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
1995-12-29406407405407405,000407
1995-12-284044084024051,029,000405
1995-12-274054074004061,138,000406
1995-12-26403404400402645,000402
1995-12-25400405397403960,000403
1995-12-22390399389392983,000392
1995-12-21384389384389478,000389
1995-12-20387390383384699,000384
1995-12-19386389386386596,000386
1995-12-18388390385386795,000386
1995-12-15388390383383555,000383
1995-12-14383388380388781,000388
1995-12-13385388380381522,000381
1995-12-12381389380380470,000380
1995-12-11378384377380390,000380
1995-12-083733823733761,022,000376
1995-12-07375380373375751,000375
1995-12-06367375367370639,000370
1995-12-05372379370370379,000370
1995-12-04381382370371760,000371
1995-12-013693783693761,124,000376
1995-11-30363369362364601,000364
1995-11-293583653573601,123,000360
1995-11-283553583493581,649,000358
1995-11-273553603523521,661,000352
1995-11-243593593453552,110,000355
1995-11-22364365352360901,000360
1995-11-21363363358363797,000363
1995-11-20363364356363629,000363
1995-11-17363363356363542,000363
1995-11-16357363353363479,000363
1995-11-15355358350358521,000358
1995-11-14350358350358386,000358
1995-11-13357358350350624,000350
1995-11-10353355350355483,000355
1995-11-09358358355355584,000355
1995-11-08363365358360465,000360
1995-11-07375378371373294,000373
1995-11-06377380370380338,000380
1995-11-02358380357379603,000379
1995-11-01354358354358510,000358
1995-10-31355357354354587,000354
1995-10-30353356353354833,000354
1995-10-27355355352353666,000353
1995-10-26362364357357304,000357
1995-10-25370370362362496,000362
1995-10-24372374365367489,000367
1995-10-23371376371374315,000374
1995-10-20370379370371599,000371
1995-10-19378380375380369,000380
1995-10-18380384376383256,000383
1995-10-17384385380385213,000385
1995-10-16384386380380172,000380
1995-10-13387390386386208,000386
1995-10-12380394380392929,000392
1995-10-11384385383385349,000385
1995-10-09388390383387537,000387
1995-10-06381388380383391,000383
1995-10-05383385380384243,000384
1995-10-04386387379380625,000380
1995-10-03374385374378176,000378
1995-10-02381385378378186,000378
1995-09-29386386380381367,000381
1995-09-28387393384388297,000388
1995-09-27385387381387397,000387
1995-09-26386392383384411,000384
1995-09-25399399382384319,000384
1995-09-22390400383399702,000399
1995-09-21380394380389806,000389
1995-09-20397398385390687,000390
1995-09-19394394386387723,000387
1995-09-184004053893891,035,000389
1995-09-143954003934001,267,000400
1995-09-13387394387392725,000392
1995-09-12393396387387661,000387
1995-09-113874003863891,743,000389
1995-09-083843943793831,508,000383
1995-09-07387387377379256,000379
1995-09-06381390381382750,000382
1995-09-05387389373377676,000377
1995-09-04388390387389541,000389
1995-09-01390391387387576,000387
1995-08-31397397387391302,000391
1995-08-30395397393394652,000394
1995-08-29397399387390684,000390
1995-08-28395396391395445,000395
1995-08-253953973853971,236,000397
1995-08-243883913853901,358,000390
1995-08-233873903823851,025,000385
1995-08-223853923833841,133,000384
1995-08-21385390380385826,000385
1995-08-183903923823821,524,000382
1995-08-173934043893902,456,000390
1995-08-163803993703933,906,000393
1995-08-15348358348355448,000355
1995-08-14349353346348402,000348
1995-08-11350350345349430,000349
1995-08-10348351344350517,000350
1995-08-09348353347353333,000353
1995-08-08346352344352643,000352
1995-08-07355355347348329,000348
1995-08-04353354351351412,000351
1995-08-03348355346352694,000352
1995-08-02341347341342444,000342
1995-08-01342345342342213,000342
1995-07-31345350344345188,000345
1995-07-28353354342348340,000348
1995-07-27351360350354844,000354
1995-07-26345350345348550,000348
1995-07-253503553453451,439,000345
1995-07-24348348342345370,000345
1995-07-21345347340343335,000343
1995-07-20344344338338234,000338
1995-07-19345345339340452,000340
1995-07-18354358343343691,000343
1995-07-17353354350352433,000352
1995-07-143493503463501,349,000350
1995-07-13337344337342933,000342
1995-07-12341342335336702,000336
1995-07-11337337328333320,000333
1995-07-103453453323331,036,000333
1995-07-073303513263271,466,000327
1995-07-06322322318318454,000318
1995-07-05322323317318592,000318
1995-07-04315320314317449,000317
1995-07-03319319313315295,000315
1995-06-30313316313315161,000315
1995-06-29325326313313641,000313
1995-06-28309315307310451,000310
1995-06-27318323309310346,000310
1995-06-26330330316316409,000316
1995-06-23319319312315227,000315
1995-06-22314317308310310,000310
1995-06-21305311305309384,000309
1995-06-20306310305305432,000305
1995-06-19302310302305360,000305
1995-06-16306313305305789,000305
1995-06-15304313300305531,000305
1995-06-14300310300304613,000304
1995-06-13300303298300804,000300
1995-06-123043042933001,049,000300
1995-06-093103153033031,121,000303
1995-06-08318318310310400,000310
1995-06-07315317312313332,000313
1995-06-06321323315315535,000315
1995-06-05325330318318369,000318
1995-06-02315321313320536,000320
1995-06-01318318312312944,000312
1995-05-31319319308310341,000310
1995-05-30315320315316220,000316
1995-05-29311320311320349,000320
1995-05-26304326304326418,000326
1995-05-25313315302302733,000302
1995-05-24309309305308478,000308
1995-05-23309310306309591,000309
1995-05-22323323303307576,000307
1995-05-19323327321327804,000327
1995-05-18330330321323618,000323
1995-05-17336336330330880,000330
1995-05-16335338333336317,000336
1995-05-15331336331334270,000334
1995-05-123313353273301,237,000330
1995-05-11337337330331517,000331
1995-05-10338339331335618,000335
1995-05-09349350342343657,000343
1995-05-08360360350350721,000350
1995-05-02350361345360495,000360
1995-05-01350351342345532,000345
1995-04-28355355351351349,000351
1995-04-27361361354355227,000355
1995-04-26360361353359420,000359
1995-04-25363363359361789,000361
1995-04-24364364356361733,000361
1995-04-21364367358359641,000359
1995-04-20357360348358519,000358
1995-04-19354354347352410,000352
1995-04-18358360350355770,000355
1995-04-17361363357357359,000357
1995-04-14364365357361767,000361
1995-04-13365365360363962,000363
1995-04-123583703553662,059,000366
1995-04-11358359355355806,000355
1995-04-10355357350357411,000357
1995-04-07355355347355956,000355
1995-04-06359364350350404,000350
1995-04-05363364355364252,000364
1995-04-04361364347364437,000364
1995-04-03345356345356392,000356
1995-03-31377377360360687,000360
1995-03-30375375364367491,000367
1995-03-29380384374380461,000380
1995-03-283653783603781,039,000378
1995-03-27346357345357699,000357
1995-03-24347347339341742,000341
1995-03-23348351342348478,000348
1995-03-22350358345358551,000358
1995-03-20342345341345445,000345
1995-03-17364365350352514,000352
1995-03-16369369351356483,000356
1995-03-15361370358369430,000369
1995-03-14365365360361294,000361
1995-03-13366370363365424,000365
1995-03-10370380363366348,000366
1995-03-09375383372380359,000380
1995-03-08380384370370525,000370
1995-03-07385389385385451,000385
1995-03-06380387376385410,000385
1995-03-03370379368375230,000375
1995-03-02372380368375734,000375
1995-03-01359363356361478,000361
1995-02-28360360350351495,000351
1995-02-27366367345350668,000350
1995-02-24375376371371526,000371
1995-02-23377377371371414,000371
1995-02-22384384375378341,000378
1995-02-21371380371380456,000380
1995-02-20375375370375281,000375
1995-02-17370381367370532,000370
1995-02-16377377370370166,000370
1995-02-15379380372376209,000376
1995-02-14387387379379200,000379
1995-02-13385388384385449,000385
1995-02-10383388383385321,000385
1995-02-09391391385388556,000388
1995-02-08386394380393512,000393
1995-02-07389389380381245,000381
1995-02-06388388382385247,000385
1995-02-03385385376378313,000378
1995-02-02380382377377637,000377
1995-02-01377383375380641,000380
1995-01-31382384375382796,000382
1995-01-30389405385402681,000402
1995-01-27390400385394634,000394
1995-01-26390393380380883,000380
1995-01-25408411390393733,000393
1995-01-24391405391403554,000403
1995-01-23414414390390577,000390
1995-01-204184204134191,186,000419
1995-01-19422425418418456,000418
1995-01-18426426420422367,000422
1995-01-17435438428431228,000431
1995-01-13439443436440299,000440
1995-01-12444448439443763,000443
1995-01-11439440436439324,000439
1995-01-10440440432437393,000437
1995-01-09445445441441477,000441
1995-01-06440445440440514,000440
1995-01-05450450444445403,000445
1995-01-04446447444447311,000447

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