602.94
1988-03-22	620	624	610	615	412,000	602.94
1988-03-18	629	631	623	625	498,000	612.75
1988-03-17	617	628	617	628	557,000	615.69
1988-03-16	616	625	615	623	512,000	610.78
1988-03-15	611	620	611	615	298,000	602.94
1988-03-14	630	630	608	620	426,000	607.84
1988-03-11	623	630	621	626	696,000	613.73
1988-03-10	635	638	628	633	1,687,000	620.59
1988-03-09	605	628	605	628	2,526,000	615.69
1988-03-08	603	605	601	603	408,000	591.18
1988-03-07	603	604	600	604	536,000	592.16
1988-03-05	602	604	598	602	516,000	590.20
1988-03-04	601	606	600	603	1,141,000	591.18
1988-03-03	592	606	591	600	1,231,000	588.24
1988-03-02	594	595	591	591	713,000	579.41
1988-03-01	591	595	590	593	598,000	581.37
1988-02-29	575	589	575	589	466,000	577.45
1988-02-27	586	588	580	582	546,000	570.59
1988-02-26	590	590	584	584	852,000	572.55
1988-02-25	586	594	586	593	624,000	581.37
1988-02-24	590	590	581	585	852,000	573.53
1988-02-23	582	598	582	595	772,000	583.33
1988-02-22	588	600	586	590	1,029,000	578.43
1988-02-19	587	588	580	588	512,000	576.47
1988-02-18	580	584	570	584	500,000	572.55
1988-02-17	589	589	579	584	523,000	572.55
1988-02-16	597	598	585	585	1,358,000	573.53
1988-02-15	588	599	583	599	2,951,000	587.26
1988-02-12	575	583	572	580	2,814,000	568.63
1988-02-10	560	577	560	575	1,183,000	563.73
1988-02-09	559	565	559	559	397,000	548.04
1988-02-08	560	565	558	558	242,000	547.06
1988-02-06	558	560	555	556	166,000	545.10
1988-02-05	563	569	555	555	634,000	544.12
1988-02-04	560	565	560	563	155,000	551.96
1988-02-03	565	565	560	560	397,000	549.02
1988-02-02	573	574	565	565	737,000	553.92
1988-02-01	570	575	560	565	1,371,000	553.92
1988-01-30	558	562	556	560	214,000	549.02
1988-01-29	570	570	558	558	857,000	547.06
1988-01-28	568	568	561	565	1,119,000	553.92
1988-01-27	558	573	555	558	1,377,000	547.06
1988-01-26	552	558	549	558	1,009,000	547.06
1988-01-25	549	550	545	550	918,000	539.22
1988-01-23	540	554	538	543	1,077,000	532.35
1988-01-22	526	543	526	543	426,000	532.35
1988-01-21	535	540	530	530	460,000	519.61
1988-01-20	533	537	530	537	592,000	526.47
1988-01-19	533	541	525	533	179,000	522.55
1988-01-18	542	550	530	534	347,000	523.53
1988-01-14	522	535	521	522	324,000	511.77
1988-01-13	530	535	520	525	338,000	514.71
1988-01-12	545	545	525	530	250,000	519.61
1988-01-11	547	547	535	540	302,000	529.41
1988-01-08	565	567	537	537	904,000	526.47
1988-01-07	570	575	550	561	738,000	550
1988-01-06	584	589	555	568	2,547,000	556.86
1988-01-05	520	560	515	560	1,120,000	549.02
1988-01-04	510	513	500	513	177,000	502.94

分割・併合履歴： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株