7270 (株)SUBARU の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 406 | 407 | 405 | 407 | 405,000 | 407 |
| 1995-12-28 | 404 | 408 | 402 | 405 | 1,029,000 | 405 |
| 1995-12-27 | 405 | 407 | 400 | 406 | 1,138,000 | 406 |
| 1995-12-26 | 403 | 404 | 400 | 402 | 645,000 | 402 |
| 1995-12-25 | 400 | 405 | 397 | 403 | 960,000 | 403 |
| 1995-12-22 | 390 | 399 | 389 | 392 | 983,000 | 392 |
| 1995-12-21 | 384 | 389 | 384 | 389 | 478,000 | 389 |
| 1995-12-20 | 387 | 390 | 383 | 384 | 699,000 | 384 |
| 1995-12-19 | 386 | 389 | 386 | 386 | 596,000 | 386 |
| 1995-12-18 | 388 | 390 | 385 | 386 | 795,000 | 386 |
| 1995-12-15 | 388 | 390 | 383 | 383 | 555,000 | 383 |
| 1995-12-14 | 383 | 388 | 380 | 388 | 781,000 | 388 |
| 1995-12-13 | 385 | 388 | 380 | 381 | 522,000 | 381 |
| 1995-12-12 | 381 | 389 | 380 | 380 | 470,000 | 380 |
| 1995-12-11 | 378 | 384 | 377 | 380 | 390,000 | 380 |
| 1995-12-08 | 373 | 382 | 373 | 376 | 1,022,000 | 376 |
| 1995-12-07 | 375 | 380 | 373 | 375 | 751,000 | 375 |
| 1995-12-06 | 367 | 375 | 367 | 370 | 639,000 | 370 |
| 1995-12-05 | 372 | 379 | 370 | 370 | 379,000 | 370 |
| 1995-12-04 | 381 | 382 | 370 | 371 | 760,000 | 371 |
| 1995-12-01 | 369 | 378 | 369 | 376 | 1,124,000 | 376 |
| 1995-11-30 | 363 | 369 | 362 | 364 | 601,000 | 364 |
| 1995-11-29 | 358 | 365 | 357 | 360 | 1,123,000 | 360 |
| 1995-11-28 | 355 | 358 | 349 | 358 | 1,649,000 | 358 |
| 1995-11-27 | 355 | 360 | 352 | 352 | 1,661,000 | 352 |
| 1995-11-24 | 359 | 359 | 345 | 355 | 2,110,000 | 355 |
| 1995-11-22 | 364 | 365 | 352 | 360 | 901,000 | 360 |
| 1995-11-21 | 363 | 363 | 358 | 363 | 797,000 | 363 |
| 1995-11-20 | 363 | 364 | 356 | 363 | 629,000 | 363 |
| 1995-11-17 | 363 | 363 | 356 | 363 | 542,000 | 363 |
| 1995-11-16 | 357 | 363 | 353 | 363 | 479,000 | 363 |
| 1995-11-15 | 355 | 358 | 350 | 358 | 521,000 | 358 |
| 1995-11-14 | 350 | 358 | 350 | 358 | 386,000 | 358 |
| 1995-11-13 | 357 | 358 | 350 | 350 | 624,000 | 350 |
| 1995-11-10 | 353 | 355 | 350 | 355 | 483,000 | 355 |
| 1995-11-09 | 358 | 358 | 355 | 355 | 584,000 | 355 |
| 1995-11-08 | 363 | 365 | 358 | 360 | 465,000 | 360 |
| 1995-11-07 | 375 | 378 | 371 | 373 | 294,000 | 373 |
| 1995-11-06 | 377 | 380 | 370 | 380 | 338,000 | 380 |
| 1995-11-02 | 358 | 380 | 357 | 379 | 603,000 | 379 |
| 1995-11-01 | 354 | 358 | 354 | 358 | 510,000 | 358 |
| 1995-10-31 | 355 | 357 | 354 | 354 | 587,000 | 354 |
| 1995-10-30 | 353 | 356 | 353 | 354 | 833,000 | 354 |
| 1995-10-27 | 355 | 355 | 352 | 353 | 666,000 | 353 |
| 1995-10-26 | 362 | 364 | 357 | 357 | 304,000 | 357 |
| 1995-10-25 | 370 | 370 | 362 | 362 | 496,000 | 362 |
| 1995-10-24 | 372 | 374 | 365 | 367 | 489,000 | 367 |
| 1995-10-23 | 371 | 376 | 371 | 374 | 315,000 | 374 |
| 1995-10-20 | 370 | 379 | 370 | 371 | 599,000 | 371 |
| 1995-10-19 | 378 | 380 | 375 | 380 | 369,000 | 380 |
| 1995-10-18 | 380 | 384 | 376 | 383 | 256,000 | 383 |
| 1995-10-17 | 384 | 385 | 380 | 385 | 213,000 | 385 |
| 1995-10-16 | 384 | 386 | 380 | 380 | 172,000 | 380 |
| 1995-10-13 | 387 | 390 | 386 | 386 | 208,000 | 386 |
| 1995-10-12 | 380 | 394 | 380 | 392 | 929,000 | 392 |
| 1995-10-11 | 384 | 385 | 383 | 385 | 349,000 | 385 |
| 1995-10-09 | 388 | 390 | 383 | 387 | 537,000 | 387 |
| 1995-10-06 | 381 | 388 | 380 | 383 | 391,000 | 383 |
| 1995-10-05 | 383 | 385 | 380 | 384 | 243,000 | 384 |
| 1995-10-04 | 386 | 387 | 379 | 380 | 625,000 | 380 |
| 1995-10-03 | 374 | 385 | 374 | 378 | 176,000 | 378 |
| 1995-10-02 | 381 | 385 | 378 | 378 | 186,000 | 378 |
| 1995-09-29 | 386 | 386 | 380 | 381 | 367,000 | 381 |
| 1995-09-28 | 387 | 393 | 384 | 388 | 297,000 | 388 |
| 1995-09-27 | 385 | 387 | 381 | 387 | 397,000 | 387 |
| 1995-09-26 | 386 | 392 | 383 | 384 | 411,000 | 384 |
| 1995-09-25 | 399 | 399 | 382 | 384 | 319,000 | 384 |
| 1995-09-22 | 390 | 400 | 383 | 399 | 702,000 | 399 |
| 1995-09-21 | 380 | 394 | 380 | 389 | 806,000 | 389 |
| 1995-09-20 | 397 | 398 | 385 | 390 | 687,000 | 390 |
| 1995-09-19 | 394 | 394 | 386 | 387 | 723,000 | 387 |
| 1995-09-18 | 400 | 405 | 389 | 389 | 1,035,000 | 389 |
| 1995-09-14 | 395 | 400 | 393 | 400 | 1,267,000 | 400 |
| 1995-09-13 | 387 | 394 | 387 | 392 | 725,000 | 392 |
| 1995-09-12 | 393 | 396 | 387 | 387 | 661,000 | 387 |
| 1995-09-11 | 387 | 400 | 386 | 389 | 1,743,000 | 389 |
| 1995-09-08 | 384 | 394 | 379 | 383 | 1,508,000 | 383 |
| 1995-09-07 | 387 | 387 | 377 | 379 | 256,000 | 379 |
| 1995-09-06 | 381 | 390 | 381 | 382 | 750,000 | 382 |
| 1995-09-05 | 387 | 389 | 373 | 377 | 676,000 | 377 |
| 1995-09-04 | 388 | 390 | 387 | 389 | 541,000 | 389 |
| 1995-09-01 | 390 | 391 | 387 | 387 | 576,000 | 387 |
| 1995-08-31 | 397 | 397 | 387 | 391 | 302,000 | 391 |
| 1995-08-30 | 395 | 397 | 393 | 394 | 652,000 | 394 |
| 1995-08-29 | 397 | 399 | 387 | 390 | 684,000 | 390 |
| 1995-08-28 | 395 | 396 | 391 | 395 | 445,000 | 395 |
| 1995-08-25 | 395 | 397 | 385 | 397 | 1,236,000 | 397 |
| 1995-08-24 | 388 | 391 | 385 | 390 | 1,358,000 | 390 |
| 1995-08-23 | 387 | 390 | 382 | 385 | 1,025,000 | 385 |
| 1995-08-22 | 385 | 392 | 383 | 384 | 1,133,000 | 384 |
| 1995-08-21 | 385 | 390 | 380 | 385 | 826,000 | 385 |
| 1995-08-18 | 390 | 392 | 382 | 382 | 1,524,000 | 382 |
| 1995-08-17 | 393 | 404 | 389 | 390 | 2,456,000 | 390 |
| 1995-08-16 | 380 | 399 | 370 | 393 | 3,906,000 | 393 |
| 1995-08-15 | 348 | 358 | 348 | 355 | 448,000 | 355 |
| 1995-08-14 | 349 | 353 | 346 | 348 | 402,000 | 348 |
| 1995-08-11 | 350 | 350 | 345 | 349 | 430,000 | 349 |
| 1995-08-10 | 348 | 351 | 344 | 350 | 517,000 | 350 |
| 1995-08-09 | 348 | 353 | 347 | 353 | 333,000 | 353 |
| 1995-08-08 | 346 | 352 | 344 | 352 | 643,000 | 352 |
| 1995-08-07 | 355 | 355 | 347 | 348 | 329,000 | 348 |
| 1995-08-04 | 353 | 354 | 351 | 351 | 412,000 | 351 |
| 1995-08-03 | 348 | 355 | 346 | 352 | 694,000 | 352 |
| 1995-08-02 | 341 | 347 | 341 | 342 | 444,000 | 342 |
| 1995-08-01 | 342 | 345 | 342 | 342 | 213,000 | 342 |
| 1995-07-31 | 345 | 350 | 344 | 345 | 188,000 | 345 |
| 1995-07-28 | 353 | 354 | 342 | 348 | 340,000 | 348 |
| 1995-07-27 | 351 | 360 | 350 | 354 | 844,000 | 354 |
| 1995-07-26 | 345 | 350 | 345 | 348 | 550,000 | 348 |
| 1995-07-25 | 350 | 355 | 345 | 345 | 1,439,000 | 345 |
| 1995-07-24 | 348 | 348 | 342 | 345 | 370,000 | 345 |
| 1995-07-21 | 345 | 347 | 340 | 343 | 335,000 | 343 |
| 1995-07-20 | 344 | 344 | 338 | 338 | 234,000 | 338 |
| 1995-07-19 | 345 | 345 | 339 | 340 | 452,000 | 340 |
| 1995-07-18 | 354 | 358 | 343 | 343 | 691,000 | 343 |
| 1995-07-17 | 353 | 354 | 350 | 352 | 433,000 | 352 |
| 1995-07-14 | 349 | 350 | 346 | 350 | 1,349,000 | 350 |
| 1995-07-13 | 337 | 344 | 337 | 342 | 933,000 | 342 |
| 1995-07-12 | 341 | 342 | 335 | 336 | 702,000 | 336 |
| 1995-07-11 | 337 | 337 | 328 | 333 | 320,000 | 333 |
| 1995-07-10 | 345 | 345 | 332 | 333 | 1,036,000 | 333 |
| 1995-07-07 | 330 | 351 | 326 | 327 | 1,466,000 | 327 |
| 1995-07-06 | 322 | 322 | 318 | 318 | 454,000 | 318 |
| 1995-07-05 | 322 | 323 | 317 | 318 | 592,000 | 318 |
| 1995-07-04 | 315 | 320 | 314 | 317 | 449,000 | 317 |
| 1995-07-03 | 319 | 319 | 313 | 315 | 295,000 | 315 |
| 1995-06-30 | 313 | 316 | 313 | 315 | 161,000 | 315 |
| 1995-06-29 | 325 | 326 | 313 | 313 | 641,000 | 313 |
| 1995-06-28 | 309 | 315 | 307 | 310 | 451,000 | 310 |
| 1995-06-27 | 318 | 323 | 309 | 310 | 346,000 | 310 |
| 1995-06-26 | 330 | 330 | 316 | 316 | 409,000 | 316 |
| 1995-06-23 | 319 | 319 | 312 | 315 | 227,000 | 315 |
| 1995-06-22 | 314 | 317 | 308 | 310 | 310,000 | 310 |
| 1995-06-21 | 305 | 311 | 305 | 309 | 384,000 | 309 |
| 1995-06-20 | 306 | 310 | 305 | 305 | 432,000 | 305 |
| 1995-06-19 | 302 | 310 | 302 | 305 | 360,000 | 305 |
| 1995-06-16 | 306 | 313 | 305 | 305 | 789,000 | 305 |
| 1995-06-15 | 304 | 313 | 300 | 305 | 531,000 | 305 |
| 1995-06-14 | 300 | 310 | 300 | 304 | 613,000 | 304 |
| 1995-06-13 | 300 | 303 | 298 | 300 | 804,000 | 300 |
| 1995-06-12 | 304 | 304 | 293 | 300 | 1,049,000 | 300 |
| 1995-06-09 | 310 | 315 | 303 | 303 | 1,121,000 | 303 |
| 1995-06-08 | 318 | 318 | 310 | 310 | 400,000 | 310 |
| 1995-06-07 | 315 | 317 | 312 | 313 | 332,000 | 313 |
| 1995-06-06 | 321 | 323 | 315 | 315 | 535,000 | 315 |
| 1995-06-05 | 325 | 330 | 318 | 318 | 369,000 | 318 |
| 1995-06-02 | 315 | 321 | 313 | 320 | 536,000 | 320 |
| 1995-06-01 | 318 | 318 | 312 | 312 | 944,000 | 312 |
| 1995-05-31 | 319 | 319 | 308 | 310 | 341,000 | 310 |
| 1995-05-30 | 315 | 320 | 315 | 316 | 220,000 | 316 |
| 1995-05-29 | 311 | 320 | 311 | 320 | 349,000 | 320 |
| 1995-05-26 | 304 | 326 | 304 | 326 | 418,000 | 326 |
| 1995-05-25 | 313 | 315 | 302 | 302 | 733,000 | 302 |
| 1995-05-24 | 309 | 309 | 305 | 308 | 478,000 | 308 |
| 1995-05-23 | 309 | 310 | 306 | 309 | 591,000 | 309 |
| 1995-05-22 | 323 | 323 | 303 | 307 | 576,000 | 307 |
| 1995-05-19 | 323 | 327 | 321 | 327 | 804,000 | 327 |
| 1995-05-18 | 330 | 330 | 321 | 323 | 618,000 | 323 |
| 1995-05-17 | 336 | 336 | 330 | 330 | 880,000 | 330 |
| 1995-05-16 | 335 | 338 | 333 | 336 | 317,000 | 336 |
| 1995-05-15 | 331 | 336 | 331 | 334 | 270,000 | 334 |
| 1995-05-12 | 331 | 335 | 327 | 330 | 1,237,000 | 330 |
| 1995-05-11 | 337 | 337 | 330 | 331 | 517,000 | 331 |
| 1995-05-10 | 338 | 339 | 331 | 335 | 618,000 | 335 |
| 1995-05-09 | 349 | 350 | 342 | 343 | 657,000 | 343 |
| 1995-05-08 | 360 | 360 | 350 | 350 | 721,000 | 350 |
| 1995-05-02 | 350 | 361 | 345 | 360 | 495,000 | 360 |
| 1995-05-01 | 350 | 351 | 342 | 345 | 532,000 | 345 |
| 1995-04-28 | 355 | 355 | 351 | 351 | 349,000 | 351 |
| 1995-04-27 | 361 | 361 | 354 | 355 | 227,000 | 355 |
| 1995-04-26 | 360 | 361 | 353 | 359 | 420,000 | 359 |
| 1995-04-25 | 363 | 363 | 359 | 361 | 789,000 | 361 |
| 1995-04-24 | 364 | 364 | 356 | 361 | 733,000 | 361 |
| 1995-04-21 | 364 | 367 | 358 | 359 | 641,000 | 359 |
| 1995-04-20 | 357 | 360 | 348 | 358 | 519,000 | 358 |
| 1995-04-19 | 354 | 354 | 347 | 352 | 410,000 | 352 |
| 1995-04-18 | 358 | 360 | 350 | 355 | 770,000 | 355 |
| 1995-04-17 | 361 | 363 | 357 | 357 | 359,000 | 357 |
| 1995-04-14 | 364 | 365 | 357 | 361 | 767,000 | 361 |
| 1995-04-13 | 365 | 365 | 360 | 363 | 962,000 | 363 |
| 1995-04-12 | 358 | 370 | 355 | 366 | 2,059,000 | 366 |
| 1995-04-11 | 358 | 359 | 355 | 355 | 806,000 | 355 |
| 1995-04-10 | 355 | 357 | 350 | 357 | 411,000 | 357 |
| 1995-04-07 | 355 | 355 | 347 | 355 | 956,000 | 355 |
| 1995-04-06 | 359 | 364 | 350 | 350 | 404,000 | 350 |
| 1995-04-05 | 363 | 364 | 355 | 364 | 252,000 | 364 |
| 1995-04-04 | 361 | 364 | 347 | 364 | 437,000 | 364 |
| 1995-04-03 | 345 | 356 | 345 | 356 | 392,000 | 356 |
| 1995-03-31 | 377 | 377 | 360 | 360 | 687,000 | 360 |
| 1995-03-30 | 375 | 375 | 364 | 367 | 491,000 | 367 |
| 1995-03-29 | 380 | 384 | 374 | 380 | 461,000 | 380 |
| 1995-03-28 | 365 | 378 | 360 | 378 | 1,039,000 | 378 |
| 1995-03-27 | 346 | 357 | 345 | 357 | 699,000 | 357 |
| 1995-03-24 | 347 | 347 | 339 | 341 | 742,000 | 341 |
| 1995-03-23 | 348 | 351 | 342 | 348 | 478,000 | 348 |
| 1995-03-22 | 350 | 358 | 345 | 358 | 551,000 | 358 |
| 1995-03-20 | 342 | 345 | 341 | 345 | 445,000 | 345 |
| 1995-03-17 | 364 | 365 | 350 | 352 | 514,000 | 352 |
| 1995-03-16 | 369 | 369 | 351 | 356 | 483,000 | 356 |
| 1995-03-15 | 361 | 370 | 358 | 369 | 430,000 | 369 |
| 1995-03-14 | 365 | 365 | 360 | 361 | 294,000 | 361 |
| 1995-03-13 | 366 | 370 | 363 | 365 | 424,000 | 365 |
| 1995-03-10 | 370 | 380 | 363 | 366 | 348,000 | 366 |
| 1995-03-09 | 375 | 383 | 372 | 380 | 359,000 | 380 |
| 1995-03-08 | 380 | 384 | 370 | 370 | 525,000 | 370 |
| 1995-03-07 | 385 | 389 | 385 | 385 | 451,000 | 385 |
| 1995-03-06 | 380 | 387 | 376 | 385 | 410,000 | 385 |
| 1995-03-03 | 370 | 379 | 368 | 375 | 230,000 | 375 |
| 1995-03-02 | 372 | 380 | 368 | 375 | 734,000 | 375 |
| 1995-03-01 | 359 | 363 | 356 | 361 | 478,000 | 361 |
| 1995-02-28 | 360 | 360 | 350 | 351 | 495,000 | 351 |
| 1995-02-27 | 366 | 367 | 345 | 350 | 668,000 | 350 |
| 1995-02-24 | 375 | 376 | 371 | 371 | 526,000 | 371 |
| 1995-02-23 | 377 | 377 | 371 | 371 | 414,000 | 371 |
| 1995-02-22 | 384 | 384 | 375 | 378 | 341,000 | 378 |
| 1995-02-21 | 371 | 380 | 371 | 380 | 456,000 | 380 |
| 1995-02-20 | 375 | 375 | 370 | 375 | 281,000 | 375 |
| 1995-02-17 | 370 | 381 | 367 | 370 | 532,000 | 370 |
| 1995-02-16 | 377 | 377 | 370 | 370 | 166,000 | 370 |
| 1995-02-15 | 379 | 380 | 372 | 376 | 209,000 | 376 |
| 1995-02-14 | 387 | 387 | 379 | 379 | 200,000 | 379 |
| 1995-02-13 | 385 | 388 | 384 | 385 | 449,000 | 385 |
| 1995-02-10 | 383 | 388 | 383 | 385 | 321,000 | 385 |
| 1995-02-09 | 391 | 391 | 385 | 388 | 556,000 | 388 |
| 1995-02-08 | 386 | 394 | 380 | 393 | 512,000 | 393 |
| 1995-02-07 | 389 | 389 | 380 | 381 | 245,000 | 381 |
| 1995-02-06 | 388 | 388 | 382 | 385 | 247,000 | 385 |
| 1995-02-03 | 385 | 385 | 376 | 378 | 313,000 | 378 |
| 1995-02-02 | 380 | 382 | 377 | 377 | 637,000 | 377 |
| 1995-02-01 | 377 | 383 | 375 | 380 | 641,000 | 380 |
| 1995-01-31 | 382 | 384 | 375 | 382 | 796,000 | 382 |
| 1995-01-30 | 389 | 405 | 385 | 402 | 681,000 | 402 |
| 1995-01-27 | 390 | 400 | 385 | 394 | 634,000 | 394 |
| 1995-01-26 | 390 | 393 | 380 | 380 | 883,000 | 380 |
| 1995-01-25 | 408 | 411 | 390 | 393 | 733,000 | 393 |
| 1995-01-24 | 391 | 405 | 391 | 403 | 554,000 | 403 |
| 1995-01-23 | 414 | 414 | 390 | 390 | 577,000 | 390 |
| 1995-01-20 | 418 | 420 | 413 | 419 | 1,186,000 | 419 |
| 1995-01-19 | 422 | 425 | 418 | 418 | 456,000 | 418 |
| 1995-01-18 | 426 | 426 | 420 | 422 | 367,000 | 422 |
| 1995-01-17 | 435 | 438 | 428 | 431 | 228,000 | 431 |
| 1995-01-13 | 439 | 443 | 436 | 440 | 299,000 | 440 |
| 1995-01-12 | 444 | 448 | 439 | 443 | 763,000 | 443 |
| 1995-01-11 | 439 | 440 | 436 | 439 | 324,000 | 439 |
| 1995-01-10 | 440 | 440 | 432 | 437 | 393,000 | 437 |
| 1995-01-09 | 445 | 445 | 441 | 441 | 477,000 | 441 |
| 1995-01-06 | 440 | 445 | 440 | 440 | 514,000 | 440 |
| 1995-01-05 | 450 | 450 | 444 | 445 | 403,000 | 445 |
| 1995-01-04 | 446 | 447 | 444 | 447 | 311,000 | 447 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
