7270 (株)SUBARU の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 458 | 458 | 446 | 446 | 326,000 | 446 |
| 1990-12-27 | 461 | 461 | 450 | 458 | 438,000 | 458 |
| 1990-12-26 | 465 | 469 | 450 | 458 | 695,000 | 458 |
| 1990-12-25 | 480 | 480 | 450 | 460 | 505,000 | 460 |
| 1990-12-21 | 475 | 481 | 460 | 480 | 592,000 | 480 |
| 1990-12-20 | 502 | 505 | 485 | 485 | 384,000 | 485 |
| 1990-12-19 | 520 | 524 | 505 | 505 | 585,000 | 505 |
| 1990-12-18 | 500 | 505 | 493 | 503 | 426,000 | 503 |
| 1990-12-17 | 515 | 516 | 500 | 500 | 328,000 | 500 |
| 1990-12-14 | 515 | 525 | 510 | 525 | 517,000 | 525 |
| 1990-12-13 | 510 | 525 | 504 | 525 | 564,000 | 525 |
| 1990-12-12 | 515 | 521 | 495 | 495 | 698,000 | 495 |
| 1990-12-11 | 500 | 510 | 499 | 510 | 376,000 | 510 |
| 1990-12-10 | 535 | 535 | 504 | 515 | 637,000 | 515 |
| 1990-12-07 | 495 | 511 | 490 | 505 | 999,000 | 505 |
| 1990-12-06 | 451 | 460 | 445 | 455 | 709,000 | 455 |
| 1990-12-05 | 455 | 455 | 423 | 445 | 1,269,000 | 445 |
| 1990-12-04 | 480 | 480 | 450 | 450 | 796,000 | 450 |
| 1990-12-03 | 497 | 511 | 490 | 490 | 741,000 | 490 |
| 1990-11-30 | 470 | 485 | 462 | 482 | 755,000 | 482 |
| 1990-11-29 | 481 | 485 | 475 | 482 | 990,000 | 482 |
| 1990-11-28 | 519 | 520 | 490 | 500 | 619,000 | 500 |
| 1990-11-27 | 521 | 535 | 520 | 520 | 508,000 | 520 |
| 1990-11-26 | 526 | 548 | 520 | 520 | 824,000 | 520 |
| 1990-11-22 | 501 | 526 | 500 | 516 | 1,078,000 | 516 |
| 1990-11-21 | 503 | 506 | 480 | 481 | 1,240,000 | 481 |
| 1990-11-20 | 537 | 540 | 501 | 503 | 1,156,000 | 503 |
| 1990-11-19 | 560 | 564 | 549 | 551 | 1,005,000 | 551 |
| 1990-11-16 | 568 | 573 | 555 | 570 | 487,000 | 570 |
| 1990-11-15 | 586 | 591 | 570 | 578 | 373,000 | 578 |
| 1990-11-14 | 610 | 611 | 590 | 591 | 416,000 | 591 |
| 1990-11-13 | 625 | 625 | 610 | 620 | 730,000 | 620 |
| 1990-11-09 | 580 | 585 | 561 | 585 | 757,000 | 585 |
| 1990-11-08 | 595 | 601 | 590 | 600 | 917,000 | 600 |
| 1990-11-07 | 600 | 615 | 600 | 610 | 910,000 | 610 |
| 1990-11-06 | 640 | 640 | 606 | 615 | 678,000 | 615 |
| 1990-11-05 | 650 | 665 | 630 | 630 | 710,000 | 630 |
| 1990-11-02 | 615 | 640 | 609 | 640 | 1,530,000 | 640 |
| 1990-11-01 | 651 | 651 | 620 | 625 | 2,400,000 | 625 |
| 1990-10-31 | 710 | 714 | 670 | 671 | 2,316,000 | 671 |
| 1990-10-30 | 728 | 732 | 695 | 701 | 5,524,000 | 701 |
| 1990-10-29 | 700 | 731 | 693 | 725 | 11,368,000 | 725 |
| 1990-10-26 | 630 | 703 | 630 | 680 | 8,829,000 | 680 |
| 1990-10-25 | 615 | 649 | 600 | 649 | 2,773,000 | 649 |
| 1990-10-24 | 585 | 604 | 575 | 575 | 1,054,000 | 575 |
| 1990-10-23 | 610 | 619 | 595 | 595 | 3,474,000 | 595 |
| 1990-10-22 | 550 | 606 | 550 | 597 | 2,543,000 | 597 |
| 1990-10-19 | 550 | 555 | 541 | 541 | 1,094,000 | 541 |
| 1990-10-18 | 545 | 551 | 536 | 540 | 888,000 | 540 |
| 1990-10-17 | 541 | 565 | 541 | 548 | 591,000 | 548 |
| 1990-10-16 | 570 | 570 | 549 | 551 | 799,000 | 551 |
| 1990-10-15 | 591 | 591 | 562 | 573 | 560,000 | 573 |
| 1990-10-12 | 542 | 577 | 542 | 571 | 1,249,000 | 571 |
| 1990-10-11 | 574 | 594 | 560 | 561 | 2,201,000 | 561 |
| 1990-10-09 | 610 | 623 | 593 | 604 | 2,902,000 | 604 |
| 1990-10-08 | 551 | 593 | 542 | 580 | 2,424,000 | 580 |
| 1990-10-05 | 521 | 560 | 521 | 546 | 1,893,000 | 546 |
| 1990-10-04 | 533 | 535 | 510 | 520 | 882,000 | 520 |
| 1990-10-03 | 550 | 560 | 520 | 535 | 2,198,000 | 535 |
| 1990-10-02 | 480 | 521 | 471 | 521 | 1,741,000 | 521 |
| 1990-10-01 | 480 | 481 | 395 | 440 | 2,980,000 | 440 |
| 1990-09-28 | 523 | 527 | 465 | 465 | 2,158,000 | 465 |
| 1990-09-27 | 560 | 575 | 515 | 533 | 2,807,000 | 533 |
| 1990-09-26 | 670 | 680 | 580 | 580 | 1,733,000 | 580 |
| 1990-09-25 | 667 | 678 | 665 | 666 | 955,000 | 666 |
| 1990-09-21 | 670 | 700 | 665 | 697 | 1,574,000 | 697 |
| 1990-09-20 | 710 | 719 | 691 | 698 | 1,074,000 | 698 |
| 1990-09-19 | 730 | 740 | 715 | 715 | 1,179,000 | 715 |
| 1990-09-18 | 750 | 753 | 710 | 722 | 1,694,000 | 722 |
| 1990-09-17 | 778 | 778 | 755 | 757 | 935,000 | 757 |
| 1990-09-14 | 790 | 795 | 780 | 780 | 1,555,000 | 780 |
| 1990-09-13 | 802 | 810 | 790 | 800 | 1,888,000 | 800 |
| 1990-09-12 | 791 | 814 | 790 | 791 | 2,108,000 | 791 |
| 1990-09-11 | 805 | 824 | 795 | 796 | 2,110,000 | 796 |
| 1990-09-10 | 816 | 821 | 801 | 817 | 1,495,000 | 817 |
| 1990-09-07 | 816 | 830 | 789 | 796 | 2,625,000 | 796 |
| 1990-09-06 | 814 | 830 | 771 | 826 | 4,611,000 | 826 |
| 1990-09-05 | 844 | 844 | 778 | 804 | 6,169,000 | 804 |
| 1990-09-04 | 853 | 871 | 809 | 845 | 6,755,000 | 845 |
| 1990-09-03 | 896 | 905 | 825 | 847 | 16,265,000 | 847 |
| 1990-08-31 | 880 | 921 | 876 | 876 | 37,640,000 | 876 |
| 1990-08-30 | 790 | 870 | 788 | 870 | 29,424,000 | 870 |
| 1990-08-29 | 725 | 797 | 718 | 770 | 5,560,000 | 770 |
| 1990-08-28 | 733 | 750 | 722 | 729 | 1,842,000 | 729 |
| 1990-08-27 | 695 | 710 | 690 | 710 | 1,447,000 | 710 |
| 1990-08-24 | 685 | 720 | 659 | 678 | 3,095,000 | 678 |
| 1990-08-23 | 726 | 735 | 671 | 695 | 2,642,000 | 695 |
| 1990-08-22 | 760 | 780 | 730 | 746 | 2,743,000 | 746 |
| 1990-08-21 | 790 | 799 | 770 | 770 | 2,624,000 | 770 |
| 1990-08-20 | 778 | 797 | 769 | 780 | 1,773,000 | 780 |
| 1990-08-17 | 796 | 804 | 785 | 785 | 1,786,000 | 785 |
| 1990-08-16 | 815 | 828 | 806 | 806 | 4,455,000 | 806 |
| 1990-08-15 | 830 | 840 | 814 | 815 | 10,906,000 | 815 |
| 1990-08-14 | 797 | 824 | 787 | 820 | 6,931,000 | 820 |
| 1990-08-13 | 817 | 825 | 774 | 787 | 4,300,000 | 787 |
| 1990-08-10 | 821 | 833 | 799 | 819 | 10,251,000 | 819 |
| 1990-08-09 | 775 | 809 | 774 | 801 | 7,929,000 | 801 |
| 1990-08-08 | 750 | 777 | 726 | 768 | 4,628,000 | 768 |
| 1990-08-07 | 759 | 768 | 719 | 730 | 4,872,000 | 730 |
| 1990-08-06 | 806 | 835 | 780 | 789 | 7,386,000 | 789 |
| 1990-08-03 | 792 | 818 | 790 | 816 | 5,712,000 | 816 |
| 1990-08-02 | 811 | 829 | 791 | 802 | 7,280,000 | 802 |
| 1990-08-01 | 825 | 845 | 812 | 816 | 18,124,000 | 816 |
| 1990-07-31 | 778 | 838 | 769 | 825 | 24,125,000 | 825 |
| 1990-07-30 | 779 | 792 | 777 | 785 | 10,420,000 | 785 |
| 1990-07-27 | 759 | 780 | 720 | 777 | 6,985,000 | 777 |
| 1990-07-26 | 765 | 770 | 749 | 749 | 5,365,000 | 749 |
| 1990-07-25 | 760 | 769 | 751 | 763 | 4,866,000 | 763 |
| 1990-07-24 | 760 | 776 | 746 | 750 | 12,127,000 | 750 |
| 1990-07-23 | 734 | 761 | 733 | 759 | 9,967,000 | 759 |
| 1990-07-20 | 726 | 754 | 715 | 731 | 9,675,000 | 731 |
| 1990-07-19 | 685 | 720 | 680 | 720 | 2,181,000 | 720 |
| 1990-07-18 | 681 | 688 | 679 | 680 | 507,000 | 680 |
| 1990-07-17 | 682 | 690 | 680 | 684 | 573,000 | 684 |
| 1990-07-16 | 670 | 695 | 670 | 680 | 678,000 | 680 |
| 1990-07-13 | 665 | 670 | 665 | 668 | 473,000 | 668 |
| 1990-07-12 | 666 | 668 | 660 | 661 | 423,000 | 661 |
| 1990-07-11 | 670 | 671 | 663 | 665 | 560,000 | 665 |
| 1990-07-10 | 679 | 680 | 665 | 666 | 361,000 | 666 |
| 1990-07-09 | 690 | 690 | 679 | 680 | 546,000 | 680 |
| 1990-07-06 | 695 | 695 | 680 | 686 | 482,000 | 686 |
| 1990-07-05 | 685 | 699 | 685 | 695 | 779,000 | 695 |
| 1990-07-04 | 688 | 698 | 688 | 690 | 771,000 | 690 |
| 1990-07-03 | 688 | 699 | 683 | 691 | 500,000 | 691 |
| 1990-07-02 | 680 | 689 | 680 | 680 | 225,000 | 680 |
| 1990-06-29 | 671 | 689 | 670 | 680 | 489,000 | 680 |
| 1990-06-28 | 676 | 676 | 666 | 673 | 463,000 | 673 |
| 1990-06-27 | 672 | 678 | 665 | 670 | 607,000 | 670 |
| 1990-06-26 | 668 | 675 | 665 | 672 | 481,000 | 672 |
| 1990-06-25 | 680 | 680 | 668 | 675 | 533,000 | 675 |
| 1990-06-22 | 680 | 690 | 680 | 680 | 604,000 | 680 |
| 1990-06-21 | 700 | 700 | 691 | 691 | 430,000 | 691 |
| 1990-06-20 | 691 | 714 | 691 | 701 | 576,000 | 701 |
| 1990-06-19 | 702 | 702 | 692 | 695 | 791,000 | 695 |
| 1990-06-18 | 718 | 718 | 707 | 707 | 381,000 | 707 |
| 1990-06-15 | 720 | 725 | 712 | 712 | 850,000 | 712 |
| 1990-06-14 | 715 | 728 | 715 | 717 | 875,000 | 717 |
| 1990-06-13 | 735 | 735 | 711 | 712 | 1,278,000 | 712 |
| 1990-06-12 | 708 | 737 | 705 | 735 | 3,317,000 | 735 |
| 1990-06-11 | 720 | 728 | 710 | 710 | 1,594,000 | 710 |
| 1990-06-08 | 717 | 732 | 713 | 720 | 5,106,000 | 720 |
| 1990-06-07 | 681 | 721 | 680 | 716 | 3,220,000 | 716 |
| 1990-06-06 | 670 | 690 | 668 | 681 | 1,375,000 | 681 |
| 1990-06-05 | 675 | 675 | 662 | 665 | 957,000 | 665 |
| 1990-06-04 | 680 | 685 | 672 | 675 | 988,000 | 675 |
| 1990-06-01 | 680 | 684 | 672 | 672 | 1,427,000 | 672 |
| 1990-05-31 | 685 | 689 | 680 | 680 | 1,358,000 | 680 |
| 1990-05-30 | 680 | 690 | 680 | 685 | 663,000 | 685 |
| 1990-05-29 | 687 | 693 | 685 | 685 | 832,000 | 685 |
| 1990-05-28 | 688 | 698 | 688 | 693 | 860,000 | 693 |
| 1990-05-25 | 698 | 700 | 686 | 688 | 785,000 | 688 |
| 1990-05-24 | 697 | 698 | 685 | 698 | 801,000 | 698 |
| 1990-05-23 | 692 | 698 | 687 | 687 | 553,000 | 687 |
| 1990-05-22 | 681 | 690 | 680 | 682 | 536,000 | 682 |
| 1990-05-21 | 696 | 696 | 690 | 691 | 300,000 | 691 |
| 1990-05-18 | 701 | 705 | 694 | 696 | 898,000 | 696 |
| 1990-05-17 | 704 | 706 | 701 | 703 | 823,000 | 703 |
| 1990-05-16 | 708 | 708 | 700 | 704 | 998,000 | 704 |
| 1990-05-15 | 708 | 710 | 701 | 701 | 1,423,000 | 701 |
| 1990-05-14 | 707 | 714 | 702 | 709 | 1,598,000 | 709 |
| 1990-05-11 | 697 | 697 | 690 | 697 | 579,000 | 697 |
| 1990-05-10 | 709 | 709 | 697 | 697 | 1,202,000 | 697 |
| 1990-05-09 | 706 | 710 | 696 | 704 | 1,411,000 | 704 |
| 1990-05-08 | 677 | 709 | 676 | 704 | 2,300,000 | 704 |
| 1990-05-07 | 680 | 685 | 670 | 676 | 984,000 | 676 |
| 1990-05-02 | 660 | 670 | 659 | 670 | 790,000 | 670 |
| 1990-05-01 | 669 | 669 | 655 | 660 | 843,000 | 660 |
| 1990-04-27 | 670 | 675 | 651 | 660 | 2,657,000 | 660 |
| 1990-04-26 | 680 | 720 | 678 | 700 | 5,534,000 | 700 |
| 1990-04-25 | 658 | 678 | 658 | 670 | 1,754,000 | 670 |
| 1990-04-24 | 645 | 649 | 640 | 648 | 761,000 | 648 |
| 1990-04-23 | 649 | 649 | 640 | 645 | 393,000 | 645 |
| 1990-04-20 | 659 | 659 | 635 | 640 | 859,000 | 640 |
| 1990-04-19 | 639 | 655 | 638 | 649 | 1,634,000 | 649 |
| 1990-04-18 | 631 | 635 | 625 | 630 | 649,000 | 630 |
| 1990-04-17 | 635 | 640 | 630 | 630 | 515,000 | 630 |
| 1990-04-16 | 630 | 640 | 630 | 637 | 520,000 | 637 |
| 1990-04-13 | 645 | 648 | 636 | 639 | 857,000 | 639 |
| 1990-04-12 | 644 | 655 | 639 | 645 | 1,188,000 | 645 |
| 1990-04-11 | 620 | 654 | 620 | 639 | 1,695,000 | 639 |
| 1990-04-10 | 619 | 620 | 610 | 610 | 634,000 | 610 |
| 1990-04-09 | 602 | 630 | 601 | 626 | 1,415,000 | 626 |
| 1990-04-06 | 580 | 589 | 573 | 582 | 1,401,000 | 582 |
| 1990-04-05 | 556 | 580 | 539 | 570 | 1,233,000 | 570 |
| 1990-04-04 | 571 | 580 | 561 | 566 | 1,010,000 | 566 |
| 1990-04-03 | 569 | 570 | 550 | 565 | 1,236,000 | 565 |
| 1990-04-02 | 597 | 598 | 564 | 564 | 1,058,000 | 564 |
| 1990-03-30 | 639 | 643 | 600 | 600 | 770,000 | 600 |
| 1990-03-29 | 650 | 656 | 639 | 639 | 770,000 | 639 |
| 1990-03-28 | 663 | 664 | 645 | 650 | 1,258,000 | 650 |
| 1990-03-27 | 631 | 659 | 629 | 656 | 1,796,000 | 656 |
| 1990-03-26 | 610 | 630 | 605 | 625 | 2,240,000 | 625 |
| 1990-03-23 | 585 | 600 | 570 | 600 | 1,522,000 | 600 |
| 1990-03-22 | 589 | 589 | 530 | 565 | 2,407,000 | 565 |
| 1990-03-20 | 631 | 635 | 590 | 596 | 3,196,000 | 596 |
| 1990-03-19 | 661 | 663 | 635 | 639 | 1,533,000 | 639 |
| 1990-03-16 | 660 | 675 | 655 | 660 | 2,082,000 | 660 |
| 1990-03-15 | 681 | 685 | 665 | 671 | 1,504,000 | 671 |
| 1990-03-14 | 690 | 690 | 683 | 683 | 924,000 | 683 |
| 1990-03-13 | 709 | 709 | 687 | 690 | 1,639,000 | 690 |
| 1990-03-12 | 735 | 740 | 718 | 718 | 1,266,000 | 718 |
| 1990-03-09 | 748 | 760 | 745 | 755 | 810,000 | 755 |
| 1990-03-08 | 750 | 750 | 735 | 750 | 1,041,000 | 750 |
| 1990-03-07 | 780 | 783 | 751 | 753 | 1,072,000 | 753 |
| 1990-03-06 | 782 | 785 | 781 | 783 | 394,000 | 783 |
| 1990-03-05 | 782 | 785 | 779 | 780 | 663,000 | 780 |
| 1990-03-02 | 795 | 795 | 780 | 782 | 433,000 | 782 |
| 1990-03-01 | 799 | 800 | 789 | 795 | 671,000 | 795 |
| 1990-02-28 | 794 | 819 | 792 | 801 | 862,000 | 801 |
| 1990-02-27 | 800 | 800 | 775 | 790 | 1,369,000 | 790 |
| 1990-02-26 | 777 | 780 | 764 | 779 | 660,000 | 779 |
| 1990-02-23 | 822 | 829 | 806 | 817 | 845,000 | 817 |
| 1990-02-22 | 844 | 845 | 820 | 820 | 1,079,000 | 820 |
| 1990-02-21 | 860 | 860 | 841 | 841 | 436,000 | 841 |
| 1990-02-20 | 860 | 865 | 855 | 860 | 194,000 | 860 |
| 1990-02-19 | 878 | 878 | 863 | 863 | 405,000 | 863 |
| 1990-02-16 | 865 | 872 | 860 | 870 | 932,000 | 870 |
| 1990-02-15 | 844 | 860 | 843 | 855 | 1,006,000 | 855 |
| 1990-02-14 | 841 | 845 | 840 | 841 | 806,000 | 841 |
| 1990-02-13 | 845 | 848 | 841 | 843 | 892,000 | 843 |
| 1990-02-09 | 850 | 850 | 843 | 848 | 871,000 | 848 |
| 1990-02-08 | 861 | 863 | 850 | 851 | 897,000 | 851 |
| 1990-02-07 | 865 | 867 | 861 | 861 | 516,000 | 861 |
| 1990-02-06 | 861 | 874 | 861 | 867 | 632,000 | 867 |
| 1990-02-05 | 865 | 868 | 861 | 867 | 812,000 | 867 |
| 1990-02-02 | 865 | 870 | 864 | 868 | 843,000 | 868 |
| 1990-02-01 | 872 | 873 | 865 | 869 | 526,000 | 869 |
| 1990-01-31 | 861 | 875 | 860 | 872 | 811,000 | 872 |
| 1990-01-30 | 868 | 881 | 865 | 867 | 763,000 | 867 |
| 1990-01-29 | 860 | 880 | 860 | 872 | 563,000 | 872 |
| 1990-01-26 | 872 | 880 | 860 | 860 | 1,756,000 | 860 |
| 1990-01-25 | 894 | 900 | 880 | 880 | 776,000 | 880 |
| 1990-01-24 | 886 | 900 | 880 | 894 | 861,000 | 894 |
| 1990-01-23 | 886 | 892 | 878 | 880 | 879,000 | 880 |
| 1990-01-22 | 890 | 903 | 886 | 900 | 373,000 | 900 |
| 1990-01-19 | 880 | 890 | 870 | 885 | 742,000 | 885 |
| 1990-01-18 | 898 | 905 | 880 | 880 | 756,000 | 880 |
| 1990-01-17 | 913 | 920 | 908 | 908 | 576,000 | 908 |
| 1990-01-16 | 917 | 920 | 915 | 915 | 515,000 | 915 |
| 1990-01-12 | 928 | 930 | 920 | 924 | 772,000 | 924 |
| 1990-01-11 | 917 | 928 | 915 | 928 | 798,000 | 928 |
| 1990-01-10 | 919 | 926 | 919 | 926 | 520,000 | 926 |
| 1990-01-09 | 930 | 935 | 918 | 927 | 1,133,000 | 927 |
| 1990-01-08 | 950 | 952 | 920 | 930 | 1,421,000 | 930 |
| 1990-01-05 | 950 | 955 | 942 | 953 | 1,520,000 | 953 |
| 1990-01-04 | 946 | 955 | 938 | 938 | 624,000 | 938 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
