7270 (株)SUBARU の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 347 | 365 | 346 | 352 | 401,000 | 352 |
| 1997-12-29 | 345 | 351 | 335 | 346 | 180,000 | 346 |
| 1997-12-26 | 350 | 350 | 340 | 345 | 265,000 | 345 |
| 1997-12-25 | 312 | 350 | 305 | 335 | 865,000 | 335 |
| 1997-12-24 | 322 | 325 | 313 | 313 | 895,000 | 313 |
| 1997-12-22 | 337 | 347 | 325 | 335 | 442,000 | 335 |
| 1997-12-19 | 348 | 355 | 335 | 342 | 863,000 | 342 |
| 1997-12-18 | 355 | 357 | 351 | 353 | 1,227,000 | 353 |
| 1997-12-17 | 348 | 389 | 340 | 356 | 1,072,000 | 356 |
| 1997-12-16 | 348 | 348 | 337 | 343 | 864,000 | 343 |
| 1997-12-15 | 363 | 363 | 350 | 350 | 769,000 | 350 |
| 1997-12-12 | 356 | 361 | 355 | 359 | 1,084,000 | 359 |
| 1997-12-11 | 361 | 365 | 356 | 361 | 837,000 | 361 |
| 1997-12-10 | 388 | 389 | 361 | 370 | 839,000 | 370 |
| 1997-12-09 | 390 | 396 | 388 | 390 | 1,707,000 | 390 |
| 1997-12-08 | 419 | 420 | 386 | 391 | 896,000 | 391 |
| 1997-12-05 | 410 | 419 | 409 | 419 | 670,000 | 419 |
| 1997-12-04 | 426 | 426 | 411 | 415 | 544,000 | 415 |
| 1997-12-03 | 431 | 432 | 424 | 425 | 518,000 | 425 |
| 1997-12-02 | 450 | 450 | 431 | 436 | 529,000 | 436 |
| 1997-12-01 | 420 | 461 | 420 | 461 | 855,000 | 461 |
| 1997-11-28 | 428 | 443 | 426 | 430 | 1,114,000 | 430 |
| 1997-11-27 | 425 | 435 | 421 | 428 | 526,000 | 428 |
| 1997-11-26 | 440 | 445 | 432 | 433 | 607,000 | 433 |
| 1997-11-25 | 439 | 444 | 425 | 440 | 523,000 | 440 |
| 1997-11-21 | 449 | 450 | 447 | 449 | 749,000 | 449 |
| 1997-11-20 | 455 | 456 | 439 | 441 | 1,028,000 | 441 |
| 1997-11-19 | 490 | 490 | 459 | 460 | 1,218,000 | 460 |
| 1997-11-18 | 465 | 493 | 461 | 491 | 1,677,000 | 491 |
| 1997-11-17 | 441 | 475 | 441 | 475 | 975,000 | 475 |
| 1997-11-14 | 436 | 447 | 430 | 441 | 1,119,000 | 441 |
| 1997-11-13 | 420 | 435 | 420 | 431 | 1,032,000 | 431 |
| 1997-11-12 | 429 | 430 | 423 | 423 | 903,000 | 423 |
| 1997-11-11 | 414 | 421 | 413 | 421 | 1,317,000 | 421 |
| 1997-11-10 | 414 | 420 | 410 | 415 | 972,000 | 415 |
| 1997-11-07 | 445 | 452 | 407 | 424 | 4,263,000 | 424 |
| 1997-11-06 | 450 | 459 | 448 | 455 | 1,044,000 | 455 |
| 1997-11-05 | 475 | 476 | 459 | 459 | 545,000 | 459 |
| 1997-11-04 | 477 | 490 | 476 | 476 | 576,000 | 476 |
| 1997-10-31 | 460 | 480 | 460 | 479 | 888,000 | 479 |
| 1997-10-30 | 470 | 477 | 465 | 470 | 592,000 | 470 |
| 1997-10-29 | 470 | 470 | 465 | 470 | 606,000 | 470 |
| 1997-10-28 | 455 | 455 | 441 | 447 | 711,000 | 447 |
| 1997-10-27 | 460 | 479 | 459 | 470 | 890,000 | 470 |
| 1997-10-24 | 455 | 466 | 455 | 456 | 2,522,000 | 456 |
| 1997-10-23 | 482 | 488 | 466 | 466 | 4,535,000 | 466 |
| 1997-10-22 | 523 | 530 | 484 | 502 | 3,364,000 | 502 |
| 1997-10-21 | 535 | 540 | 521 | 521 | 928,000 | 521 |
| 1997-10-20 | 520 | 531 | 518 | 530 | 230,000 | 530 |
| 1997-10-17 | 529 | 538 | 515 | 515 | 802,000 | 515 |
| 1997-10-16 | 538 | 545 | 530 | 544 | 791,000 | 544 |
| 1997-10-15 | 521 | 534 | 519 | 532 | 1,547,000 | 532 |
| 1997-10-14 | 521 | 529 | 516 | 517 | 689,000 | 517 |
| 1997-10-13 | 522 | 530 | 520 | 521 | 716,000 | 521 |
| 1997-10-09 | 530 | 545 | 520 | 520 | 1,905,000 | 520 |
| 1997-10-08 | 526 | 530 | 521 | 529 | 876,000 | 529 |
| 1997-10-07 | 528 | 528 | 520 | 525 | 1,174,000 | 525 |
| 1997-10-06 | 515 | 526 | 514 | 518 | 788,000 | 518 |
| 1997-10-03 | 501 | 519 | 501 | 514 | 778,000 | 514 |
| 1997-10-02 | 505 | 505 | 498 | 501 | 1,202,000 | 501 |
| 1997-10-01 | 487 | 503 | 485 | 499 | 1,230,000 | 499 |
| 1997-09-30 | 493 | 499 | 492 | 495 | 832,000 | 495 |
| 1997-09-29 | 510 | 510 | 493 | 495 | 1,204,000 | 495 |
| 1997-09-26 | 518 | 518 | 511 | 512 | 1,556,000 | 512 |
| 1997-09-25 | 527 | 532 | 520 | 523 | 437,000 | 523 |
| 1997-09-24 | 550 | 550 | 532 | 538 | 1,289,000 | 538 |
| 1997-09-22 | 545 | 549 | 543 | 549 | 863,000 | 549 |
| 1997-09-19 | 535 | 544 | 534 | 541 | 791,000 | 541 |
| 1997-09-18 | 525 | 541 | 525 | 535 | 1,192,000 | 535 |
| 1997-09-17 | 515 | 530 | 515 | 528 | 1,120,000 | 528 |
| 1997-09-16 | 515 | 519 | 510 | 510 | 283,000 | 510 |
| 1997-09-12 | 515 | 523 | 515 | 515 | 1,418,000 | 515 |
| 1997-09-11 | 533 | 535 | 524 | 525 | 1,485,000 | 525 |
| 1997-09-10 | 543 | 543 | 536 | 543 | 482,000 | 543 |
| 1997-09-09 | 541 | 545 | 535 | 542 | 330,000 | 542 |
| 1997-09-08 | 549 | 555 | 548 | 549 | 352,000 | 549 |
| 1997-09-05 | 540 | 551 | 537 | 551 | 1,270,000 | 551 |
| 1997-09-04 | 547 | 550 | 540 | 542 | 1,672,000 | 542 |
| 1997-09-03 | 535 | 550 | 525 | 548 | 1,916,000 | 548 |
| 1997-09-02 | 516 | 524 | 516 | 524 | 738,000 | 524 |
| 1997-09-01 | 528 | 529 | 513 | 516 | 722,000 | 516 |
| 1997-08-29 | 521 | 532 | 518 | 531 | 1,485,000 | 531 |
| 1997-08-28 | 527 | 535 | 525 | 529 | 1,384,000 | 529 |
| 1997-08-27 | 522 | 535 | 522 | 532 | 878,000 | 532 |
| 1997-08-26 | 520 | 535 | 520 | 535 | 892,000 | 535 |
| 1997-08-25 | 524 | 530 | 520 | 524 | 2,362,000 | 524 |
| 1997-08-22 | 528 | 528 | 515 | 520 | 1,964,000 | 520 |
| 1997-08-21 | 515 | 532 | 515 | 525 | 891,000 | 525 |
| 1997-08-20 | 514 | 518 | 506 | 510 | 725,000 | 510 |
| 1997-08-19 | 524 | 540 | 520 | 524 | 669,000 | 524 |
| 1997-08-18 | 520 | 520 | 513 | 518 | 865,000 | 518 |
| 1997-08-15 | 530 | 535 | 520 | 535 | 1,514,000 | 535 |
| 1997-08-14 | 507 | 509 | 502 | 505 | 2,125,000 | 505 |
| 1997-08-13 | 505 | 510 | 501 | 502 | 1,254,000 | 502 |
| 1997-08-12 | 504 | 514 | 501 | 505 | 1,187,000 | 505 |
| 1997-08-11 | 500 | 509 | 496 | 499 | 890,000 | 499 |
| 1997-08-08 | 510 | 514 | 508 | 513 | 1,990,000 | 513 |
| 1997-08-07 | 521 | 522 | 512 | 515 | 1,243,000 | 515 |
| 1997-08-06 | 516 | 525 | 512 | 521 | 1,534,000 | 521 |
| 1997-08-05 | 530 | 532 | 511 | 516 | 2,149,000 | 516 |
| 1997-08-04 | 544 | 549 | 518 | 529 | 2,506,000 | 529 |
| 1997-08-01 | 553 | 554 | 550 | 554 | 1,722,000 | 554 |
| 1997-07-31 | 552 | 562 | 552 | 559 | 959,000 | 559 |
| 1997-07-30 | 572 | 573 | 558 | 571 | 1,205,000 | 571 |
| 1997-07-29 | 572 | 576 | 569 | 570 | 766,000 | 570 |
| 1997-07-28 | 579 | 579 | 572 | 575 | 365,000 | 575 |
| 1997-07-25 | 575 | 579 | 570 | 579 | 1,241,000 | 579 |
| 1997-07-24 | 579 | 579 | 568 | 568 | 711,000 | 568 |
| 1997-07-23 | 584 | 585 | 575 | 579 | 719,000 | 579 |
| 1997-07-22 | 565 | 579 | 561 | 574 | 903,000 | 574 |
| 1997-07-18 | 570 | 571 | 563 | 565 | 757,000 | 565 |
| 1997-07-17 | 576 | 581 | 567 | 570 | 500,000 | 570 |
| 1997-07-16 | 583 | 588 | 578 | 583 | 1,243,000 | 583 |
| 1997-07-15 | 589 | 589 | 580 | 580 | 674,000 | 580 |
| 1997-07-14 | 586 | 590 | 580 | 585 | 1,059,000 | 585 |
| 1997-07-11 | 566 | 570 | 561 | 569 | 655,000 | 569 |
| 1997-07-10 | 571 | 575 | 564 | 564 | 475,000 | 564 |
| 1997-07-09 | 562 | 580 | 557 | 578 | 1,964,000 | 578 |
| 1997-07-08 | 563 | 570 | 560 | 562 | 698,000 | 562 |
| 1997-07-07 | 568 | 570 | 561 | 561 | 667,000 | 561 |
| 1997-07-04 | 590 | 590 | 568 | 568 | 522,000 | 568 |
| 1997-07-03 | 595 | 595 | 586 | 588 | 1,726,000 | 588 |
| 1997-07-02 | 586 | 591 | 584 | 589 | 1,107,000 | 589 |
| 1997-07-01 | 595 | 595 | 588 | 592 | 1,148,000 | 592 |
| 1997-06-30 | 586 | 598 | 585 | 598 | 2,247,000 | 598 |
| 1997-06-27 | 568 | 583 | 567 | 577 | 3,520,000 | 577 |
| 1997-06-26 | 571 | 580 | 568 | 568 | 2,021,000 | 568 |
| 1997-06-25 | 566 | 573 | 565 | 571 | 2,224,000 | 571 |
| 1997-06-24 | 576 | 576 | 563 | 568 | 612,000 | 568 |
| 1997-06-23 | 567 | 576 | 567 | 576 | 1,046,000 | 576 |
| 1997-06-20 | 550 | 563 | 550 | 560 | 2,969,000 | 560 |
| 1997-06-19 | 570 | 572 | 552 | 556 | 1,744,000 | 556 |
| 1997-06-18 | 580 | 580 | 570 | 578 | 1,492,000 | 578 |
| 1997-06-17 | 593 | 593 | 581 | 582 | 1,526,000 | 582 |
| 1997-06-16 | 599 | 599 | 590 | 594 | 688,000 | 594 |
| 1997-06-13 | 596 | 598 | 586 | 598 | 1,242,000 | 598 |
| 1997-06-12 | 593 | 598 | 585 | 598 | 1,789,000 | 598 |
| 1997-06-11 | 590 | 597 | 590 | 592 | 1,377,000 | 592 |
| 1997-06-10 | 590 | 598 | 586 | 588 | 1,026,000 | 588 |
| 1997-06-09 | 600 | 600 | 595 | 597 | 798,000 | 597 |
| 1997-06-06 | 600 | 600 | 595 | 595 | 1,077,000 | 595 |
| 1997-06-05 | 603 | 605 | 599 | 600 | 868,000 | 600 |
| 1997-06-04 | 607 | 609 | 600 | 603 | 612,000 | 603 |
| 1997-06-03 | 608 | 610 | 603 | 607 | 1,588,000 | 607 |
| 1997-06-02 | 602 | 610 | 602 | 605 | 566,000 | 605 |
| 1997-05-30 | 607 | 610 | 600 | 609 | 2,274,000 | 609 |
| 1997-05-29 | 605 | 608 | 597 | 597 | 780,000 | 597 |
| 1997-05-28 | 605 | 605 | 596 | 600 | 920,000 | 600 |
| 1997-05-27 | 599 | 600 | 591 | 598 | 878,000 | 598 |
| 1997-05-26 | 608 | 608 | 600 | 600 | 410,000 | 600 |
| 1997-05-23 | 610 | 612 | 600 | 607 | 2,013,000 | 607 |
| 1997-05-22 | 586 | 610 | 579 | 603 | 2,171,000 | 603 |
| 1997-05-21 | 602 | 606 | 596 | 596 | 904,000 | 596 |
| 1997-05-20 | 609 | 612 | 600 | 602 | 3,378,000 | 602 |
| 1997-05-19 | 602 | 614 | 599 | 601 | 3,031,000 | 601 |
| 1997-05-16 | 583 | 593 | 582 | 592 | 1,740,000 | 592 |
| 1997-05-15 | 588 | 597 | 575 | 580 | 2,951,000 | 580 |
| 1997-05-14 | 601 | 605 | 594 | 598 | 2,199,000 | 598 |
| 1997-05-13 | 614 | 619 | 601 | 602 | 3,089,000 | 602 |
| 1997-05-12 | 600 | 620 | 593 | 620 | 2,694,000 | 620 |
| 1997-05-09 | 635 | 639 | 611 | 612 | 3,535,000 | 612 |
| 1997-05-08 | 629 | 640 | 627 | 639 | 2,826,000 | 639 |
| 1997-05-07 | 643 | 643 | 630 | 632 | 2,086,000 | 632 |
| 1997-05-06 | 648 | 649 | 640 | 643 | 4,529,000 | 643 |
| 1997-05-02 | 634 | 638 | 630 | 638 | 2,142,000 | 638 |
| 1997-05-01 | 640 | 641 | 632 | 635 | 5,471,000 | 635 |
| 1997-04-30 | 629 | 634 | 627 | 633 | 4,623,000 | 633 |
| 1997-04-28 | 624 | 628 | 612 | 620 | 2,974,000 | 620 |
| 1997-04-25 | 625 | 637 | 621 | 625 | 9,242,000 | 625 |
| 1997-04-24 | 615 | 632 | 612 | 630 | 13,968,000 | 630 |
| 1997-04-23 | 610 | 614 | 603 | 609 | 13,920,000 | 609 |
| 1997-04-22 | 595 | 595 | 588 | 590 | 3,825,000 | 590 |
| 1997-04-21 | 575 | 585 | 572 | 585 | 2,189,000 | 585 |
| 1997-04-18 | 570 | 579 | 570 | 575 | 1,331,000 | 575 |
| 1997-04-17 | 570 | 580 | 565 | 579 | 1,890,000 | 579 |
| 1997-04-16 | 577 | 580 | 565 | 570 | 1,192,000 | 570 |
| 1997-04-15 | 575 | 578 | 572 | 577 | 1,267,000 | 577 |
| 1997-04-14 | 569 | 579 | 562 | 574 | 1,325,000 | 574 |
| 1997-04-11 | 575 | 577 | 564 | 570 | 1,403,000 | 570 |
| 1997-04-10 | 588 | 588 | 580 | 585 | 1,788,000 | 585 |
| 1997-04-09 | 590 | 593 | 586 | 586 | 2,514,000 | 586 |
| 1997-04-08 | 586 | 595 | 583 | 585 | 3,777,000 | 585 |
| 1997-04-07 | 585 | 593 | 583 | 586 | 3,579,000 | 586 |
| 1997-04-04 | 578 | 585 | 571 | 582 | 1,505,000 | 582 |
| 1997-04-03 | 575 | 581 | 573 | 575 | 1,610,000 | 575 |
| 1997-04-02 | 569 | 579 | 563 | 574 | 1,187,000 | 574 |
| 1997-04-01 | 555 | 569 | 551 | 568 | 2,360,000 | 568 |
| 1997-03-31 | 562 | 570 | 555 | 555 | 625,000 | 555 |
| 1997-03-28 | 567 | 575 | 567 | 572 | 773,000 | 572 |
| 1997-03-27 | 570 | 578 | 570 | 574 | 1,402,000 | 574 |
| 1997-03-26 | 572 | 580 | 564 | 576 | 2,283,000 | 576 |
| 1997-03-25 | 565 | 575 | 562 | 575 | 1,995,000 | 575 |
| 1997-03-24 | 570 | 573 | 554 | 558 | 3,784,000 | 558 |
| 1997-03-21 | 573 | 575 | 569 | 570 | 2,383,000 | 570 |
| 1997-03-19 | 590 | 590 | 576 | 581 | 3,196,000 | 581 |
| 1997-03-18 | 596 | 598 | 588 | 592 | 2,203,000 | 592 |
| 1997-03-17 | 599 | 603 | 594 | 600 | 3,512,000 | 600 |
| 1997-03-14 | 598 | 607 | 586 | 589 | 5,742,000 | 589 |
| 1997-03-13 | 613 | 618 | 608 | 608 | 8,421,000 | 608 |
| 1997-03-12 | 604 | 616 | 603 | 614 | 13,143,000 | 614 |
| 1997-03-11 | 596 | 601 | 592 | 600 | 8,863,000 | 600 |
| 1997-03-10 | 585 | 589 | 582 | 589 | 2,300,000 | 589 |
| 1997-03-07 | 575 | 590 | 571 | 587 | 3,632,000 | 587 |
| 1997-03-06 | 593 | 595 | 575 | 577 | 4,221,000 | 577 |
| 1997-03-05 | 592 | 597 | 586 | 589 | 9,680,000 | 589 |
| 1997-03-04 | 588 | 594 | 584 | 589 | 8,060,000 | 589 |
| 1997-03-03 | 573 | 583 | 567 | 580 | 2,782,000 | 580 |
| 1997-02-28 | 570 | 577 | 565 | 575 | 4,507,000 | 575 |
| 1997-02-27 | 561 | 573 | 560 | 567 | 3,290,000 | 567 |
| 1997-02-26 | 574 | 575 | 557 | 565 | 2,910,000 | 565 |
| 1997-02-25 | 565 | 575 | 564 | 571 | 4,460,000 | 571 |
| 1997-02-24 | 581 | 590 | 569 | 574 | 9,026,000 | 574 |
| 1997-02-21 | 575 | 581 | 571 | 578 | 7,078,000 | 578 |
| 1997-02-20 | 563 | 583 | 561 | 575 | 12,515,000 | 575 |
| 1997-02-19 | 558 | 562 | 550 | 561 | 6,614,000 | 561 |
| 1997-02-18 | 554 | 555 | 546 | 547 | 2,642,000 | 547 |
| 1997-02-17 | 550 | 562 | 547 | 557 | 7,406,000 | 557 |
| 1997-02-14 | 535 | 549 | 531 | 540 | 8,363,000 | 540 |
| 1997-02-13 | 503 | 517 | 502 | 515 | 2,210,000 | 515 |
| 1997-02-12 | 490 | 499 | 490 | 499 | 683,000 | 499 |
| 1997-02-10 | 484 | 488 | 482 | 486 | 378,000 | 486 |
| 1997-02-07 | 494 | 494 | 483 | 489 | 808,000 | 489 |
| 1997-02-06 | 498 | 498 | 492 | 494 | 5,932,000 | 494 |
| 1997-02-05 | 502 | 502 | 492 | 495 | 711,000 | 495 |
| 1997-02-04 | 500 | 504 | 497 | 500 | 1,479,000 | 500 |
| 1997-02-03 | 499 | 503 | 493 | 500 | 792,000 | 500 |
| 1997-01-31 | 487 | 510 | 487 | 496 | 2,559,000 | 496 |
| 1997-01-30 | 493 | 500 | 484 | 488 | 1,856,000 | 488 |
| 1997-01-29 | 461 | 485 | 460 | 483 | 6,027,000 | 483 |
| 1997-01-28 | 448 | 456 | 448 | 456 | 1,507,000 | 456 |
| 1997-01-27 | 454 | 456 | 447 | 450 | 1,263,000 | 450 |
| 1997-01-24 | 456 | 457 | 450 | 456 | 1,092,000 | 456 |
| 1997-01-23 | 450 | 457 | 449 | 455 | 774,000 | 455 |
| 1997-01-22 | 447 | 451 | 442 | 450 | 831,000 | 450 |
| 1997-01-21 | 443 | 445 | 441 | 442 | 441,000 | 442 |
| 1997-01-20 | 448 | 448 | 438 | 445 | 857,000 | 445 |
| 1997-01-17 | 446 | 449 | 443 | 443 | 1,266,000 | 443 |
| 1997-01-16 | 458 | 458 | 445 | 449 | 1,315,000 | 449 |
| 1997-01-14 | 450 | 453 | 446 | 450 | 614,000 | 450 |
| 1997-01-13 | 438 | 464 | 435 | 464 | 705,000 | 464 |
| 1997-01-10 | 440 | 455 | 432 | 438 | 1,869,000 | 438 |
| 1997-01-09 | 461 | 464 | 436 | 437 | 2,369,000 | 437 |
| 1997-01-08 | 468 | 473 | 465 | 470 | 1,149,000 | 470 |
| 1997-01-07 | 469 | 473 | 466 | 467 | 505,000 | 467 |
| 1997-01-06 | 468 | 469 | 465 | 469 | 181,000 | 469 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
