7270 (株)SUBARU の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	454	454	443	443	389,000	443
1994-12-29	441	453	440	451	1,253,000	451
1994-12-28	455	458	441	446	1,259,000	446
1994-12-27	448	453	445	450	1,187,000	450
1994-12-26	440	449	438	447	1,652,000	447
1994-12-22	432	438	428	438	4,234,000	438
1994-12-21	423	423	419	419	741,000	419
1994-12-20	423	423	416	419	815,000	419
1994-12-19	422	426	420	423	734,000	423
1994-12-16	420	422	418	421	494,000	421
1994-12-15	413	421	413	420	1,120,000	420
1994-12-14	413	413	403	409	1,025,000	409
1994-12-13	416	419	412	413	728,000	413
1994-12-12	422	424	419	420	372,000	420
1994-12-09	428	428	416	417	1,185,000	417
1994-12-08	430	430	422	424	609,000	424
1994-12-07	432	432	428	428	452,000	428
1994-12-06	431	435	431	432	503,000	432
1994-12-05	431	435	429	433	538,000	433
1994-12-02	433	433	427	427	645,000	427
1994-12-01	435	435	429	429	391,000	429
1994-11-30	439	440	433	434	1,129,000	434
1994-11-29	432	434	427	434	520,000	434
1994-11-28	432	433	429	430	946,000	430
1994-11-25	433	435	428	430	1,414,000	430
1994-11-24	430	435	426	429	1,127,000	429
1994-11-22	431	436	415	435	2,710,000	435
1994-11-21	432	436	432	435	343,000	435
1994-11-18	435	438	432	435	1,083,000	435
1994-11-17	434	436	430	435	297,000	435
1994-11-16	437	437	431	431	427,000	431
1994-11-15	431	435	429	432	692,000	432
1994-11-14	431	431	427	428	538,000	428
1994-11-11	433	437	431	435	576,000	435
1994-11-10	438	439	435	439	503,000	439
1994-11-09	441	443	431	439	522,000	439
1994-11-08	444	444	439	439	1,181,000	439
1994-11-07	443	445	440	445	616,000	445
1994-11-04	446	446	442	443	828,000	443
1994-11-02	452	453	441	441	713,000	441
1994-11-01	446	450	446	450	361,000	450
1994-10-31	446	455	446	450	413,000	450
1994-10-28	445	454	445	451	577,000	451
1994-10-27	446	450	443	444	599,000	444
1994-10-26	447	451	446	450	525,000	450
1994-10-25	456	456	445	447	906,000	447
1994-10-24	457	460	456	456	355,000	456
1994-10-21	462	464	458	461	745,000	461
1994-10-20	455	469	455	465	1,666,000	465
1994-10-19	460	465	457	460	1,079,000	460
1994-10-18	455	465	454	460	1,396,000	460
1994-10-17	459	459	455	455	817,000	455
1994-10-14	447	460	447	458	1,887,000	458
1994-10-13	444	450	444	445	726,000	445
1994-10-12	440	450	438	449	766,000	449
1994-10-11	440	441	437	440	191,000	440
1994-10-07	440	443	437	437	553,000	437
1994-10-06	431	441	425	436	1,206,000	436
1994-10-05	418	431	418	431	841,000	431
1994-10-04	424	424	417	417	300,000	417
1994-10-03	427	428	417	424	417,000	424
1994-09-30	425	430	419	427	483,000	427
1994-09-29	412	420	412	415	253,000	415
1994-09-28	412	415	411	412	481,000	412
1994-09-27	413	415	411	412	231,000	412
1994-09-26	418	419	412	412	310,000	412
1994-09-22	423	425	414	419	439,000	419
1994-09-21	411	420	411	419	599,000	419
1994-09-20	411	417	411	416	430,000	416
1994-09-19	413	413	410	412	240,000	412
1994-09-16	413	418	413	415	304,000	415
1994-09-14	420	420	418	418	228,000	418
1994-09-13	425	425	420	420	333,000	420
1994-09-12	425	429	420	421	322,000	421
1994-09-09	425	425	418	420	955,000	420
1994-09-08	417	420	415	420	701,000	420
1994-09-07	430	430	408	415	541,000	415
1994-09-06	433	435	432	433	166,000	433
1994-09-05	440	443	433	433	303,000	433
1994-09-02	432	446	432	440	802,000	440
1994-09-01	432	434	430	432	380,000	432
1994-08-31	435	436	431	433	378,000	433
1994-08-30	435	439	435	435	169,000	435
1994-08-29	435	440	434	439	263,000	439
1994-08-26	437	439	433	435	618,000	435
1994-08-25	448	448	435	436	284,000	436
1994-08-24	439	441	434	440	500,000	440
1994-08-23	435	440	430	433	282,000	433
1994-08-22	437	438	435	435	367,000	435
1994-08-19	438	440	436	440	365,000	440
1994-08-18	445	445	440	441	399,000	441
1994-08-17	445	449	442	445	315,000	445
1994-08-16	436	447	433	442	356,000	442
1994-08-15	437	437	434	436	181,000	436
1994-08-12	440	440	435	437	209,000	437
1994-08-11	442	445	438	440	216,000	440
1994-08-10	436	445	435	441	250,000	441
1994-08-09	444	446	439	445	294,000	445
1994-08-08	436	437	430	435	276,000	435
1994-08-05	445	447	440	441	328,000	441
1994-08-04	452	452	448	448	232,000	448
1994-08-03	453	455	448	450	670,000	450
1994-08-02	443	454	443	448	563,000	448
1994-08-01	440	445	435	440	318,000	440
1994-07-29	433	448	433	445	589,000	445
1994-07-28	426	430	422	423	770,000	423
1994-07-27	425	430	421	421	584,000	421
1994-07-26	428	434	425	426	607,000	426
1994-07-25	440	442	430	432	547,000	432
1994-07-22	451	453	439	452	1,060,000	452
1994-07-21	460	462	455	455	522,000	455
1994-07-20	465	465	460	460	447,000	460
1994-07-19	460	465	458	460	885,000	460
1994-07-18	461	463	459	460	456,000	460
1994-07-15	463	468	462	465	586,000	465
1994-07-14	460	465	455	461	737,000	461
1994-07-13	461	467	460	461	477,000	461
1994-07-12	460	469	455	464	550,000	464
1994-07-11	464	465	461	463	433,000	463
1994-07-08	479	480	462	469	1,223,000	469
1994-07-07	482	487	480	481	736,000	481
1994-07-06	486	488	482	482	997,000	482
1994-07-05	483	494	482	485	2,371,000	485
1994-07-04	487	491	485	485	620,000	485
1994-07-01	490	490	483	487	1,051,000	487
1994-06-30	481	485	480	485	1,229,000	485
1994-06-29	490	490	483	486	934,000	486
1994-06-28	492	494	485	485	1,821,000	485
1994-06-27	486	491	485	487	1,919,000	487
1994-06-24	497	502	492	500	4,566,000	500
1994-06-23	494	497	492	494	2,221,000	494
1994-06-22	476	492	474	488	3,052,000	488
1994-06-21	497	500	486	486	3,393,000	486
1994-06-20	504	513	501	507	6,187,000	507
1994-06-17	492	504	491	500	6,007,000	500
1994-06-16	485	489	482	487	1,228,000	487
1994-06-15	490	499	482	488	3,564,000	488
1994-06-14	480	496	475	490	5,032,000	490
1994-06-13	474	482	470	482	2,597,000	482
1994-06-10	477	480	474	475	3,050,000	475
1994-06-09	479	482	477	478	5,134,000	478
1994-06-08	469	474	466	474	4,261,000	474
1994-06-07	451	470	451	470	5,685,000	470
1994-06-06	456	459	451	456	3,343,000	456
1994-06-03	450	455	446	454	4,927,000	454
1994-06-02	443	456	441	445	9,375,000	445
1994-06-01	431	440	429	440	6,465,000	440
1994-05-31	429	429	425	427	1,698,000	427
1994-05-30	429	430	423	427	1,990,000	427
1994-05-27	420	428	419	428	3,170,000	428
1994-05-26	420	420	417	419	843,000	419
1994-05-25	422	423	415	417	2,235,000	417
1994-05-24	411	423	410	414	2,655,000	414
1994-05-23	410	416	408	414	788,000	414
1994-05-20	410	412	409	410	764,000	410
1994-05-19	407	415	407	411	304,000	411
1994-05-18	410	412	409	409	332,000	409
1994-05-17	410	414	408	413	380,000	413
1994-05-16	414	415	411	415	686,000	415
1994-05-13	418	418	413	413	2,056,000	413
1994-05-12	410	415	410	414	570,000	414
1994-05-11	410	417	410	415	808,000	415
1994-05-10	402	410	402	409	568,000	409
1994-05-09	407	410	403	407	425,000	407
1994-05-06	407	413	407	412	380,000	412
1994-05-02	406	407	401	407	241,000	407
1994-04-28	411	415	409	411	733,000	411
1994-04-27	401	418	401	416	964,000	416
1994-04-26	403	405	400	404	791,000	404
1994-04-25	411	411	403	408	662,000	408
1994-04-22	415	417	400	410	1,558,000	410
1994-04-21	410	413	406	410	821,000	410
1994-04-20	418	418	410	414	704,000	414
1994-04-19	413	419	412	418	999,000	418
1994-04-18	423	425	413	418	1,673,000	418
1994-04-15	415	424	413	418	4,483,000	418
1994-04-14	411	417	410	410	2,133,000	410
1994-04-13	405	412	402	412	2,182,000	412
1994-04-12	405	405	398	403	893,000	403
1994-04-11	404	409	400	406	415,000	406
1994-04-08	412	415	392	409	1,880,000	409
1994-04-07	411	413	406	409	860,000	409
1994-04-06	419	420	411	411	3,769,000	411
1994-04-05	408	415	406	413	1,948,000	413
1994-04-04	406	408	401	408	1,011,000	408
1994-04-01	408	409	404	406	1,171,000	406
1994-03-31	404	411	400	400	1,121,000	400
1994-03-30	401	410	397	407	2,587,000	407
1994-03-29	414	420	403	406	3,238,000	406
1994-03-28	409	416	406	413	4,621,000	413
1994-03-25	408	413	406	410	3,865,000	410
1994-03-24	403	414	401	413	8,320,000	413
1994-03-23	398	404	396	401	3,509,000	401
1994-03-22	400	400	389	395	1,063,000	395
1994-03-18	402	402	398	400	2,202,000	400
1994-03-17	404	405	397	399	2,830,000	399
1994-03-16	397	403	394	399	5,619,000	399
1994-03-15	394	402	390	392	3,777,000	392
1994-03-14	382	391	380	390	1,784,000	390
1994-03-11	377	383	372	379	1,096,000	379
1994-03-10	370	383	368	381	1,243,000	381
1994-03-09	374	375	366	375	580,000	375
1994-03-08	383	385	375	379	816,000	379
1994-03-07	383	392	376	385	2,051,000	385
1994-03-04	370	385	368	385	1,383,000	385
1994-03-03	381	382	371	375	565,000	375
1994-03-02	385	392	378	378	3,142,000	378
1994-03-01	383	392	381	385	6,282,000	385
1994-02-28	362	368	362	363	959,000	363
1994-02-25	355	367	351	360	1,745,000	360
1994-02-24	345	368	345	360	1,684,000	360
1994-02-23	338	352	338	350	583,000	350
1994-02-22	343	349	337	345	443,000	345
1994-02-21	332	348	330	348	361,000	348
1994-02-18	336	342	336	337	490,000	337
1994-02-17	342	344	336	336	600,000	336
1994-02-16	338	350	338	344	614,000	344
1994-02-15	331	344	331	337	901,000	337
1994-02-14	352	352	346	350	714,000	350
1994-02-10	360	362	355	362	663,000	362
1994-02-09	372	372	357	358	1,015,000	358
1994-02-08	375	389	371	371	1,214,000	371
1994-02-07	375	376	368	370	773,000	370
1994-02-04	379	383	370	379	1,829,000	379
1994-02-03	390	396	376	387	4,039,000	387
1994-02-02	375	403	363	393	13,789,000	393
1994-02-01	345	388	340	379	10,469,000	379
1994-01-31	340	340	330	335	1,400,000	335
1994-01-28	310	315	309	310	267,000	310
1994-01-27	318	325	314	315	656,000	315
1994-01-26	311	320	309	314	584,000	314
1994-01-25	311	311	302	310	795,000	310
1994-01-24	292	305	291	301	961,000	301
1994-01-21	335	337	330	332	892,000	332
1994-01-20	336	338	332	335	1,290,000	335
1994-01-19	327	335	326	334	968,000	334
1994-01-18	332	332	329	330	825,000	330
1994-01-17	328	335	326	328	2,598,000	328
1994-01-14	313	325	307	323	1,702,000	323
1994-01-13	317	317	310	315	670,000	315
1994-01-12	316	320	309	315	1,455,000	315
1994-01-11	311	318	305	317	1,530,000	317
1994-01-10	303	307	300	305	890,000	305
1994-01-07	300	303	298	303	477,000	303
1994-01-06	308	318	300	300	1,547,000	300
1994-01-05	285	308	285	308	1,000,000	308
1994-01-04	275	284	275	284	248,000	284

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