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
