7270 (株)SUBARU の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 276 | 285 | 275 | 285 | 440,000 | 285 |
| 1993-12-29 | 275 | 280 | 273 | 276 | 385,000 | 276 |
| 1993-12-28 | 271 | 280 | 271 | 273 | 435,000 | 273 |
| 1993-12-27 | 276 | 276 | 270 | 271 | 448,000 | 271 |
| 1993-12-24 | 283 | 283 | 275 | 276 | 310,000 | 276 |
| 1993-12-22 | 277 | 280 | 270 | 279 | 564,000 | 279 |
| 1993-12-21 | 270 | 274 | 267 | 272 | 290,000 | 272 |
| 1993-12-20 | 280 | 280 | 273 | 273 | 306,000 | 273 |
| 1993-12-17 | 282 | 283 | 279 | 283 | 294,000 | 283 |
| 1993-12-16 | 275 | 285 | 275 | 284 | 719,000 | 284 |
| 1993-12-15 | 270 | 273 | 270 | 273 | 234,000 | 273 |
| 1993-12-14 | 280 | 283 | 273 | 273 | 238,000 | 273 |
| 1993-12-13 | 271 | 285 | 270 | 280 | 190,000 | 280 |
| 1993-12-10 | 280 | 287 | 270 | 281 | 639,000 | 281 |
| 1993-12-09 | 269 | 275 | 266 | 270 | 344,000 | 270 |
| 1993-12-08 | 270 | 270 | 260 | 260 | 301,000 | 260 |
| 1993-12-07 | 267 | 272 | 265 | 270 | 333,000 | 270 |
| 1993-12-06 | 277 | 277 | 260 | 262 | 318,000 | 262 |
| 1993-12-03 | 287 | 287 | 277 | 277 | 730,000 | 277 |
| 1993-12-02 | 293 | 294 | 282 | 282 | 671,000 | 282 |
| 1993-12-01 | 275 | 290 | 275 | 290 | 659,000 | 290 |
| 1993-11-30 | 262 | 275 | 255 | 275 | 487,000 | 275 |
| 1993-11-29 | 252 | 253 | 236 | 252 | 912,000 | 252 |
| 1993-11-26 | 272 | 275 | 252 | 253 | 1,011,000 | 253 |
| 1993-11-25 | 285 | 285 | 272 | 272 | 604,000 | 272 |
| 1993-11-24 | 275 | 285 | 275 | 280 | 535,000 | 280 |
| 1993-11-22 | 297 | 297 | 271 | 275 | 571,000 | 275 |
| 1993-11-19 | 297 | 300 | 291 | 298 | 342,000 | 298 |
| 1993-11-18 | 300 | 302 | 292 | 292 | 332,000 | 292 |
| 1993-11-17 | 299 | 299 | 293 | 295 | 267,000 | 295 |
| 1993-11-16 | 297 | 302 | 295 | 298 | 467,000 | 298 |
| 1993-11-15 | 303 | 303 | 292 | 293 | 378,000 | 293 |
| 1993-11-12 | 293 | 303 | 292 | 303 | 562,000 | 303 |
| 1993-11-11 | 291 | 300 | 291 | 293 | 354,000 | 293 |
| 1993-11-10 | 295 | 298 | 290 | 294 | 678,000 | 294 |
| 1993-11-09 | 305 | 306 | 295 | 299 | 623,000 | 299 |
| 1993-11-08 | 309 | 309 | 300 | 307 | 626,000 | 307 |
| 1993-11-05 | 305 | 309 | 301 | 302 | 833,000 | 302 |
| 1993-11-04 | 315 | 316 | 305 | 305 | 573,000 | 305 |
| 1993-11-02 | 317 | 320 | 316 | 317 | 581,000 | 317 |
| 1993-11-01 | 328 | 328 | 315 | 317 | 275,000 | 317 |
| 1993-10-29 | 319 | 323 | 317 | 323 | 551,000 | 323 |
| 1993-10-28 | 320 | 320 | 312 | 314 | 864,000 | 314 |
| 1993-10-27 | 328 | 328 | 320 | 327 | 465,000 | 327 |
| 1993-10-26 | 326 | 328 | 323 | 323 | 571,000 | 323 |
| 1993-10-25 | 335 | 336 | 328 | 328 | 664,000 | 328 |
| 1993-10-22 | 326 | 334 | 326 | 330 | 627,000 | 330 |
| 1993-10-21 | 330 | 330 | 325 | 330 | 609,000 | 330 |
| 1993-10-20 | 336 | 339 | 332 | 334 | 402,000 | 334 |
| 1993-10-19 | 337 | 337 | 330 | 331 | 429,000 | 331 |
| 1993-10-18 | 336 | 341 | 333 | 338 | 316,000 | 338 |
| 1993-10-15 | 332 | 340 | 331 | 336 | 1,032,000 | 336 |
| 1993-10-14 | 342 | 342 | 333 | 335 | 421,000 | 335 |
| 1993-10-13 | 336 | 339 | 335 | 337 | 230,000 | 337 |
| 1993-10-12 | 341 | 345 | 335 | 337 | 329,000 | 337 |
| 1993-10-08 | 340 | 348 | 336 | 346 | 789,000 | 346 |
| 1993-10-07 | 342 | 342 | 332 | 335 | 549,000 | 335 |
| 1993-10-06 | 326 | 339 | 325 | 337 | 936,000 | 337 |
| 1993-10-05 | 329 | 329 | 325 | 325 | 481,000 | 325 |
| 1993-10-04 | 325 | 330 | 325 | 330 | 400,000 | 330 |
| 1993-10-01 | 327 | 330 | 323 | 330 | 607,000 | 330 |
| 1993-09-30 | 330 | 330 | 322 | 326 | 677,000 | 326 |
| 1993-09-29 | 332 | 333 | 326 | 329 | 662,000 | 329 |
| 1993-09-28 | 331 | 334 | 330 | 331 | 370,000 | 331 |
| 1993-09-27 | 334 | 334 | 327 | 331 | 804,000 | 331 |
| 1993-09-24 | 340 | 342 | 325 | 327 | 1,697,000 | 327 |
| 1993-09-22 | 336 | 343 | 335 | 342 | 476,000 | 342 |
| 1993-09-21 | 337 | 343 | 337 | 338 | 874,000 | 338 |
| 1993-09-20 | 337 | 342 | 332 | 332 | 312,000 | 332 |
| 1993-09-17 | 330 | 340 | 330 | 340 | 545,000 | 340 |
| 1993-09-16 | 340 | 344 | 335 | 335 | 305,000 | 335 |
| 1993-09-14 | 345 | 345 | 340 | 340 | 371,000 | 340 |
| 1993-09-13 | 335 | 345 | 334 | 344 | 422,000 | 344 |
| 1993-09-10 | 343 | 343 | 333 | 333 | 1,697,000 | 333 |
| 1993-09-09 | 348 | 348 | 336 | 338 | 705,000 | 338 |
| 1993-09-08 | 352 | 354 | 350 | 350 | 782,000 | 350 |
| 1993-09-07 | 357 | 358 | 353 | 354 | 368,000 | 354 |
| 1993-09-06 | 355 | 360 | 354 | 354 | 189,000 | 354 |
| 1993-09-03 | 356 | 360 | 355 | 355 | 479,000 | 355 |
| 1993-09-02 | 357 | 357 | 354 | 355 | 327,000 | 355 |
| 1993-09-01 | 355 | 359 | 355 | 358 | 242,000 | 358 |
| 1993-08-31 | 355 | 359 | 353 | 357 | 197,000 | 357 |
| 1993-08-30 | 359 | 360 | 355 | 359 | 211,000 | 359 |
| 1993-08-27 | 359 | 359 | 354 | 359 | 330,000 | 359 |
| 1993-08-26 | 351 | 360 | 350 | 359 | 253,000 | 359 |
| 1993-08-25 | 356 | 358 | 350 | 351 | 683,000 | 351 |
| 1993-08-24 | 356 | 356 | 354 | 354 | 190,000 | 354 |
| 1993-08-23 | 355 | 359 | 355 | 356 | 98,000 | 356 |
| 1993-08-20 | 360 | 360 | 355 | 359 | 303,000 | 359 |
| 1993-08-19 | 361 | 363 | 357 | 360 | 434,000 | 360 |
| 1993-08-18 | 367 | 367 | 361 | 361 | 305,000 | 361 |
| 1993-08-17 | 378 | 379 | 360 | 367 | 986,000 | 367 |
| 1993-08-16 | 375 | 378 | 370 | 375 | 280,000 | 375 |
| 1993-08-13 | 378 | 379 | 370 | 375 | 409,000 | 375 |
| 1993-08-12 | 375 | 377 | 375 | 377 | 228,000 | 377 |
| 1993-08-11 | 365 | 375 | 365 | 375 | 176,000 | 375 |
| 1993-08-10 | 361 | 366 | 360 | 365 | 183,000 | 365 |
| 1993-08-09 | 360 | 363 | 360 | 361 | 150,000 | 361 |
| 1993-08-06 | 363 | 363 | 360 | 360 | 345,000 | 360 |
| 1993-08-05 | 366 | 372 | 363 | 363 | 271,000 | 363 |
| 1993-08-04 | 364 | 375 | 362 | 366 | 271,000 | 366 |
| 1993-08-03 | 369 | 370 | 365 | 366 | 335,000 | 366 |
| 1993-08-02 | 380 | 380 | 360 | 360 | 219,000 | 360 |
| 1993-07-30 | 372 | 380 | 365 | 380 | 303,000 | 380 |
| 1993-07-29 | 363 | 373 | 362 | 372 | 331,000 | 372 |
| 1993-07-28 | 366 | 369 | 362 | 363 | 406,000 | 363 |
| 1993-07-27 | 368 | 368 | 362 | 364 | 503,000 | 364 |
| 1993-07-26 | 371 | 371 | 365 | 370 | 554,000 | 370 |
| 1993-07-23 | 374 | 374 | 365 | 366 | 201,000 | 366 |
| 1993-07-22 | 371 | 378 | 365 | 369 | 239,000 | 369 |
| 1993-07-21 | 368 | 371 | 365 | 365 | 693,000 | 365 |
| 1993-07-20 | 387 | 387 | 365 | 368 | 450,000 | 368 |
| 1993-07-19 | 388 | 388 | 381 | 382 | 320,000 | 382 |
| 1993-07-16 | 385 | 385 | 380 | 383 | 496,000 | 383 |
| 1993-07-15 | 382 | 385 | 379 | 383 | 306,000 | 383 |
| 1993-07-14 | 387 | 387 | 381 | 382 | 555,000 | 382 |
| 1993-07-13 | 380 | 386 | 378 | 383 | 415,000 | 383 |
| 1993-07-12 | 379 | 385 | 376 | 381 | 423,000 | 381 |
| 1993-07-09 | 374 | 384 | 372 | 379 | 642,000 | 379 |
| 1993-07-08 | 371 | 376 | 369 | 375 | 313,000 | 375 |
| 1993-07-07 | 369 | 378 | 366 | 371 | 564,000 | 371 |
| 1993-07-06 | 363 | 368 | 362 | 366 | 340,000 | 366 |
| 1993-07-05 | 364 | 365 | 359 | 359 | 353,000 | 359 |
| 1993-07-02 | 365 | 365 | 358 | 359 | 406,000 | 359 |
| 1993-07-01 | 360 | 367 | 358 | 361 | 381,000 | 361 |
| 1993-06-30 | 365 | 365 | 356 | 356 | 439,000 | 356 |
| 1993-06-29 | 364 | 365 | 355 | 360 | 238,000 | 360 |
| 1993-06-28 | 365 | 365 | 360 | 365 | 312,000 | 365 |
| 1993-06-25 | 369 | 370 | 360 | 360 | 305,000 | 360 |
| 1993-06-24 | 361 | 365 | 356 | 362 | 228,000 | 362 |
| 1993-06-23 | 360 | 366 | 355 | 361 | 385,000 | 361 |
| 1993-06-22 | 355 | 368 | 350 | 360 | 668,000 | 360 |
| 1993-06-21 | 365 | 366 | 350 | 355 | 506,000 | 355 |
| 1993-06-18 | 375 | 375 | 368 | 375 | 411,000 | 375 |
| 1993-06-17 | 371 | 380 | 368 | 375 | 282,000 | 375 |
| 1993-06-16 | 380 | 382 | 367 | 368 | 694,000 | 368 |
| 1993-06-15 | 390 | 393 | 386 | 388 | 401,000 | 388 |
| 1993-06-14 | 394 | 395 | 390 | 390 | 325,000 | 390 |
| 1993-06-11 | 395 | 401 | 386 | 398 | 894,000 | 398 |
| 1993-06-10 | 391 | 395 | 386 | 390 | 630,000 | 390 |
| 1993-06-08 | 395 | 398 | 392 | 395 | 451,000 | 395 |
| 1993-06-07 | 400 | 400 | 394 | 394 | 898,000 | 394 |
| 1993-06-04 | 404 | 405 | 399 | 399 | 978,000 | 399 |
| 1993-06-03 | 400 | 404 | 398 | 400 | 2,014,000 | 400 |
| 1993-06-02 | 400 | 402 | 397 | 397 | 561,000 | 397 |
| 1993-06-01 | 405 | 407 | 395 | 396 | 555,000 | 396 |
| 1993-05-31 | 408 | 409 | 401 | 401 | 743,000 | 401 |
| 1993-05-28 | 413 | 418 | 406 | 409 | 2,092,000 | 409 |
| 1993-05-27 | 412 | 413 | 407 | 408 | 1,076,000 | 408 |
| 1993-05-26 | 404 | 409 | 401 | 409 | 648,000 | 409 |
| 1993-05-25 | 410 | 415 | 406 | 414 | 868,000 | 414 |
| 1993-05-24 | 409 | 409 | 403 | 408 | 830,000 | 408 |
| 1993-05-21 | 401 | 404 | 396 | 404 | 529,000 | 404 |
| 1993-05-20 | 400 | 401 | 395 | 396 | 647,000 | 396 |
| 1993-05-19 | 405 | 405 | 395 | 395 | 684,000 | 395 |
| 1993-05-18 | 401 | 405 | 396 | 402 | 593,000 | 402 |
| 1993-05-17 | 405 | 407 | 403 | 405 | 479,000 | 405 |
| 1993-05-14 | 407 | 409 | 401 | 403 | 758,000 | 403 |
| 1993-05-13 | 406 | 408 | 401 | 405 | 706,000 | 405 |
| 1993-05-12 | 418 | 419 | 400 | 405 | 1,257,000 | 405 |
| 1993-05-11 | 421 | 422 | 415 | 419 | 1,349,000 | 419 |
| 1993-05-10 | 417 | 419 | 410 | 419 | 933,000 | 419 |
| 1993-05-07 | 417 | 418 | 410 | 417 | 1,255,000 | 417 |
| 1993-05-06 | 420 | 422 | 413 | 416 | 3,513,000 | 416 |
| 1993-04-30 | 408 | 415 | 405 | 415 | 3,095,000 | 415 |
| 1993-04-28 | 405 | 407 | 402 | 403 | 2,335,000 | 403 |
| 1993-04-27 | 390 | 397 | 385 | 395 | 1,327,000 | 395 |
| 1993-04-26 | 398 | 399 | 387 | 387 | 835,000 | 387 |
| 1993-04-23 | 390 | 392 | 387 | 388 | 687,000 | 388 |
| 1993-04-22 | 396 | 398 | 386 | 387 | 972,000 | 387 |
| 1993-04-21 | 400 | 405 | 390 | 392 | 3,186,000 | 392 |
| 1993-04-20 | 385 | 389 | 382 | 385 | 648,000 | 385 |
| 1993-04-19 | 389 | 390 | 381 | 386 | 979,000 | 386 |
| 1993-04-16 | 400 | 405 | 390 | 391 | 2,020,000 | 391 |
| 1993-04-15 | 397 | 397 | 388 | 395 | 794,000 | 395 |
| 1993-04-14 | 400 | 402 | 392 | 395 | 1,288,000 | 395 |
| 1993-04-13 | 395 | 402 | 390 | 400 | 1,818,000 | 400 |
| 1993-04-12 | 399 | 400 | 385 | 390 | 1,732,000 | 390 |
| 1993-04-09 | 390 | 409 | 390 | 399 | 3,591,000 | 399 |
| 1993-04-08 | 394 | 397 | 385 | 387 | 1,215,000 | 387 |
| 1993-04-07 | 389 | 407 | 389 | 390 | 2,836,000 | 390 |
| 1993-04-06 | 407 | 408 | 391 | 391 | 2,682,000 | 391 |
| 1993-04-05 | 400 | 420 | 395 | 407 | 6,318,000 | 407 |
| 1993-04-02 | 383 | 417 | 378 | 395 | 10,194,000 | 395 |
| 1993-04-01 | 350 | 380 | 350 | 368 | 5,181,000 | 368 |
| 1993-03-31 | 355 | 363 | 347 | 347 | 1,815,000 | 347 |
| 1993-03-30 | 360 | 360 | 350 | 355 | 1,959,000 | 355 |
| 1993-03-29 | 349 | 360 | 346 | 358 | 2,841,000 | 358 |
| 1993-03-26 | 333 | 347 | 330 | 344 | 1,676,000 | 344 |
| 1993-03-25 | 340 | 344 | 322 | 324 | 1,440,000 | 324 |
| 1993-03-24 | 323 | 330 | 320 | 321 | 1,617,000 | 321 |
| 1993-03-23 | 339 | 339 | 330 | 330 | 368,000 | 330 |
| 1993-03-22 | 330 | 340 | 330 | 334 | 371,000 | 334 |
| 1993-03-19 | 345 | 348 | 323 | 323 | 1,227,000 | 323 |
| 1993-03-18 | 339 | 345 | 338 | 342 | 763,000 | 342 |
| 1993-03-17 | 330 | 339 | 328 | 339 | 238,000 | 339 |
| 1993-03-16 | 340 | 341 | 328 | 328 | 295,000 | 328 |
| 1993-03-15 | 333 | 340 | 328 | 335 | 408,000 | 335 |
| 1993-03-12 | 325 | 332 | 323 | 332 | 637,000 | 332 |
| 1993-03-11 | 333 | 333 | 326 | 330 | 648,000 | 330 |
| 1993-03-10 | 332 | 338 | 325 | 330 | 770,000 | 330 |
| 1993-03-09 | 334 | 344 | 334 | 337 | 1,877,000 | 337 |
| 1993-03-08 | 315 | 334 | 310 | 329 | 972,000 | 329 |
| 1993-03-05 | 310 | 314 | 307 | 314 | 693,000 | 314 |
| 1993-03-04 | 306 | 309 | 301 | 308 | 652,000 | 308 |
| 1993-03-03 | 313 | 315 | 305 | 306 | 793,000 | 306 |
| 1993-03-02 | 313 | 317 | 312 | 313 | 521,000 | 313 |
| 1993-03-01 | 318 | 320 | 313 | 313 | 569,000 | 313 |
| 1993-02-26 | 314 | 321 | 312 | 320 | 1,361,000 | 320 |
| 1993-02-25 | 326 | 326 | 311 | 315 | 886,000 | 315 |
| 1993-02-24 | 325 | 326 | 320 | 321 | 761,000 | 321 |
| 1993-02-23 | 330 | 331 | 323 | 325 | 698,000 | 325 |
| 1993-02-22 | 335 | 336 | 333 | 333 | 563,000 | 333 |
| 1993-02-19 | 338 | 338 | 336 | 338 | 189,000 | 338 |
| 1993-02-18 | 344 | 344 | 337 | 340 | 436,000 | 340 |
| 1993-02-17 | 340 | 344 | 338 | 344 | 183,000 | 344 |
| 1993-02-16 | 345 | 349 | 341 | 347 | 305,000 | 347 |
| 1993-02-15 | 341 | 353 | 341 | 352 | 211,000 | 352 |
| 1993-02-12 | 350 | 357 | 345 | 345 | 208,000 | 345 |
| 1993-02-10 | 350 | 355 | 345 | 355 | 565,000 | 355 |
| 1993-02-09 | 356 | 360 | 343 | 355 | 361,000 | 355 |
| 1993-02-08 | 359 | 364 | 358 | 361 | 535,000 | 361 |
| 1993-02-05 | 350 | 368 | 350 | 365 | 1,446,000 | 365 |
| 1993-02-04 | 357 | 358 | 350 | 355 | 407,000 | 355 |
| 1993-02-03 | 355 | 364 | 351 | 360 | 1,612,000 | 360 |
| 1993-02-02 | 342 | 358 | 341 | 355 | 608,000 | 355 |
| 1993-02-01 | 348 | 350 | 340 | 347 | 242,000 | 347 |
| 1993-01-29 | 350 | 353 | 345 | 348 | 744,000 | 348 |
| 1993-01-28 | 333 | 354 | 330 | 353 | 718,000 | 353 |
| 1993-01-27 | 331 | 333 | 327 | 333 | 251,000 | 333 |
| 1993-01-26 | 328 | 333 | 325 | 333 | 339,000 | 333 |
| 1993-01-25 | 335 | 338 | 328 | 334 | 554,000 | 334 |
| 1993-01-22 | 334 | 335 | 330 | 330 | 361,000 | 330 |
| 1993-01-21 | 340 | 344 | 331 | 335 | 107,000 | 335 |
| 1993-01-20 | 339 | 347 | 339 | 343 | 212,000 | 343 |
| 1993-01-19 | 332 | 336 | 325 | 335 | 202,000 | 335 |
| 1993-01-18 | 326 | 334 | 325 | 330 | 404,000 | 330 |
| 1993-01-14 | 335 | 336 | 329 | 331 | 278,000 | 331 |
| 1993-01-13 | 343 | 345 | 335 | 343 | 243,000 | 343 |
| 1993-01-12 | 340 | 344 | 339 | 343 | 237,000 | 343 |
| 1993-01-11 | 353 | 353 | 345 | 345 | 155,000 | 345 |
| 1993-01-08 | 352 | 354 | 345 | 353 | 283,000 | 353 |
| 1993-01-07 | 353 | 359 | 350 | 357 | 182,000 | 357 |
| 1993-01-06 | 360 | 360 | 346 | 352 | 332,000 | 352 |
| 1993-01-05 | 359 | 362 | 350 | 350 | 645,000 | 350 |
| 1993-01-04 | 343 | 360 | 343 | 359 | 364,000 | 359 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
