7270 (株)SUBARU の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 394 | 398 | 386 | 389 | 447,000 | 389 |
| 1991-12-27 | 407 | 407 | 395 | 399 | 974,000 | 399 |
| 1991-12-26 | 400 | 408 | 392 | 400 | 249,000 | 400 |
| 1991-12-25 | 391 | 392 | 380 | 392 | 388,000 | 392 |
| 1991-12-24 | 392 | 400 | 372 | 372 | 466,000 | 372 |
| 1991-12-20 | 398 | 398 | 390 | 392 | 372,000 | 392 |
| 1991-12-19 | 404 | 404 | 398 | 398 | 219,000 | 398 |
| 1991-12-18 | 400 | 409 | 400 | 404 | 276,000 | 404 |
| 1991-12-17 | 398 | 409 | 398 | 400 | 348,000 | 400 |
| 1991-12-16 | 417 | 417 | 405 | 405 | 199,000 | 405 |
| 1991-12-13 | 405 | 410 | 403 | 408 | 444,000 | 408 |
| 1991-12-12 | 400 | 406 | 397 | 400 | 358,000 | 400 |
| 1991-12-11 | 400 | 400 | 391 | 393 | 393,000 | 393 |
| 1991-12-10 | 402 | 405 | 399 | 400 | 242,000 | 400 |
| 1991-12-09 | 411 | 412 | 407 | 407 | 96,000 | 407 |
| 1991-12-06 | 419 | 419 | 407 | 407 | 443,000 | 407 |
| 1991-12-05 | 418 | 418 | 407 | 407 | 169,000 | 407 |
| 1991-12-04 | 403 | 419 | 400 | 419 | 434,000 | 419 |
| 1991-12-03 | 395 | 410 | 395 | 408 | 452,000 | 408 |
| 1991-12-02 | 394 | 398 | 391 | 395 | 295,000 | 395 |
| 1991-11-29 | 401 | 404 | 399 | 399 | 589,000 | 399 |
| 1991-11-28 | 411 | 411 | 402 | 405 | 312,000 | 405 |
| 1991-11-27 | 420 | 420 | 411 | 411 | 262,000 | 411 |
| 1991-11-26 | 425 | 425 | 415 | 417 | 407,000 | 417 |
| 1991-11-25 | 427 | 428 | 410 | 418 | 407,000 | 418 |
| 1991-11-22 | 424 | 424 | 416 | 416 | 230,000 | 416 |
| 1991-11-21 | 425 | 426 | 416 | 420 | 328,000 | 420 |
| 1991-11-20 | 420 | 425 | 415 | 416 | 1,228,000 | 416 |
| 1991-11-19 | 430 | 433 | 425 | 425 | 252,000 | 425 |
| 1991-11-18 | 419 | 431 | 419 | 420 | 608,000 | 420 |
| 1991-11-15 | 444 | 444 | 429 | 429 | 390,000 | 429 |
| 1991-11-14 | 440 | 440 | 430 | 439 | 253,000 | 439 |
| 1991-11-13 | 445 | 445 | 430 | 435 | 275,000 | 435 |
| 1991-11-12 | 427 | 441 | 425 | 440 | 258,000 | 440 |
| 1991-11-11 | 435 | 435 | 425 | 427 | 643,000 | 427 |
| 1991-11-08 | 449 | 450 | 432 | 433 | 610,000 | 433 |
| 1991-11-07 | 449 | 450 | 449 | 449 | 329,000 | 449 |
| 1991-11-06 | 450 | 452 | 449 | 449 | 431,000 | 449 |
| 1991-11-05 | 452 | 456 | 450 | 450 | 340,000 | 450 |
| 1991-11-01 | 463 | 463 | 453 | 460 | 664,000 | 460 |
| 1991-10-31 | 465 | 469 | 455 | 465 | 477,000 | 465 |
| 1991-10-30 | 464 | 469 | 454 | 457 | 823,000 | 457 |
| 1991-10-29 | 463 | 470 | 462 | 464 | 572,000 | 464 |
| 1991-10-28 | 458 | 464 | 458 | 462 | 263,000 | 462 |
| 1991-10-25 | 470 | 470 | 451 | 455 | 782,000 | 455 |
| 1991-10-24 | 460 | 470 | 460 | 469 | 1,085,000 | 469 |
| 1991-10-23 | 462 | 463 | 458 | 458 | 893,000 | 458 |
| 1991-10-22 | 471 | 471 | 461 | 470 | 574,000 | 470 |
| 1991-10-21 | 484 | 484 | 476 | 476 | 410,000 | 476 |
| 1991-10-18 | 479 | 483 | 471 | 479 | 723,000 | 479 |
| 1991-10-17 | 465 | 485 | 465 | 477 | 917,000 | 477 |
| 1991-10-16 | 461 | 465 | 460 | 460 | 396,000 | 460 |
| 1991-10-15 | 457 | 460 | 455 | 460 | 672,000 | 460 |
| 1991-10-14 | 468 | 468 | 460 | 460 | 276,000 | 460 |
| 1991-10-11 | 465 | 465 | 460 | 463 | 705,000 | 463 |
| 1991-10-09 | 467 | 472 | 461 | 465 | 689,000 | 465 |
| 1991-10-08 | 477 | 481 | 472 | 472 | 595,000 | 472 |
| 1991-10-07 | 490 | 494 | 480 | 481 | 500,000 | 481 |
| 1991-10-04 | 502 | 504 | 492 | 495 | 1,828,000 | 495 |
| 1991-10-03 | 488 | 510 | 487 | 508 | 5,373,000 | 508 |
| 1991-10-02 | 478 | 488 | 467 | 468 | 2,048,000 | 468 |
| 1991-10-01 | 450 | 475 | 443 | 473 | 1,785,000 | 473 |
| 1991-09-30 | 453 | 453 | 445 | 445 | 511,000 | 445 |
| 1991-09-27 | 450 | 456 | 448 | 448 | 449,000 | 448 |
| 1991-09-26 | 456 | 456 | 445 | 455 | 1,030,000 | 455 |
| 1991-09-25 | 470 | 472 | 451 | 456 | 940,000 | 456 |
| 1991-09-24 | 471 | 474 | 465 | 465 | 1,064,000 | 465 |
| 1991-09-20 | 474 | 489 | 461 | 461 | 3,075,000 | 461 |
| 1991-09-19 | 460 | 483 | 460 | 470 | 4,874,000 | 470 |
| 1991-09-18 | 450 | 463 | 444 | 450 | 2,914,000 | 450 |
| 1991-09-17 | 436 | 454 | 436 | 450 | 3,265,000 | 450 |
| 1991-09-13 | 421 | 435 | 418 | 426 | 2,615,000 | 426 |
| 1991-09-12 | 419 | 424 | 410 | 411 | 968,000 | 411 |
| 1991-09-11 | 419 | 433 | 418 | 424 | 1,295,000 | 424 |
| 1991-09-10 | 422 | 422 | 411 | 418 | 530,000 | 418 |
| 1991-09-09 | 434 | 440 | 425 | 437 | 1,250,000 | 437 |
| 1991-09-06 | 405 | 433 | 405 | 424 | 4,164,000 | 424 |
| 1991-09-05 | 391 | 404 | 389 | 403 | 689,000 | 403 |
| 1991-09-04 | 390 | 394 | 385 | 389 | 570,000 | 389 |
| 1991-09-03 | 402 | 404 | 390 | 392 | 546,000 | 392 |
| 1991-09-02 | 390 | 402 | 390 | 400 | 456,000 | 400 |
| 1991-08-30 | 389 | 400 | 385 | 390 | 651,000 | 390 |
| 1991-08-29 | 370 | 395 | 370 | 394 | 446,000 | 394 |
| 1991-08-28 | 374 | 378 | 365 | 365 | 1,038,000 | 365 |
| 1991-08-27 | 374 | 380 | 371 | 374 | 615,000 | 374 |
| 1991-08-26 | 399 | 399 | 370 | 374 | 850,000 | 374 |
| 1991-08-23 | 402 | 403 | 391 | 397 | 539,000 | 397 |
| 1991-08-22 | 403 | 405 | 400 | 402 | 693,000 | 402 |
| 1991-08-21 | 380 | 400 | 373 | 388 | 1,030,000 | 388 |
| 1991-08-20 | 372 | 386 | 362 | 378 | 1,019,000 | 378 |
| 1991-08-19 | 396 | 400 | 370 | 372 | 1,259,000 | 372 |
| 1991-08-16 | 406 | 410 | 401 | 401 | 543,000 | 401 |
| 1991-08-15 | 407 | 412 | 406 | 406 | 439,000 | 406 |
| 1991-08-14 | 408 | 414 | 406 | 406 | 321,000 | 406 |
| 1991-08-13 | 410 | 415 | 406 | 408 | 312,000 | 408 |
| 1991-08-12 | 431 | 432 | 412 | 415 | 431,000 | 415 |
| 1991-08-09 | 435 | 436 | 431 | 431 | 262,000 | 431 |
| 1991-08-08 | 435 | 437 | 431 | 434 | 223,000 | 434 |
| 1991-08-07 | 440 | 440 | 430 | 435 | 273,000 | 435 |
| 1991-08-06 | 443 | 443 | 431 | 431 | 406,000 | 431 |
| 1991-08-05 | 442 | 448 | 439 | 439 | 653,000 | 439 |
| 1991-08-02 | 443 | 449 | 437 | 437 | 2,528,000 | 437 |
| 1991-08-01 | 422 | 429 | 416 | 418 | 205,000 | 418 |
| 1991-07-31 | 439 | 439 | 426 | 426 | 475,000 | 426 |
| 1991-07-30 | 425 | 432 | 425 | 432 | 249,000 | 432 |
| 1991-07-29 | 429 | 430 | 420 | 425 | 165,000 | 425 |
| 1991-07-26 | 423 | 433 | 420 | 428 | 421,000 | 428 |
| 1991-07-25 | 426 | 426 | 418 | 418 | 424,000 | 418 |
| 1991-07-24 | 412 | 422 | 408 | 416 | 565,000 | 416 |
| 1991-07-23 | 410 | 414 | 405 | 407 | 340,000 | 407 |
| 1991-07-22 | 414 | 415 | 406 | 406 | 201,000 | 406 |
| 1991-07-19 | 420 | 428 | 415 | 415 | 334,000 | 415 |
| 1991-07-18 | 430 | 430 | 420 | 420 | 226,000 | 420 |
| 1991-07-17 | 430 | 435 | 425 | 425 | 355,000 | 425 |
| 1991-07-16 | 439 | 439 | 430 | 430 | 236,000 | 430 |
| 1991-07-15 | 436 | 440 | 429 | 429 | 293,000 | 429 |
| 1991-07-12 | 425 | 437 | 425 | 426 | 368,000 | 426 |
| 1991-07-11 | 440 | 440 | 425 | 430 | 330,000 | 430 |
| 1991-07-10 | 415 | 437 | 414 | 437 | 363,000 | 437 |
| 1991-07-09 | 403 | 420 | 393 | 410 | 1,179,000 | 410 |
| 1991-07-08 | 431 | 437 | 400 | 403 | 970,000 | 403 |
| 1991-07-05 | 445 | 445 | 431 | 431 | 476,000 | 431 |
| 1991-07-04 | 440 | 440 | 435 | 440 | 434,000 | 440 |
| 1991-07-03 | 460 | 465 | 450 | 450 | 234,000 | 450 |
| 1991-07-02 | 479 | 479 | 462 | 463 | 255,000 | 463 |
| 1991-07-01 | 466 | 479 | 461 | 479 | 484,000 | 479 |
| 1991-06-28 | 451 | 463 | 451 | 451 | 297,000 | 451 |
| 1991-06-27 | 452 | 465 | 451 | 451 | 285,000 | 451 |
| 1991-06-26 | 460 | 460 | 452 | 452 | 278,000 | 452 |
| 1991-06-25 | 455 | 456 | 451 | 451 | 458,000 | 451 |
| 1991-06-24 | 465 | 465 | 451 | 451 | 151,000 | 451 |
| 1991-06-21 | 455 | 465 | 451 | 465 | 481,000 | 465 |
| 1991-06-20 | 451 | 458 | 450 | 452 | 260,000 | 452 |
| 1991-06-19 | 465 | 465 | 450 | 451 | 442,000 | 451 |
| 1991-06-18 | 470 | 476 | 469 | 469 | 209,000 | 469 |
| 1991-06-17 | 480 | 481 | 471 | 471 | 182,000 | 471 |
| 1991-06-14 | 481 | 489 | 475 | 480 | 671,000 | 480 |
| 1991-06-13 | 470 | 478 | 465 | 478 | 359,000 | 478 |
| 1991-06-12 | 475 | 475 | 465 | 465 | 310,000 | 465 |
| 1991-06-11 | 468 | 475 | 465 | 465 | 802,000 | 465 |
| 1991-06-10 | 464 | 469 | 463 | 467 | 427,000 | 467 |
| 1991-06-07 | 476 | 478 | 466 | 469 | 708,000 | 469 |
| 1991-06-06 | 490 | 490 | 470 | 471 | 1,287,000 | 471 |
| 1991-06-05 | 514 | 514 | 500 | 500 | 659,000 | 500 |
| 1991-06-04 | 502 | 515 | 497 | 515 | 661,000 | 515 |
| 1991-06-03 | 523 | 526 | 508 | 508 | 1,375,000 | 508 |
| 1991-05-31 | 490 | 527 | 490 | 515 | 2,603,000 | 515 |
| 1991-05-30 | 473 | 484 | 470 | 484 | 500,000 | 484 |
| 1991-05-29 | 475 | 480 | 471 | 476 | 555,000 | 476 |
| 1991-05-28 | 470 | 480 | 462 | 474 | 237,000 | 474 |
| 1991-05-27 | 480 | 480 | 461 | 461 | 277,000 | 461 |
| 1991-05-24 | 472 | 482 | 470 | 470 | 532,000 | 470 |
| 1991-05-23 | 470 | 472 | 461 | 470 | 388,000 | 470 |
| 1991-05-22 | 469 | 472 | 465 | 470 | 346,000 | 470 |
| 1991-05-21 | 470 | 475 | 466 | 469 | 410,000 | 469 |
| 1991-05-20 | 476 | 477 | 470 | 471 | 290,000 | 471 |
| 1991-05-17 | 475 | 480 | 472 | 477 | 315,000 | 477 |
| 1991-05-16 | 480 | 484 | 470 | 471 | 406,000 | 471 |
| 1991-05-15 | 485 | 485 | 480 | 484 | 230,000 | 484 |
| 1991-05-14 | 490 | 493 | 485 | 486 | 840,000 | 486 |
| 1991-05-13 | 488 | 491 | 485 | 485 | 767,000 | 485 |
| 1991-05-10 | 496 | 499 | 490 | 496 | 439,000 | 496 |
| 1991-05-09 | 495 | 499 | 490 | 496 | 347,000 | 496 |
| 1991-05-08 | 498 | 500 | 495 | 496 | 398,000 | 496 |
| 1991-05-07 | 510 | 510 | 498 | 498 | 462,000 | 498 |
| 1991-05-02 | 509 | 519 | 508 | 512 | 1,153,000 | 512 |
| 1991-05-01 | 498 | 511 | 495 | 511 | 1,176,000 | 511 |
| 1991-04-30 | 476 | 498 | 476 | 488 | 1,560,000 | 488 |
| 1991-04-26 | 485 | 490 | 480 | 481 | 1,482,000 | 481 |
| 1991-04-25 | 506 | 508 | 487 | 490 | 1,122,000 | 490 |
| 1991-04-24 | 519 | 520 | 506 | 507 | 442,000 | 507 |
| 1991-04-23 | 500 | 510 | 496 | 510 | 769,000 | 510 |
| 1991-04-22 | 511 | 512 | 500 | 501 | 491,000 | 501 |
| 1991-04-19 | 518 | 523 | 513 | 513 | 528,000 | 513 |
| 1991-04-18 | 522 | 530 | 519 | 523 | 702,000 | 523 |
| 1991-04-17 | 520 | 525 | 518 | 519 | 1,020,000 | 519 |
| 1991-04-16 | 531 | 531 | 518 | 521 | 691,000 | 521 |
| 1991-04-15 | 534 | 540 | 527 | 527 | 386,000 | 527 |
| 1991-04-12 | 537 | 540 | 534 | 535 | 281,000 | 535 |
| 1991-04-11 | 527 | 535 | 525 | 527 | 369,000 | 527 |
| 1991-04-10 | 530 | 540 | 527 | 527 | 465,000 | 527 |
| 1991-04-09 | 552 | 554 | 535 | 535 | 533,000 | 535 |
| 1991-04-08 | 536 | 555 | 536 | 550 | 1,181,000 | 550 |
| 1991-04-05 | 530 | 535 | 523 | 533 | 609,000 | 533 |
| 1991-04-04 | 530 | 535 | 520 | 530 | 269,000 | 530 |
| 1991-04-03 | 531 | 540 | 530 | 531 | 469,000 | 531 |
| 1991-04-02 | 519 | 535 | 518 | 522 | 413,000 | 522 |
| 1991-04-01 | 525 | 530 | 518 | 518 | 525,000 | 518 |
| 1991-03-29 | 535 | 538 | 523 | 530 | 416,000 | 530 |
| 1991-03-28 | 535 | 538 | 521 | 526 | 414,000 | 526 |
| 1991-03-27 | 540 | 542 | 521 | 525 | 501,000 | 525 |
| 1991-03-26 | 526 | 540 | 526 | 532 | 767,000 | 532 |
| 1991-03-25 | 531 | 535 | 525 | 526 | 1,337,000 | 526 |
| 1991-03-22 | 546 | 554 | 530 | 545 | 1,037,000 | 545 |
| 1991-03-20 | 549 | 558 | 545 | 545 | 1,150,000 | 545 |
| 1991-03-19 | 550 | 567 | 545 | 559 | 1,561,000 | 559 |
| 1991-03-18 | 566 | 570 | 555 | 558 | 1,057,000 | 558 |
| 1991-03-15 | 579 | 585 | 565 | 569 | 1,903,000 | 569 |
| 1991-03-14 | 587 | 587 | 570 | 578 | 1,160,000 | 578 |
| 1991-03-13 | 597 | 604 | 575 | 579 | 6,922,000 | 579 |
| 1991-03-12 | 541 | 587 | 541 | 587 | 3,243,000 | 587 |
| 1991-03-11 | 568 | 568 | 542 | 550 | 1,137,000 | 550 |
| 1991-03-08 | 531 | 560 | 531 | 558 | 1,645,000 | 558 |
| 1991-03-07 | 529 | 546 | 521 | 530 | 1,492,000 | 530 |
| 1991-03-06 | 522 | 528 | 515 | 519 | 1,117,000 | 519 |
| 1991-03-05 | 523 | 530 | 521 | 523 | 1,034,000 | 523 |
| 1991-03-04 | 532 | 550 | 532 | 533 | 794,000 | 533 |
| 1991-03-01 | 561 | 564 | 537 | 541 | 2,409,000 | 541 |
| 1991-02-28 | 561 | 569 | 541 | 553 | 2,940,000 | 553 |
| 1991-02-27 | 570 | 578 | 562 | 570 | 1,448,000 | 570 |
| 1991-02-26 | 593 | 600 | 561 | 580 | 4,913,000 | 580 |
| 1991-02-25 | 550 | 583 | 537 | 583 | 2,214,000 | 583 |
| 1991-02-22 | 560 | 572 | 537 | 542 | 1,452,000 | 542 |
| 1991-02-21 | 570 | 583 | 551 | 562 | 4,960,000 | 562 |
| 1991-02-20 | 511 | 561 | 510 | 550 | 3,253,000 | 550 |
| 1991-02-19 | 520 | 525 | 510 | 510 | 1,779,000 | 510 |
| 1991-02-18 | 513 | 515 | 503 | 515 | 1,336,000 | 515 |
| 1991-02-15 | 505 | 509 | 492 | 498 | 1,136,000 | 498 |
| 1991-02-14 | 500 | 520 | 499 | 510 | 2,848,000 | 510 |
| 1991-02-13 | 486 | 500 | 481 | 491 | 1,724,000 | 491 |
| 1991-02-12 | 478 | 500 | 477 | 484 | 2,241,000 | 484 |
| 1991-02-08 | 440 | 460 | 436 | 460 | 1,662,000 | 460 |
| 1991-02-07 | 434 | 445 | 434 | 436 | 626,000 | 436 |
| 1991-02-06 | 435 | 442 | 430 | 433 | 934,000 | 433 |
| 1991-02-05 | 411 | 431 | 408 | 430 | 647,000 | 430 |
| 1991-02-04 | 401 | 405 | 399 | 401 | 430,000 | 401 |
| 1991-02-01 | 402 | 403 | 398 | 399 | 1,136,000 | 399 |
| 1991-01-31 | 413 | 413 | 402 | 403 | 843,000 | 403 |
| 1991-01-30 | 412 | 415 | 407 | 408 | 837,000 | 408 |
| 1991-01-29 | 412 | 412 | 407 | 410 | 510,000 | 410 |
| 1991-01-28 | 411 | 413 | 407 | 407 | 271,000 | 407 |
| 1991-01-25 | 415 | 416 | 407 | 407 | 1,088,000 | 407 |
| 1991-01-24 | 414 | 415 | 407 | 410 | 1,127,000 | 410 |
| 1991-01-23 | 416 | 418 | 405 | 409 | 687,000 | 409 |
| 1991-01-22 | 410 | 417 | 407 | 407 | 441,000 | 407 |
| 1991-01-21 | 425 | 425 | 410 | 411 | 454,000 | 411 |
| 1991-01-18 | 454 | 454 | 430 | 430 | 1,211,000 | 430 |
| 1991-01-17 | 401 | 450 | 401 | 449 | 923,000 | 449 |
| 1991-01-16 | 405 | 410 | 401 | 406 | 841,000 | 406 |
| 1991-01-14 | 430 | 432 | 420 | 430 | 258,000 | 430 |
| 1991-01-11 | 425 | 450 | 416 | 430 | 650,000 | 430 |
| 1991-01-10 | 418 | 426 | 416 | 420 | 403,000 | 420 |
| 1991-01-09 | 417 | 427 | 410 | 426 | 556,000 | 426 |
| 1991-01-08 | 430 | 430 | 410 | 417 | 585,000 | 417 |
| 1991-01-07 | 439 | 440 | 435 | 435 | 356,000 | 435 |
| 1991-01-04 | 446 | 446 | 437 | 442 | 245,000 | 442 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
