7270 (株)SUBARU の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 470 | 470 | 466 | 468 | 399,000 | 468 |
| 1996-12-27 | 459 | 466 | 458 | 465 | 583,000 | 465 |
| 1996-12-26 | 464 | 465 | 455 | 459 | 1,078,000 | 459 |
| 1996-12-25 | 464 | 466 | 461 | 465 | 1,494,000 | 465 |
| 1996-12-24 | 470 | 470 | 460 | 461 | 1,122,000 | 461 |
| 1996-12-20 | 472 | 475 | 465 | 475 | 1,462,000 | 475 |
| 1996-12-19 | 481 | 481 | 467 | 472 | 2,333,000 | 472 |
| 1996-12-18 | 492 | 492 | 484 | 484 | 863,000 | 484 |
| 1996-12-17 | 490 | 492 | 488 | 489 | 625,000 | 489 |
| 1996-12-16 | 492 | 498 | 490 | 490 | 895,000 | 490 |
| 1996-12-13 | 488 | 492 | 485 | 489 | 2,603,000 | 489 |
| 1996-12-12 | 495 | 496 | 492 | 493 | 1,270,000 | 493 |
| 1996-12-11 | 508 | 508 | 495 | 497 | 1,047,000 | 497 |
| 1996-12-10 | 513 | 514 | 508 | 509 | 1,564,000 | 509 |
| 1996-12-09 | 511 | 518 | 508 | 514 | 676,000 | 514 |
| 1996-12-06 | 515 | 515 | 506 | 509 | 2,437,000 | 509 |
| 1996-12-05 | 511 | 513 | 507 | 507 | 1,119,000 | 507 |
| 1996-12-04 | 511 | 516 | 511 | 511 | 583,000 | 511 |
| 1996-12-03 | 516 | 526 | 513 | 516 | 704,000 | 516 |
| 1996-12-02 | 528 | 528 | 514 | 514 | 1,294,000 | 514 |
| 1996-11-29 | 528 | 529 | 523 | 525 | 708,000 | 525 |
| 1996-11-28 | 531 | 531 | 526 | 528 | 821,000 | 528 |
| 1996-11-27 | 530 | 531 | 526 | 531 | 1,029,000 | 531 |
| 1996-11-26 | 530 | 533 | 529 | 530 | 963,000 | 530 |
| 1996-11-25 | 531 | 532 | 526 | 529 | 913,000 | 529 |
| 1996-11-22 | 529 | 531 | 524 | 528 | 1,170,000 | 528 |
| 1996-11-21 | 525 | 530 | 524 | 529 | 636,000 | 529 |
| 1996-11-20 | 530 | 532 | 524 | 527 | 770,000 | 527 |
| 1996-11-19 | 522 | 525 | 521 | 525 | 378,000 | 525 |
| 1996-11-18 | 529 | 531 | 521 | 521 | 775,000 | 521 |
| 1996-11-15 | 531 | 534 | 528 | 529 | 1,010,000 | 529 |
| 1996-11-14 | 527 | 532 | 527 | 532 | 552,000 | 532 |
| 1996-11-13 | 530 | 534 | 527 | 527 | 565,000 | 527 |
| 1996-11-12 | 534 | 535 | 531 | 535 | 651,000 | 535 |
| 1996-11-11 | 537 | 539 | 530 | 531 | 653,000 | 531 |
| 1996-11-08 | 535 | 537 | 533 | 536 | 1,754,000 | 536 |
| 1996-11-07 | 536 | 538 | 532 | 535 | 1,996,000 | 535 |
| 1996-11-06 | 530 | 534 | 530 | 530 | 724,000 | 530 |
| 1996-11-05 | 526 | 530 | 526 | 529 | 343,000 | 529 |
| 1996-11-01 | 531 | 532 | 527 | 532 | 1,017,000 | 532 |
| 1996-10-31 | 531 | 534 | 527 | 530 | 1,755,000 | 530 |
| 1996-10-30 | 537 | 540 | 530 | 531 | 1,638,000 | 531 |
| 1996-10-29 | 533 | 540 | 531 | 537 | 2,087,000 | 537 |
| 1996-10-28 | 534 | 535 | 530 | 533 | 1,085,000 | 533 |
| 1996-10-25 | 541 | 541 | 535 | 536 | 1,837,000 | 536 |
| 1996-10-24 | 538 | 546 | 535 | 542 | 1,422,000 | 542 |
| 1996-10-23 | 542 | 544 | 534 | 539 | 2,596,000 | 539 |
| 1996-10-22 | 541 | 548 | 539 | 542 | 3,763,000 | 542 |
| 1996-10-21 | 547 | 550 | 542 | 543 | 4,113,000 | 543 |
| 1996-10-18 | 543 | 547 | 540 | 545 | 3,348,000 | 545 |
| 1996-10-17 | 544 | 550 | 540 | 540 | 5,825,000 | 540 |
| 1996-10-16 | 539 | 548 | 537 | 540 | 7,803,000 | 540 |
| 1996-10-15 | 530 | 536 | 528 | 535 | 2,921,000 | 535 |
| 1996-10-14 | 527 | 530 | 524 | 526 | 1,796,000 | 526 |
| 1996-10-11 | 524 | 533 | 519 | 524 | 3,596,000 | 524 |
| 1996-10-09 | 524 | 530 | 521 | 524 | 3,083,000 | 524 |
| 1996-10-08 | 523 | 523 | 515 | 515 | 862,000 | 515 |
| 1996-10-07 | 523 | 526 | 522 | 523 | 785,000 | 523 |
| 1996-10-04 | 522 | 529 | 522 | 526 | 820,000 | 526 |
| 1996-10-03 | 527 | 529 | 521 | 522 | 997,000 | 522 |
| 1996-10-02 | 530 | 530 | 524 | 529 | 1,438,000 | 529 |
| 1996-10-01 | 529 | 536 | 525 | 532 | 2,328,000 | 532 |
| 1996-09-30 | 525 | 532 | 524 | 530 | 1,751,000 | 530 |
| 1996-09-27 | 525 | 526 | 522 | 525 | 2,079,000 | 525 |
| 1996-09-26 | 525 | 527 | 523 | 526 | 1,829,000 | 526 |
| 1996-09-25 | 535 | 542 | 523 | 523 | 5,585,000 | 523 |
| 1996-09-24 | 535 | 535 | 530 | 530 | 1,720,000 | 530 |
| 1996-09-20 | 532 | 536 | 530 | 536 | 1,495,000 | 536 |
| 1996-09-19 | 533 | 535 | 530 | 532 | 616,000 | 532 |
| 1996-09-18 | 537 | 537 | 529 | 533 | 643,000 | 533 |
| 1996-09-17 | 539 | 539 | 532 | 534 | 988,000 | 534 |
| 1996-09-13 | 521 | 533 | 521 | 529 | 941,000 | 529 |
| 1996-09-12 | 529 | 530 | 526 | 527 | 794,000 | 527 |
| 1996-09-11 | 518 | 530 | 518 | 529 | 1,179,000 | 529 |
| 1996-09-10 | 514 | 518 | 510 | 517 | 954,000 | 517 |
| 1996-09-09 | 519 | 519 | 500 | 500 | 531,000 | 500 |
| 1996-09-06 | 512 | 516 | 511 | 514 | 1,129,000 | 514 |
| 1996-09-05 | 508 | 512 | 504 | 512 | 585,000 | 512 |
| 1996-09-04 | 495 | 509 | 495 | 509 | 494,000 | 509 |
| 1996-09-03 | 486 | 500 | 483 | 495 | 460,000 | 495 |
| 1996-09-02 | 490 | 490 | 485 | 486 | 564,000 | 486 |
| 1996-08-30 | 502 | 502 | 493 | 494 | 1,082,000 | 494 |
| 1996-08-29 | 515 | 516 | 506 | 506 | 914,000 | 506 |
| 1996-08-28 | 512 | 519 | 512 | 515 | 626,000 | 515 |
| 1996-08-27 | 511 | 517 | 511 | 512 | 338,000 | 512 |
| 1996-08-26 | 527 | 527 | 516 | 516 | 362,000 | 516 |
| 1996-08-23 | 529 | 530 | 520 | 524 | 768,000 | 524 |
| 1996-08-22 | 520 | 531 | 520 | 529 | 1,049,000 | 529 |
| 1996-08-21 | 517 | 521 | 514 | 520 | 656,000 | 520 |
| 1996-08-20 | 515 | 515 | 509 | 512 | 524,000 | 512 |
| 1996-08-19 | 514 | 519 | 511 | 515 | 498,000 | 515 |
| 1996-08-16 | 514 | 516 | 508 | 514 | 670,000 | 514 |
| 1996-08-15 | 508 | 510 | 507 | 507 | 474,000 | 507 |
| 1996-08-14 | 504 | 508 | 502 | 507 | 596,000 | 507 |
| 1996-08-13 | 500 | 505 | 498 | 504 | 849,000 | 504 |
| 1996-08-12 | 499 | 502 | 496 | 497 | 1,116,000 | 497 |
| 1996-08-09 | 498 | 507 | 498 | 501 | 1,399,000 | 501 |
| 1996-08-08 | 500 | 510 | 500 | 505 | 450,000 | 505 |
| 1996-08-07 | 510 | 511 | 500 | 500 | 650,000 | 500 |
| 1996-08-06 | 511 | 514 | 506 | 511 | 599,000 | 511 |
| 1996-08-05 | 520 | 521 | 515 | 516 | 581,000 | 516 |
| 1996-08-02 | 519 | 519 | 510 | 515 | 786,000 | 515 |
| 1996-08-01 | 506 | 516 | 504 | 513 | 780,000 | 513 |
| 1996-07-31 | 511 | 515 | 506 | 506 | 1,063,000 | 506 |
| 1996-07-30 | 507 | 509 | 505 | 507 | 445,000 | 507 |
| 1996-07-29 | 520 | 520 | 515 | 515 | 455,000 | 515 |
| 1996-07-26 | 513 | 518 | 511 | 516 | 1,410,000 | 516 |
| 1996-07-25 | 515 | 519 | 505 | 510 | 1,384,000 | 510 |
| 1996-07-24 | 515 | 515 | 503 | 507 | 1,062,000 | 507 |
| 1996-07-23 | 521 | 522 | 513 | 520 | 1,685,000 | 520 |
| 1996-07-22 | 535 | 535 | 522 | 522 | 707,000 | 522 |
| 1996-07-19 | 537 | 538 | 532 | 532 | 1,332,000 | 532 |
| 1996-07-18 | 530 | 535 | 529 | 532 | 875,000 | 532 |
| 1996-07-17 | 537 | 538 | 528 | 529 | 1,090,000 | 529 |
| 1996-07-16 | 530 | 534 | 527 | 532 | 1,117,000 | 532 |
| 1996-07-15 | 541 | 543 | 538 | 541 | 722,000 | 541 |
| 1996-07-12 | 540 | 547 | 539 | 544 | 998,000 | 544 |
| 1996-07-11 | 546 | 549 | 545 | 548 | 908,000 | 548 |
| 1996-07-10 | 550 | 551 | 541 | 542 | 1,063,000 | 542 |
| 1996-07-09 | 543 | 552 | 542 | 551 | 1,170,000 | 551 |
| 1996-07-08 | 545 | 550 | 539 | 539 | 2,001,000 | 539 |
| 1996-07-05 | 560 | 565 | 555 | 555 | 2,912,000 | 555 |
| 1996-07-04 | 559 | 560 | 551 | 560 | 1,631,000 | 560 |
| 1996-07-03 | 550 | 560 | 548 | 556 | 1,684,000 | 556 |
| 1996-07-02 | 560 | 560 | 550 | 550 | 936,000 | 550 |
| 1996-07-01 | 560 | 566 | 555 | 557 | 1,650,000 | 557 |
| 1996-06-28 | 557 | 564 | 557 | 558 | 1,943,000 | 558 |
| 1996-06-27 | 569 | 570 | 557 | 557 | 2,628,000 | 557 |
| 1996-06-26 | 577 | 577 | 568 | 572 | 4,153,000 | 572 |
| 1996-06-25 | 574 | 582 | 571 | 572 | 4,569,000 | 572 |
| 1996-06-24 | 574 | 576 | 566 | 575 | 4,942,000 | 575 |
| 1996-06-21 | 577 | 580 | 570 | 571 | 11,570,000 | 571 |
| 1996-06-20 | 550 | 573 | 545 | 573 | 12,104,000 | 573 |
| 1996-06-19 | 545 | 558 | 541 | 547 | 8,537,000 | 547 |
| 1996-06-18 | 543 | 547 | 535 | 546 | 3,643,000 | 546 |
| 1996-06-17 | 544 | 552 | 543 | 543 | 3,655,000 | 543 |
| 1996-06-14 | 553 | 563 | 547 | 549 | 12,204,000 | 549 |
| 1996-06-13 | 543 | 559 | 541 | 551 | 15,165,000 | 551 |
| 1996-06-12 | 532 | 549 | 532 | 542 | 16,373,000 | 542 |
| 1996-06-11 | 534 | 535 | 523 | 531 | 10,437,000 | 531 |
| 1996-06-10 | 528 | 538 | 526 | 526 | 19,137,000 | 526 |
| 1996-06-07 | 510 | 526 | 509 | 522 | 19,381,000 | 522 |
| 1996-06-06 | 501 | 511 | 499 | 508 | 8,414,000 | 508 |
| 1996-06-05 | 500 | 505 | 496 | 497 | 6,154,000 | 497 |
| 1996-06-04 | 484 | 496 | 484 | 496 | 1,913,000 | 496 |
| 1996-06-03 | 492 | 495 | 480 | 487 | 1,764,000 | 487 |
| 1996-05-31 | 497 | 498 | 493 | 495 | 691,000 | 495 |
| 1996-05-30 | 497 | 498 | 494 | 497 | 1,398,000 | 497 |
| 1996-05-29 | 495 | 499 | 488 | 499 | 2,327,000 | 499 |
| 1996-05-28 | 500 | 503 | 494 | 496 | 3,338,000 | 496 |
| 1996-05-27 | 500 | 505 | 496 | 498 | 8,857,000 | 498 |
| 1996-05-24 | 468 | 497 | 465 | 493 | 6,095,000 | 493 |
| 1996-05-23 | 483 | 483 | 464 | 468 | 1,467,000 | 468 |
| 1996-05-22 | 467 | 484 | 467 | 483 | 2,749,000 | 483 |
| 1996-05-21 | 468 | 471 | 465 | 468 | 995,000 | 468 |
| 1996-05-20 | 470 | 477 | 465 | 465 | 559,000 | 465 |
| 1996-05-17 | 478 | 478 | 472 | 472 | 500,000 | 472 |
| 1996-05-16 | 480 | 483 | 472 | 473 | 944,000 | 473 |
| 1996-05-15 | 466 | 480 | 464 | 479 | 1,248,000 | 479 |
| 1996-05-14 | 460 | 463 | 454 | 459 | 687,000 | 459 |
| 1996-05-13 | 467 | 468 | 458 | 459 | 838,000 | 459 |
| 1996-05-10 | 462 | 466 | 460 | 462 | 1,626,000 | 462 |
| 1996-05-09 | 477 | 477 | 459 | 462 | 1,863,000 | 462 |
| 1996-05-08 | 472 | 478 | 471 | 474 | 871,000 | 474 |
| 1996-05-07 | 476 | 478 | 472 | 473 | 3,353,000 | 473 |
| 1996-05-02 | 487 | 491 | 481 | 482 | 1,229,000 | 482 |
| 1996-05-01 | 495 | 502 | 489 | 490 | 2,800,000 | 490 |
| 1996-04-30 | 489 | 495 | 487 | 494 | 2,277,000 | 494 |
| 1996-04-26 | 478 | 485 | 478 | 485 | 1,021,000 | 485 |
| 1996-04-25 | 476 | 477 | 471 | 475 | 1,724,000 | 475 |
| 1996-04-24 | 475 | 477 | 473 | 475 | 1,934,000 | 475 |
| 1996-04-23 | 480 | 481 | 471 | 471 | 1,085,000 | 471 |
| 1996-04-22 | 480 | 485 | 479 | 481 | 852,000 | 481 |
| 1996-04-19 | 480 | 483 | 477 | 479 | 776,000 | 479 |
| 1996-04-18 | 485 | 487 | 479 | 481 | 682,000 | 481 |
| 1996-04-17 | 485 | 490 | 483 | 489 | 821,000 | 489 |
| 1996-04-16 | 494 | 494 | 487 | 489 | 1,244,000 | 489 |
| 1996-04-15 | 492 | 494 | 488 | 491 | 1,910,000 | 491 |
| 1996-04-12 | 493 | 494 | 488 | 492 | 1,589,000 | 492 |
| 1996-04-11 | 494 | 494 | 487 | 489 | 1,362,000 | 489 |
| 1996-04-10 | 485 | 490 | 484 | 490 | 2,523,000 | 490 |
| 1996-04-09 | 484 | 490 | 480 | 487 | 1,352,000 | 487 |
| 1996-04-08 | 485 | 487 | 475 | 475 | 1,127,000 | 475 |
| 1996-04-05 | 482 | 485 | 479 | 485 | 1,067,000 | 485 |
| 1996-04-04 | 480 | 485 | 476 | 478 | 793,000 | 478 |
| 1996-04-03 | 490 | 491 | 477 | 479 | 2,220,000 | 479 |
| 1996-04-02 | 495 | 495 | 487 | 490 | 3,171,000 | 490 |
| 1996-04-01 | 488 | 498 | 484 | 493 | 4,608,000 | 493 |
| 1996-03-29 | 480 | 484 | 477 | 478 | 1,431,000 | 478 |
| 1996-03-28 | 488 | 494 | 478 | 484 | 3,550,000 | 484 |
| 1996-03-27 | 477 | 495 | 475 | 490 | 6,940,000 | 490 |
| 1996-03-26 | 465 | 485 | 464 | 480 | 6,985,000 | 480 |
| 1996-03-25 | 460 | 465 | 457 | 463 | 4,029,000 | 463 |
| 1996-03-22 | 453 | 456 | 448 | 455 | 2,853,000 | 455 |
| 1996-03-21 | 441 | 448 | 436 | 447 | 1,995,000 | 447 |
| 1996-03-19 | 435 | 440 | 434 | 436 | 947,000 | 436 |
| 1996-03-18 | 430 | 435 | 428 | 430 | 1,136,000 | 430 |
| 1996-03-15 | 420 | 430 | 418 | 425 | 1,070,000 | 425 |
| 1996-03-14 | 412 | 419 | 410 | 417 | 843,000 | 417 |
| 1996-03-13 | 416 | 419 | 411 | 411 | 383,000 | 411 |
| 1996-03-12 | 417 | 420 | 412 | 417 | 378,000 | 417 |
| 1996-03-11 | 419 | 423 | 415 | 417 | 750,000 | 417 |
| 1996-03-08 | 418 | 429 | 418 | 428 | 1,095,000 | 428 |
| 1996-03-07 | 425 | 426 | 416 | 418 | 576,000 | 418 |
| 1996-03-06 | 428 | 429 | 420 | 429 | 528,000 | 429 |
| 1996-03-05 | 430 | 433 | 427 | 428 | 384,000 | 428 |
| 1996-03-04 | 435 | 440 | 430 | 430 | 697,000 | 430 |
| 1996-03-01 | 427 | 448 | 426 | 440 | 2,087,000 | 440 |
| 1996-02-29 | 426 | 435 | 426 | 429 | 321,000 | 429 |
| 1996-02-28 | 430 | 433 | 425 | 425 | 384,000 | 425 |
| 1996-02-27 | 440 | 440 | 427 | 429 | 844,000 | 429 |
| 1996-02-26 | 437 | 443 | 431 | 443 | 364,000 | 443 |
| 1996-02-23 | 439 | 439 | 425 | 425 | 650,000 | 425 |
| 1996-02-22 | 440 | 441 | 433 | 437 | 541,000 | 437 |
| 1996-02-21 | 448 | 448 | 436 | 436 | 965,000 | 436 |
| 1996-02-20 | 429 | 450 | 421 | 450 | 959,000 | 450 |
| 1996-02-19 | 431 | 439 | 431 | 434 | 571,000 | 434 |
| 1996-02-16 | 443 | 445 | 430 | 439 | 1,108,000 | 439 |
| 1996-02-15 | 456 | 458 | 445 | 448 | 1,303,000 | 448 |
| 1996-02-14 | 454 | 462 | 454 | 460 | 3,877,000 | 460 |
| 1996-02-13 | 452 | 464 | 448 | 449 | 3,296,000 | 449 |
| 1996-02-09 | 450 | 454 | 442 | 447 | 5,370,000 | 447 |
| 1996-02-08 | 433 | 446 | 428 | 445 | 1,798,000 | 445 |
| 1996-02-07 | 419 | 435 | 416 | 433 | 1,200,000 | 433 |
| 1996-02-06 | 425 | 427 | 416 | 419 | 674,000 | 419 |
| 1996-02-05 | 431 | 432 | 425 | 425 | 478,000 | 425 |
| 1996-02-02 | 437 | 440 | 430 | 431 | 1,391,000 | 431 |
| 1996-02-01 | 425 | 433 | 422 | 432 | 1,718,000 | 432 |
| 1996-01-31 | 425 | 426 | 420 | 423 | 407,000 | 423 |
| 1996-01-30 | 420 | 425 | 415 | 420 | 704,000 | 420 |
| 1996-01-29 | 421 | 421 | 415 | 420 | 1,591,000 | 420 |
| 1996-01-26 | 416 | 424 | 414 | 423 | 600,000 | 423 |
| 1996-01-25 | 430 | 430 | 421 | 421 | 1,281,000 | 421 |
| 1996-01-24 | 420 | 424 | 418 | 424 | 418,000 | 424 |
| 1996-01-23 | 423 | 430 | 423 | 425 | 1,813,000 | 425 |
| 1996-01-22 | 413 | 417 | 408 | 417 | 788,000 | 417 |
| 1996-01-19 | 420 | 420 | 411 | 417 | 900,000 | 417 |
| 1996-01-18 | 425 | 428 | 417 | 420 | 792,000 | 420 |
| 1996-01-17 | 433 | 435 | 427 | 429 | 1,440,000 | 429 |
| 1996-01-16 | 419 | 427 | 416 | 427 | 1,325,000 | 427 |
| 1996-01-12 | 423 | 423 | 405 | 411 | 1,048,000 | 411 |
| 1996-01-11 | 429 | 429 | 416 | 421 | 911,000 | 421 |
| 1996-01-10 | 435 | 436 | 430 | 434 | 1,470,000 | 434 |
| 1996-01-09 | 433 | 440 | 432 | 435 | 1,696,000 | 435 |
| 1996-01-08 | 430 | 435 | 428 | 431 | 1,760,000 | 431 |
| 1996-01-05 | 417 | 434 | 415 | 425 | 2,781,000 | 425 |
| 1996-01-04 | 411 | 419 | 411 | 412 | 857,000 | 412 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
