7270 (株)SUBARU の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 347 | 355 | 347 | 347 | 149,000 | 347 |
| 1992-12-29 | 354 | 354 | 345 | 350 | 217,000 | 350 |
| 1992-12-28 | 359 | 359 | 350 | 355 | 67,000 | 355 |
| 1992-12-25 | 368 | 368 | 350 | 356 | 382,000 | 356 |
| 1992-12-24 | 368 | 368 | 364 | 366 | 359,000 | 366 |
| 1992-12-22 | 366 | 369 | 362 | 369 | 759,000 | 369 |
| 1992-12-21 | 354 | 365 | 354 | 365 | 936,000 | 365 |
| 1992-12-18 | 353 | 358 | 350 | 357 | 943,000 | 357 |
| 1992-12-17 | 340 | 342 | 336 | 336 | 701,000 | 336 |
| 1992-12-16 | 348 | 350 | 336 | 345 | 403,000 | 345 |
| 1992-12-15 | 353 | 355 | 345 | 345 | 419,000 | 345 |
| 1992-12-14 | 360 | 360 | 351 | 358 | 343,000 | 358 |
| 1992-12-11 | 360 | 362 | 356 | 360 | 775,000 | 360 |
| 1992-12-10 | 345 | 364 | 345 | 356 | 747,000 | 356 |
| 1992-12-09 | 344 | 349 | 341 | 349 | 338,000 | 349 |
| 1992-12-08 | 340 | 345 | 336 | 341 | 203,000 | 341 |
| 1992-12-07 | 340 | 346 | 340 | 340 | 119,000 | 340 |
| 1992-12-04 | 350 | 350 | 340 | 342 | 337,000 | 342 |
| 1992-12-03 | 344 | 345 | 340 | 340 | 169,000 | 340 |
| 1992-12-02 | 345 | 353 | 340 | 350 | 481,000 | 350 |
| 1992-12-01 | 356 | 356 | 340 | 340 | 378,000 | 340 |
| 1992-11-30 | 362 | 364 | 356 | 356 | 457,000 | 356 |
| 1992-11-27 | 356 | 362 | 352 | 360 | 552,000 | 360 |
| 1992-11-26 | 345 | 357 | 340 | 356 | 1,641,000 | 356 |
| 1992-11-25 | 340 | 341 | 329 | 340 | 908,000 | 340 |
| 1992-11-24 | 335 | 335 | 330 | 330 | 348,000 | 330 |
| 1992-11-20 | 330 | 330 | 326 | 329 | 394,000 | 329 |
| 1992-11-19 | 335 | 340 | 326 | 327 | 1,460,000 | 327 |
| 1992-11-18 | 331 | 350 | 328 | 330 | 816,000 | 330 |
| 1992-11-17 | 326 | 333 | 323 | 326 | 290,000 | 326 |
| 1992-11-16 | 323 | 332 | 323 | 326 | 191,000 | 326 |
| 1992-11-13 | 339 | 339 | 325 | 325 | 566,000 | 325 |
| 1992-11-12 | 336 | 340 | 332 | 339 | 263,000 | 339 |
| 1992-11-11 | 335 | 340 | 332 | 336 | 693,000 | 336 |
| 1992-11-10 | 335 | 340 | 332 | 332 | 312,000 | 332 |
| 1992-11-09 | 353 | 353 | 335 | 335 | 430,000 | 335 |
| 1992-11-06 | 350 | 353 | 347 | 353 | 221,000 | 353 |
| 1992-11-05 | 351 | 351 | 346 | 347 | 270,000 | 347 |
| 1992-11-04 | 349 | 350 | 346 | 350 | 180,000 | 350 |
| 1992-11-02 | 349 | 352 | 346 | 346 | 411,000 | 346 |
| 1992-10-30 | 354 | 355 | 346 | 348 | 285,000 | 348 |
| 1992-10-29 | 361 | 366 | 356 | 356 | 163,000 | 356 |
| 1992-10-28 | 365 | 369 | 360 | 361 | 303,000 | 361 |
| 1992-10-27 | 360 | 370 | 360 | 370 | 216,000 | 370 |
| 1992-10-26 | 370 | 370 | 361 | 365 | 191,000 | 365 |
| 1992-10-23 | 370 | 370 | 360 | 365 | 542,000 | 365 |
| 1992-10-22 | 363 | 367 | 363 | 367 | 302,000 | 367 |
| 1992-10-21 | 365 | 367 | 363 | 363 | 185,000 | 363 |
| 1992-10-20 | 361 | 368 | 361 | 364 | 318,000 | 364 |
| 1992-10-19 | 370 | 370 | 365 | 365 | 282,000 | 365 |
| 1992-10-16 | 380 | 380 | 375 | 377 | 270,000 | 377 |
| 1992-10-15 | 388 | 393 | 380 | 380 | 263,000 | 380 |
| 1992-10-14 | 395 | 400 | 386 | 393 | 497,000 | 393 |
| 1992-10-13 | 395 | 395 | 390 | 395 | 250,000 | 395 |
| 1992-10-12 | 376 | 394 | 375 | 390 | 219,000 | 390 |
| 1992-10-09 | 380 | 382 | 374 | 374 | 183,000 | 374 |
| 1992-10-08 | 381 | 385 | 375 | 380 | 166,000 | 380 |
| 1992-10-07 | 375 | 384 | 375 | 377 | 197,000 | 377 |
| 1992-10-06 | 371 | 380 | 368 | 380 | 265,000 | 380 |
| 1992-10-05 | 377 | 379 | 370 | 373 | 175,000 | 373 |
| 1992-10-02 | 373 | 378 | 372 | 372 | 535,000 | 372 |
| 1992-10-01 | 390 | 393 | 366 | 370 | 641,000 | 370 |
| 1992-09-30 | 381 | 395 | 381 | 395 | 343,000 | 395 |
| 1992-09-29 | 381 | 389 | 376 | 381 | 415,000 | 381 |
| 1992-09-28 | 399 | 400 | 380 | 381 | 416,000 | 381 |
| 1992-09-25 | 403 | 405 | 399 | 399 | 675,000 | 399 |
| 1992-09-24 | 401 | 401 | 395 | 398 | 323,000 | 398 |
| 1992-09-22 | 400 | 405 | 396 | 403 | 930,000 | 403 |
| 1992-09-21 | 396 | 408 | 391 | 405 | 619,000 | 405 |
| 1992-09-18 | 395 | 395 | 381 | 381 | 601,000 | 381 |
| 1992-09-17 | 385 | 395 | 385 | 393 | 591,000 | 393 |
| 1992-09-16 | 398 | 399 | 387 | 394 | 557,000 | 394 |
| 1992-09-14 | 395 | 397 | 385 | 397 | 952,000 | 397 |
| 1992-09-11 | 403 | 405 | 390 | 390 | 1,092,000 | 390 |
| 1992-09-10 | 420 | 423 | 402 | 408 | 1,304,000 | 408 |
| 1992-09-09 | 406 | 410 | 400 | 410 | 963,000 | 410 |
| 1992-09-08 | 410 | 413 | 405 | 405 | 669,000 | 405 |
| 1992-09-07 | 414 | 419 | 411 | 411 | 1,003,000 | 411 |
| 1992-09-04 | 438 | 439 | 415 | 417 | 2,172,000 | 417 |
| 1992-09-03 | 430 | 435 | 420 | 435 | 2,940,000 | 435 |
| 1992-09-02 | 414 | 440 | 411 | 430 | 3,368,000 | 430 |
| 1992-09-01 | 435 | 436 | 408 | 411 | 3,220,000 | 411 |
| 1992-08-31 | 435 | 448 | 425 | 425 | 4,548,000 | 425 |
| 1992-08-28 | 395 | 440 | 391 | 440 | 10,481,000 | 440 |
| 1992-08-27 | 381 | 400 | 373 | 398 | 4,137,000 | 398 |
| 1992-08-26 | 360 | 377 | 360 | 366 | 1,010,000 | 366 |
| 1992-08-25 | 355 | 386 | 352 | 365 | 1,969,000 | 365 |
| 1992-08-24 | 369 | 372 | 352 | 352 | 1,613,000 | 352 |
| 1992-08-21 | 349 | 373 | 348 | 370 | 1,559,000 | 370 |
| 1992-08-20 | 330 | 350 | 330 | 349 | 619,000 | 349 |
| 1992-08-19 | 321 | 339 | 320 | 335 | 443,000 | 335 |
| 1992-08-18 | 334 | 334 | 321 | 321 | 379,000 | 321 |
| 1992-08-17 | 326 | 337 | 326 | 334 | 274,000 | 334 |
| 1992-08-14 | 326 | 328 | 323 | 325 | 880,000 | 325 |
| 1992-08-13 | 329 | 340 | 325 | 327 | 541,000 | 327 |
| 1992-08-12 | 327 | 335 | 323 | 330 | 779,000 | 330 |
| 1992-08-11 | 334 | 336 | 328 | 330 | 636,000 | 330 |
| 1992-08-10 | 326 | 341 | 322 | 339 | 454,000 | 339 |
| 1992-08-07 | 354 | 356 | 346 | 351 | 633,000 | 351 |
| 1992-08-06 | 356 | 365 | 356 | 360 | 639,000 | 360 |
| 1992-08-05 | 351 | 360 | 350 | 360 | 539,000 | 360 |
| 1992-08-04 | 352 | 360 | 350 | 355 | 231,000 | 355 |
| 1992-08-03 | 350 | 359 | 349 | 355 | 584,000 | 355 |
| 1992-07-31 | 356 | 365 | 345 | 359 | 787,000 | 359 |
| 1992-07-30 | 342 | 358 | 340 | 352 | 624,000 | 352 |
| 1992-07-29 | 350 | 352 | 332 | 337 | 867,000 | 337 |
| 1992-07-28 | 347 | 350 | 340 | 345 | 493,000 | 345 |
| 1992-07-27 | 366 | 372 | 350 | 352 | 1,258,000 | 352 |
| 1992-07-24 | 363 | 363 | 355 | 358 | 669,000 | 358 |
| 1992-07-23 | 350 | 373 | 345 | 373 | 933,000 | 373 |
| 1992-07-22 | 357 | 360 | 350 | 354 | 962,000 | 354 |
| 1992-07-21 | 359 | 368 | 355 | 366 | 818,000 | 366 |
| 1992-07-20 | 367 | 370 | 358 | 364 | 1,287,000 | 364 |
| 1992-07-17 | 382 | 386 | 375 | 379 | 989,000 | 379 |
| 1992-07-16 | 381 | 386 | 381 | 386 | 535,000 | 386 |
| 1992-07-15 | 387 | 390 | 384 | 385 | 1,004,000 | 385 |
| 1992-07-14 | 396 | 400 | 385 | 385 | 2,222,000 | 385 |
| 1992-07-13 | 395 | 402 | 391 | 400 | 5,704,000 | 400 |
| 1992-07-10 | 389 | 399 | 381 | 395 | 7,105,000 | 395 |
| 1992-07-09 | 380 | 390 | 375 | 386 | 7,354,000 | 386 |
| 1992-07-08 | 365 | 377 | 365 | 376 | 2,132,000 | 376 |
| 1992-07-07 | 357 | 375 | 357 | 366 | 1,838,000 | 366 |
| 1992-07-06 | 357 | 369 | 356 | 358 | 736,000 | 358 |
| 1992-07-03 | 374 | 380 | 362 | 362 | 3,081,000 | 362 |
| 1992-07-02 | 350 | 370 | 347 | 370 | 2,409,000 | 370 |
| 1992-07-01 | 335 | 347 | 330 | 345 | 905,000 | 345 |
| 1992-06-30 | 330 | 335 | 328 | 330 | 689,000 | 330 |
| 1992-06-29 | 330 | 330 | 326 | 326 | 360,000 | 326 |
| 1992-06-26 | 345 | 345 | 330 | 334 | 579,000 | 334 |
| 1992-06-25 | 335 | 347 | 330 | 347 | 520,000 | 347 |
| 1992-06-24 | 335 | 343 | 330 | 330 | 458,000 | 330 |
| 1992-06-23 | 331 | 337 | 331 | 333 | 421,000 | 333 |
| 1992-06-22 | 340 | 341 | 331 | 332 | 552,000 | 332 |
| 1992-06-19 | 341 | 345 | 339 | 345 | 695,000 | 345 |
| 1992-06-18 | 335 | 344 | 328 | 336 | 1,348,000 | 336 |
| 1992-06-17 | 350 | 350 | 337 | 337 | 1,121,000 | 337 |
| 1992-06-16 | 353 | 358 | 348 | 353 | 1,093,000 | 353 |
| 1992-06-15 | 369 | 370 | 355 | 355 | 1,163,000 | 355 |
| 1992-06-12 | 376 | 380 | 370 | 373 | 5,010,000 | 373 |
| 1992-06-11 | 365 | 377 | 363 | 373 | 3,567,000 | 373 |
| 1992-06-10 | 374 | 374 | 363 | 363 | 3,699,000 | 363 |
| 1992-06-09 | 348 | 373 | 346 | 370 | 3,981,000 | 370 |
| 1992-06-08 | 345 | 350 | 341 | 350 | 527,000 | 350 |
| 1992-06-05 | 350 | 352 | 345 | 346 | 713,000 | 346 |
| 1992-06-04 | 355 | 360 | 349 | 354 | 1,488,000 | 354 |
| 1992-06-03 | 340 | 360 | 338 | 357 | 2,552,000 | 357 |
| 1992-06-02 | 336 | 340 | 333 | 336 | 376,000 | 336 |
| 1992-06-01 | 349 | 350 | 335 | 335 | 248,000 | 335 |
| 1992-05-29 | 334 | 350 | 334 | 348 | 454,000 | 348 |
| 1992-05-28 | 337 | 340 | 330 | 335 | 263,000 | 335 |
| 1992-05-27 | 335 | 338 | 330 | 334 | 594,000 | 334 |
| 1992-05-26 | 337 | 343 | 337 | 340 | 155,000 | 340 |
| 1992-05-25 | 358 | 358 | 337 | 340 | 755,000 | 340 |
| 1992-05-22 | 350 | 350 | 340 | 348 | 542,000 | 348 |
| 1992-05-21 | 352 | 355 | 350 | 351 | 540,000 | 351 |
| 1992-05-20 | 357 | 359 | 352 | 357 | 331,000 | 357 |
| 1992-05-19 | 360 | 365 | 350 | 357 | 1,080,000 | 357 |
| 1992-05-18 | 345 | 357 | 345 | 355 | 415,000 | 355 |
| 1992-05-15 | 357 | 358 | 340 | 340 | 1,394,000 | 340 |
| 1992-05-14 | 351 | 362 | 351 | 362 | 1,439,000 | 362 |
| 1992-05-13 | 341 | 364 | 336 | 350 | 2,315,000 | 350 |
| 1992-05-12 | 347 | 350 | 340 | 344 | 749,000 | 344 |
| 1992-05-11 | 355 | 359 | 347 | 347 | 1,766,000 | 347 |
| 1992-05-08 | 345 | 357 | 343 | 353 | 4,161,000 | 353 |
| 1992-05-07 | 333 | 350 | 328 | 349 | 3,342,000 | 349 |
| 1992-05-06 | 326 | 333 | 323 | 330 | 1,304,000 | 330 |
| 1992-05-01 | 320 | 325 | 318 | 325 | 1,301,000 | 325 |
| 1992-04-30 | 321 | 328 | 318 | 318 | 2,561,000 | 318 |
| 1992-04-28 | 305 | 325 | 303 | 323 | 1,406,000 | 323 |
| 1992-04-27 | 301 | 309 | 295 | 304 | 432,000 | 304 |
| 1992-04-24 | 295 | 295 | 285 | 286 | 849,000 | 286 |
| 1992-04-23 | 290 | 292 | 288 | 290 | 585,000 | 290 |
| 1992-04-22 | 290 | 295 | 285 | 290 | 375,000 | 290 |
| 1992-04-21 | 291 | 297 | 285 | 290 | 398,000 | 290 |
| 1992-04-20 | 302 | 302 | 292 | 295 | 332,000 | 295 |
| 1992-04-17 | 318 | 318 | 300 | 300 | 366,000 | 300 |
| 1992-04-16 | 315 | 318 | 311 | 315 | 378,000 | 315 |
| 1992-04-15 | 315 | 320 | 310 | 311 | 650,000 | 311 |
| 1992-04-14 | 291 | 310 | 290 | 310 | 586,000 | 310 |
| 1992-04-13 | 300 | 300 | 290 | 292 | 306,000 | 292 |
| 1992-04-10 | 282 | 310 | 281 | 300 | 788,000 | 300 |
| 1992-04-09 | 280 | 293 | 277 | 277 | 682,000 | 277 |
| 1992-04-08 | 275 | 295 | 275 | 293 | 1,281,000 | 293 |
| 1992-04-07 | 304 | 309 | 290 | 290 | 406,000 | 290 |
| 1992-04-06 | 290 | 302 | 290 | 300 | 559,000 | 300 |
| 1992-04-03 | 287 | 290 | 264 | 275 | 2,006,000 | 275 |
| 1992-04-02 | 305 | 307 | 285 | 287 | 1,304,000 | 287 |
| 1992-04-01 | 310 | 310 | 300 | 305 | 1,052,000 | 305 |
| 1992-03-31 | 316 | 324 | 310 | 310 | 513,000 | 310 |
| 1992-03-30 | 311 | 319 | 311 | 314 | 195,000 | 314 |
| 1992-03-27 | 317 | 320 | 311 | 311 | 475,000 | 311 |
| 1992-03-26 | 315 | 320 | 311 | 317 | 596,000 | 317 |
| 1992-03-25 | 316 | 316 | 305 | 309 | 760,000 | 309 |
| 1992-03-24 | 310 | 314 | 306 | 306 | 901,000 | 306 |
| 1992-03-23 | 311 | 316 | 310 | 310 | 726,000 | 310 |
| 1992-03-19 | 295 | 309 | 295 | 309 | 1,069,000 | 309 |
| 1992-03-18 | 306 | 306 | 295 | 299 | 724,000 | 299 |
| 1992-03-17 | 311 | 313 | 305 | 305 | 476,000 | 305 |
| 1992-03-16 | 311 | 317 | 310 | 313 | 217,000 | 313 |
| 1992-03-13 | 312 | 318 | 310 | 311 | 415,000 | 311 |
| 1992-03-12 | 314 | 320 | 311 | 313 | 436,000 | 313 |
| 1992-03-11 | 324 | 324 | 315 | 315 | 355,000 | 315 |
| 1992-03-10 | 320 | 325 | 316 | 325 | 312,000 | 325 |
| 1992-03-09 | 330 | 330 | 320 | 320 | 286,000 | 320 |
| 1992-03-06 | 330 | 336 | 330 | 332 | 545,000 | 332 |
| 1992-03-05 | 341 | 341 | 330 | 330 | 258,000 | 330 |
| 1992-03-04 | 342 | 344 | 340 | 342 | 181,000 | 342 |
| 1992-03-03 | 346 | 349 | 340 | 342 | 347,000 | 342 |
| 1992-03-02 | 347 | 350 | 345 | 349 | 208,000 | 349 |
| 1992-02-28 | 348 | 350 | 345 | 345 | 295,000 | 345 |
| 1992-02-27 | 353 | 355 | 347 | 347 | 259,000 | 347 |
| 1992-02-26 | 349 | 355 | 349 | 353 | 243,000 | 353 |
| 1992-02-25 | 360 | 360 | 349 | 349 | 249,000 | 349 |
| 1992-02-24 | 353 | 353 | 350 | 351 | 130,000 | 351 |
| 1992-02-21 | 350 | 355 | 349 | 353 | 261,000 | 353 |
| 1992-02-20 | 352 | 355 | 349 | 350 | 739,000 | 350 |
| 1992-02-19 | 355 | 355 | 350 | 350 | 338,000 | 350 |
| 1992-02-18 | 360 | 361 | 357 | 357 | 399,000 | 357 |
| 1992-02-17 | 355 | 358 | 345 | 358 | 544,000 | 358 |
| 1992-02-14 | 363 | 364 | 357 | 358 | 389,000 | 358 |
| 1992-02-13 | 365 | 365 | 363 | 363 | 458,000 | 363 |
| 1992-02-12 | 367 | 367 | 362 | 363 | 308,000 | 363 |
| 1992-02-10 | 362 | 365 | 362 | 362 | 117,000 | 362 |
| 1992-02-07 | 361 | 369 | 361 | 366 | 418,000 | 366 |
| 1992-02-06 | 366 | 366 | 361 | 361 | 348,000 | 361 |
| 1992-02-05 | 371 | 371 | 366 | 366 | 269,000 | 366 |
| 1992-02-04 | 369 | 369 | 365 | 366 | 162,000 | 366 |
| 1992-02-03 | 369 | 370 | 360 | 365 | 460,000 | 365 |
| 1992-01-31 | 359 | 371 | 359 | 369 | 541,000 | 369 |
| 1992-01-30 | 356 | 364 | 356 | 364 | 217,000 | 364 |
| 1992-01-29 | 366 | 367 | 356 | 356 | 304,000 | 356 |
| 1992-01-28 | 355 | 365 | 355 | 365 | 189,000 | 365 |
| 1992-01-27 | 361 | 361 | 354 | 354 | 427,000 | 354 |
| 1992-01-24 | 375 | 375 | 360 | 361 | 332,000 | 361 |
| 1992-01-23 | 370 | 379 | 365 | 370 | 229,000 | 370 |
| 1992-01-22 | 360 | 379 | 359 | 374 | 266,000 | 374 |
| 1992-01-21 | 360 | 366 | 360 | 360 | 368,000 | 360 |
| 1992-01-20 | 366 | 370 | 360 | 360 | 381,000 | 360 |
| 1992-01-17 | 366 | 370 | 361 | 365 | 555,000 | 365 |
| 1992-01-16 | 380 | 380 | 364 | 366 | 632,000 | 366 |
| 1992-01-14 | 389 | 389 | 376 | 385 | 505,000 | 385 |
| 1992-01-13 | 386 | 390 | 380 | 390 | 232,000 | 390 |
| 1992-01-10 | 395 | 395 | 386 | 390 | 287,000 | 390 |
| 1992-01-09 | 390 | 390 | 380 | 390 | 191,000 | 390 |
| 1992-01-08 | 390 | 390 | 381 | 385 | 183,000 | 385 |
| 1992-01-07 | 403 | 403 | 389 | 390 | 162,000 | 390 |
| 1992-01-06 | 399 | 401 | 399 | 400 | 291,000 | 400 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
