7270 (株)SUBARU の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 720 | 720 | 692 | 700 | 457,000 | 700 |
| 1999-12-29 | 734 | 734 | 720 | 721 | 278,000 | 721 |
| 1999-12-28 | 724 | 740 | 724 | 734 | 124,000 | 734 |
| 1999-12-27 | 731 | 740 | 722 | 724 | 285,000 | 724 |
| 1999-12-24 | 748 | 754 | 720 | 720 | 1,092,000 | 720 |
| 1999-12-22 | 773 | 773 | 736 | 758 | 874,000 | 758 |
| 1999-12-21 | 765 | 775 | 745 | 765 | 864,000 | 765 |
| 1999-12-20 | 799 | 816 | 763 | 798 | 2,097,000 | 798 |
| 1999-12-17 | 837 | 845 | 803 | 807 | 850,000 | 807 |
| 1999-12-16 | 804 | 830 | 792 | 817 | 1,868,000 | 817 |
| 1999-12-15 | 797 | 824 | 795 | 806 | 2,994,000 | 806 |
| 1999-12-14 | 810 | 810 | 750 | 757 | 2,423,000 | 757 |
| 1999-12-13 | 870 | 870 | 805 | 810 | 2,636,000 | 810 |
| 1999-12-10 | 878 | 910 | 868 | 868 | 2,991,000 | 868 |
| 1999-12-09 | 845 | 884 | 839 | 878 | 1,324,000 | 878 |
| 1999-12-08 | 845 | 867 | 843 | 845 | 1,176,000 | 845 |
| 1999-12-07 | 851 | 868 | 840 | 840 | 1,056,000 | 840 |
| 1999-12-06 | 925 | 935 | 835 | 841 | 2,719,000 | 841 |
| 1999-12-03 | 971 | 971 | 921 | 935 | 6,874,000 | 935 |
| 1999-12-02 | 871 | 871 | 871 | 871 | 375,000 | 871 |
| 1999-12-01 | 751 | 785 | 750 | 771 | 1,806,000 | 771 |
| 1999-11-30 | 774 | 774 | 755 | 761 | 1,299,000 | 761 |
| 1999-11-29 | 804 | 804 | 767 | 774 | 1,180,000 | 774 |
| 1999-11-26 | 833 | 843 | 805 | 805 | 1,018,000 | 805 |
| 1999-11-25 | 823 | 827 | 800 | 803 | 1,446,000 | 803 |
| 1999-11-24 | 813 | 819 | 810 | 817 | 2,283,000 | 817 |
| 1999-11-22 | 897 | 900 | 850 | 853 | 996,000 | 853 |
| 1999-11-19 | 918 | 919 | 900 | 907 | 691,000 | 907 |
| 1999-11-18 | 919 | 927 | 915 | 915 | 741,000 | 915 |
| 1999-11-17 | 907 | 910 | 900 | 909 | 1,851,000 | 909 |
| 1999-11-16 | 910 | 915 | 905 | 907 | 1,026,000 | 907 |
| 1999-11-15 | 957 | 960 | 923 | 960 | 1,280,000 | 960 |
| 1999-11-12 | 938 | 960 | 930 | 960 | 1,172,000 | 960 |
| 1999-11-11 | 935 | 940 | 920 | 931 | 1,315,000 | 931 |
| 1999-11-10 | 949 | 949 | 914 | 923 | 925,000 | 923 |
| 1999-11-09 | 957 | 980 | 930 | 944 | 1,369,000 | 944 |
| 1999-11-08 | 960 | 965 | 937 | 937 | 478,000 | 937 |
| 1999-11-05 | 958 | 960 | 945 | 960 | 757,000 | 960 |
| 1999-11-04 | 937 | 953 | 937 | 945 | 1,578,000 | 945 |
| 1999-11-02 | 920 | 958 | 920 | 941 | 1,637,000 | 941 |
| 1999-11-01 | 880 | 930 | 880 | 920 | 1,247,000 | 920 |
| 1999-10-29 | 902 | 910 | 876 | 886 | 1,612,000 | 886 |
| 1999-10-28 | 899 | 899 | 875 | 882 | 1,969,000 | 882 |
| 1999-10-27 | 910 | 913 | 880 | 889 | 1,126,000 | 889 |
| 1999-10-26 | 936 | 938 | 921 | 928 | 839,000 | 928 |
| 1999-10-25 | 922 | 940 | 899 | 926 | 1,198,000 | 926 |
| 1999-10-22 | 913 | 923 | 895 | 902 | 819,000 | 902 |
| 1999-10-21 | 955 | 955 | 921 | 943 | 867,000 | 943 |
| 1999-10-20 | 934 | 955 | 910 | 955 | 2,556,000 | 955 |
| 1999-10-19 | 915 | 920 | 895 | 917 | 1,851,000 | 917 |
| 1999-10-18 | 910 | 925 | 901 | 910 | 1,483,000 | 910 |
| 1999-10-15 | 917 | 921 | 912 | 920 | 2,412,000 | 920 |
| 1999-10-14 | 943 | 953 | 935 | 936 | 1,381,000 | 936 |
| 1999-10-13 | 970 | 970 | 950 | 963 | 741,000 | 963 |
| 1999-10-12 | 960 | 1,000 | 960 | 1,000 | 3,513,000 | 1,000 |
| 1999-10-08 | 890 | 945 | 886 | 927 | 2,477,000 | 927 |
| 1999-10-07 | 880 | 885 | 880 | 880 | 1,076,000 | 880 |
| 1999-10-06 | 879 | 880 | 865 | 869 | 693,000 | 869 |
| 1999-10-05 | 885 | 890 | 865 | 885 | 443,000 | 885 |
| 1999-10-04 | 888 | 890 | 875 | 885 | 850,000 | 885 |
| 1999-10-01 | 856 | 889 | 855 | 873 | 1,249,000 | 873 |
| 1999-09-30 | 835 | 870 | 835 | 846 | 807,000 | 846 |
| 1999-09-29 | 825 | 825 | 796 | 820 | 1,892,000 | 820 |
| 1999-09-28 | 833 | 840 | 820 | 825 | 1,005,000 | 825 |
| 1999-09-27 | 832 | 832 | 803 | 803 | 1,076,000 | 803 |
| 1999-09-24 | 820 | 833 | 775 | 833 | 1,598,000 | 833 |
| 1999-09-22 | 827 | 847 | 811 | 820 | 1,391,000 | 820 |
| 1999-09-21 | 875 | 881 | 869 | 877 | 891,000 | 877 |
| 1999-09-20 | 875 | 890 | 853 | 853 | 627,000 | 853 |
| 1999-09-17 | 850 | 875 | 850 | 869 | 1,136,000 | 869 |
| 1999-09-16 | 814 | 850 | 810 | 830 | 3,162,000 | 830 |
| 1999-09-14 | 884 | 901 | 865 | 884 | 1,847,000 | 884 |
| 1999-09-13 | 827 | 902 | 827 | 884 | 2,392,000 | 884 |
| 1999-09-10 | 833 | 853 | 809 | 817 | 3,260,000 | 817 |
| 1999-09-09 | 883 | 890 | 872 | 873 | 993,000 | 873 |
| 1999-09-08 | 903 | 903 | 886 | 893 | 703,000 | 893 |
| 1999-09-07 | 911 | 921 | 890 | 902 | 838,000 | 902 |
| 1999-09-06 | 915 | 935 | 915 | 930 | 1,644,000 | 930 |
| 1999-09-03 | 897 | 915 | 872 | 906 | 700,000 | 906 |
| 1999-09-02 | 929 | 930 | 892 | 930 | 696,000 | 930 |
| 1999-09-01 | 886 | 930 | 882 | 930 | 1,084,000 | 930 |
| 1999-08-31 | 910 | 910 | 863 | 872 | 1,640,000 | 872 |
| 1999-08-30 | 901 | 902 | 890 | 900 | 524,000 | 900 |
| 1999-08-27 | 905 | 916 | 900 | 910 | 955,000 | 910 |
| 1999-08-26 | 935 | 935 | 905 | 905 | 763,000 | 905 |
| 1999-08-25 | 900 | 921 | 900 | 921 | 786,000 | 921 |
| 1999-08-24 | 922 | 945 | 920 | 929 | 658,000 | 929 |
| 1999-08-23 | 939 | 946 | 914 | 921 | 601,000 | 921 |
| 1999-08-20 | 950 | 950 | 905 | 950 | 1,169,000 | 950 |
| 1999-08-19 | 972 | 975 | 952 | 957 | 959,000 | 957 |
| 1999-08-18 | 1,001 | 1,010 | 992 | 1,002 | 859,000 | 1,002 |
| 1999-08-17 | 1,030 | 1,033 | 992 | 999 | 773,000 | 999 |
| 1999-08-16 | 986 | 1,030 | 986 | 1,027 | 2,351,000 | 1,027 |
| 1999-08-13 | 954 | 994 | 954 | 983 | 1,819,000 | 983 |
| 1999-08-12 | 931 | 950 | 931 | 940 | 743,000 | 940 |
| 1999-08-11 | 923 | 941 | 923 | 933 | 601,000 | 933 |
| 1999-08-10 | 954 | 957 | 918 | 943 | 1,169,000 | 943 |
| 1999-08-09 | 900 | 955 | 900 | 944 | 982,000 | 944 |
| 1999-08-06 | 899 | 920 | 886 | 905 | 2,077,000 | 905 |
| 1999-08-05 | 925 | 931 | 871 | 885 | 1,893,000 | 885 |
| 1999-08-04 | 941 | 960 | 928 | 935 | 1,977,000 | 935 |
| 1999-08-03 | 965 | 970 | 920 | 940 | 1,968,000 | 940 |
| 1999-08-02 | 976 | 988 | 974 | 985 | 1,012,000 | 985 |
| 1999-07-30 | 986 | 1,010 | 972 | 1,005 | 1,895,000 | 1,005 |
| 1999-07-29 | 1,009 | 1,009 | 980 | 992 | 1,409,000 | 992 |
| 1999-07-28 | 1,020 | 1,020 | 1,005 | 1,007 | 1,131,000 | 1,007 |
| 1999-07-27 | 1,021 | 1,024 | 1,015 | 1,022 | 1,054,000 | 1,022 |
| 1999-07-26 | 1,035 | 1,035 | 1,018 | 1,033 | 1,251,000 | 1,033 |
| 1999-07-23 | 1,035 | 1,035 | 1,016 | 1,018 | 2,224,000 | 1,018 |
| 1999-07-22 | 1,070 | 1,100 | 1,030 | 1,040 | 2,339,000 | 1,040 |
| 1999-07-21 | 1,060 | 1,189 | 1,020 | 1,020 | 7,965,000 | 1,020 |
| 1999-07-19 | 1,063 | 1,063 | 1,063 | 1,063 | 1,370,000 | 1,063 |
| 1999-07-16 | 970 | 977 | 962 | 963 | 382,000 | 963 |
| 1999-07-15 | 985 | 988 | 970 | 980 | 671,000 | 980 |
| 1999-07-14 | 982 | 982 | 955 | 975 | 1,459,000 | 975 |
| 1999-07-13 | 980 | 985 | 957 | 985 | 577,000 | 985 |
| 1999-07-12 | 980 | 999 | 975 | 990 | 556,000 | 990 |
| 1999-07-09 | 1,019 | 1,019 | 990 | 990 | 624,000 | 990 |
| 1999-07-08 | 994 | 1,025 | 985 | 1,011 | 1,694,000 | 1,011 |
| 1999-07-07 | 990 | 992 | 978 | 984 | 1,006,000 | 984 |
| 1999-07-06 | 1,025 | 1,027 | 991 | 995 | 1,310,000 | 995 |
| 1999-07-05 | 980 | 1,030 | 975 | 1,027 | 2,892,000 | 1,027 |
| 1999-07-02 | 963 | 972 | 960 | 970 | 2,109,000 | 970 |
| 1999-07-01 | 949 | 952 | 943 | 943 | 1,685,000 | 943 |
| 1999-06-30 | 925 | 941 | 921 | 934 | 1,638,000 | 934 |
| 1999-06-29 | 926 | 930 | 910 | 915 | 440,000 | 915 |
| 1999-06-28 | 910 | 920 | 908 | 910 | 611,000 | 910 |
| 1999-06-25 | 930 | 945 | 915 | 920 | 1,040,000 | 920 |
| 1999-06-24 | 909 | 940 | 908 | 940 | 933,000 | 940 |
| 1999-06-23 | 894 | 939 | 894 | 929 | 1,314,000 | 929 |
| 1999-06-22 | 951 | 964 | 936 | 954 | 1,338,000 | 954 |
| 1999-06-21 | 936 | 956 | 921 | 956 | 1,631,000 | 956 |
| 1999-06-18 | 895 | 964 | 895 | 946 | 5,092,000 | 946 |
| 1999-06-17 | 884 | 894 | 881 | 886 | 3,083,000 | 886 |
| 1999-06-16 | 850 | 878 | 846 | 877 | 2,765,000 | 877 |
| 1999-06-15 | 845 | 849 | 840 | 849 | 747,000 | 849 |
| 1999-06-14 | 836 | 845 | 830 | 844 | 353,000 | 844 |
| 1999-06-11 | 844 | 849 | 824 | 845 | 1,790,000 | 845 |
| 1999-06-10 | 850 | 855 | 843 | 844 | 1,361,000 | 844 |
| 1999-06-09 | 845 | 847 | 831 | 842 | 504,000 | 842 |
| 1999-06-08 | 836 | 847 | 829 | 847 | 1,023,000 | 847 |
| 1999-06-07 | 807 | 825 | 807 | 816 | 360,000 | 816 |
| 1999-06-04 | 816 | 822 | 809 | 816 | 546,000 | 816 |
| 1999-06-03 | 823 | 823 | 807 | 807 | 298,000 | 807 |
| 1999-06-02 | 806 | 828 | 800 | 823 | 534,000 | 823 |
| 1999-06-01 | 805 | 814 | 792 | 814 | 419,000 | 814 |
| 1999-05-31 | 782 | 801 | 781 | 801 | 660,000 | 801 |
| 1999-05-28 | 780 | 800 | 780 | 790 | 620,000 | 790 |
| 1999-05-27 | 830 | 833 | 810 | 810 | 541,000 | 810 |
| 1999-05-26 | 836 | 838 | 816 | 826 | 1,166,000 | 826 |
| 1999-05-25 | 867 | 870 | 851 | 856 | 2,067,000 | 856 |
| 1999-05-24 | 850 | 867 | 841 | 867 | 1,446,000 | 867 |
| 1999-05-21 | 834 | 860 | 834 | 852 | 2,882,000 | 852 |
| 1999-05-20 | 830 | 832 | 821 | 832 | 1,132,000 | 832 |
| 1999-05-19 | 820 | 833 | 816 | 824 | 1,376,000 | 824 |
| 1999-05-18 | 822 | 822 | 815 | 820 | 1,704,000 | 820 |
| 1999-05-17 | 811 | 821 | 811 | 821 | 841,000 | 821 |
| 1999-05-14 | 829 | 830 | 824 | 830 | 407,000 | 830 |
| 1999-05-13 | 838 | 838 | 825 | 829 | 356,000 | 829 |
| 1999-05-12 | 830 | 842 | 824 | 838 | 1,095,000 | 838 |
| 1999-05-11 | 826 | 827 | 814 | 814 | 931,000 | 814 |
| 1999-05-10 | 842 | 850 | 827 | 831 | 630,000 | 831 |
| 1999-05-07 | 850 | 858 | 842 | 852 | 4,833,000 | 852 |
| 1999-05-06 | 820 | 842 | 810 | 839 | 5,113,000 | 839 |
| 1999-04-30 | 796 | 805 | 786 | 800 | 1,238,000 | 800 |
| 1999-04-28 | 810 | 815 | 786 | 786 | 1,849,000 | 786 |
| 1999-04-27 | 794 | 825 | 783 | 820 | 2,976,000 | 820 |
| 1999-04-26 | 790 | 797 | 782 | 785 | 908,000 | 785 |
| 1999-04-23 | 761 | 784 | 758 | 780 | 633,000 | 780 |
| 1999-04-22 | 780 | 780 | 750 | 751 | 375,000 | 751 |
| 1999-04-21 | 787 | 788 | 765 | 774 | 808,000 | 774 |
| 1999-04-20 | 770 | 791 | 768 | 788 | 2,510,000 | 788 |
| 1999-04-19 | 765 | 779 | 760 | 760 | 1,014,000 | 760 |
| 1999-04-16 | 759 | 790 | 755 | 755 | 3,270,000 | 755 |
| 1999-04-15 | 729 | 740 | 727 | 739 | 1,217,000 | 739 |
| 1999-04-14 | 715 | 715 | 690 | 702 | 1,969,000 | 702 |
| 1999-04-13 | 711 | 720 | 711 | 712 | 2,508,000 | 712 |
| 1999-04-12 | 730 | 734 | 698 | 699 | 2,107,000 | 699 |
| 1999-04-09 | 765 | 770 | 730 | 739 | 2,040,000 | 739 |
| 1999-04-08 | 779 | 780 | 753 | 768 | 995,000 | 768 |
| 1999-04-07 | 782 | 783 | 770 | 781 | 869,000 | 781 |
| 1999-04-06 | 775 | 785 | 753 | 785 | 1,244,000 | 785 |
| 1999-04-05 | 759 | 786 | 759 | 775 | 747,000 | 775 |
| 1999-04-02 | 783 | 783 | 767 | 769 | 473,000 | 769 |
| 1999-04-01 | 735 | 786 | 735 | 780 | 943,000 | 780 |
| 1999-03-31 | 741 | 742 | 729 | 733 | 604,000 | 733 |
| 1999-03-30 | 761 | 763 | 734 | 743 | 712,000 | 743 |
| 1999-03-29 | 770 | 777 | 752 | 760 | 943,000 | 760 |
| 1999-03-26 | 776 | 784 | 760 | 760 | 993,000 | 760 |
| 1999-03-25 | 800 | 800 | 757 | 775 | 1,395,000 | 775 |
| 1999-03-24 | 785 | 800 | 774 | 800 | 1,602,000 | 800 |
| 1999-03-23 | 777 | 815 | 777 | 790 | 2,892,000 | 790 |
| 1999-03-19 | 755 | 777 | 749 | 777 | 909,000 | 777 |
| 1999-03-18 | 760 | 780 | 745 | 745 | 1,865,000 | 745 |
| 1999-03-17 | 755 | 761 | 746 | 755 | 2,343,000 | 755 |
| 1999-03-16 | 757 | 767 | 750 | 761 | 1,515,000 | 761 |
| 1999-03-15 | 769 | 773 | 755 | 756 | 1,694,000 | 756 |
| 1999-03-12 | 775 | 790 | 771 | 789 | 1,645,000 | 789 |
| 1999-03-11 | 750 | 795 | 745 | 795 | 3,969,000 | 795 |
| 1999-03-10 | 799 | 799 | 765 | 770 | 3,564,000 | 770 |
| 1999-03-09 | 805 | 808 | 790 | 799 | 5,318,000 | 799 |
| 1999-03-08 | 802 | 854 | 802 | 822 | 8,134,000 | 822 |
| 1999-03-05 | 750 | 777 | 747 | 768 | 6,223,000 | 768 |
| 1999-03-04 | 719 | 732 | 713 | 730 | 2,455,000 | 730 |
| 1999-03-03 | 681 | 701 | 677 | 700 | 728,000 | 700 |
| 1999-03-02 | 688 | 692 | 675 | 675 | 779,000 | 675 |
| 1999-03-01 | 701 | 712 | 695 | 702 | 1,168,000 | 702 |
| 1999-02-26 | 705 | 710 | 695 | 695 | 1,360,000 | 695 |
| 1999-02-25 | 713 | 715 | 706 | 709 | 1,828,000 | 709 |
| 1999-02-24 | 692 | 716 | 690 | 703 | 2,444,000 | 703 |
| 1999-02-23 | 683 | 695 | 682 | 682 | 2,009,000 | 682 |
| 1999-02-22 | 679 | 693 | 676 | 693 | 3,097,000 | 693 |
| 1999-02-19 | 660 | 670 | 655 | 669 | 2,853,000 | 669 |
| 1999-02-18 | 645 | 654 | 643 | 650 | 816,000 | 650 |
| 1999-02-17 | 650 | 655 | 645 | 650 | 1,728,000 | 650 |
| 1999-02-16 | 630 | 645 | 630 | 639 | 1,211,000 | 639 |
| 1999-02-15 | 630 | 639 | 630 | 638 | 574,000 | 638 |
| 1999-02-12 | 621 | 645 | 621 | 645 | 1,098,000 | 645 |
| 1999-02-10 | 613 | 621 | 609 | 613 | 1,329,000 | 613 |
| 1999-02-09 | 625 | 627 | 619 | 622 | 1,637,000 | 622 |
| 1999-02-08 | 633 | 640 | 625 | 632 | 1,657,000 | 632 |
| 1999-02-05 | 645 | 668 | 642 | 659 | 3,963,000 | 659 |
| 1999-02-04 | 630 | 639 | 611 | 638 | 1,418,000 | 638 |
| 1999-02-03 | 630 | 633 | 626 | 631 | 958,000 | 631 |
| 1999-02-02 | 641 | 648 | 637 | 645 | 1,501,000 | 645 |
| 1999-02-01 | 655 | 656 | 643 | 645 | 1,441,000 | 645 |
| 1999-01-29 | 639 | 654 | 636 | 654 | 3,680,000 | 654 |
| 1999-01-28 | 632 | 635 | 619 | 626 | 1,890,000 | 626 |
| 1999-01-27 | 619 | 633 | 617 | 632 | 1,538,000 | 632 |
| 1999-01-26 | 630 | 630 | 616 | 616 | 1,775,000 | 616 |
| 1999-01-25 | 625 | 632 | 615 | 624 | 2,635,000 | 624 |
| 1999-01-22 | 580 | 608 | 580 | 595 | 2,198,000 | 595 |
| 1999-01-21 | 573 | 589 | 573 | 580 | 2,620,000 | 580 |
| 1999-01-20 | 560 | 568 | 554 | 568 | 1,269,000 | 568 |
| 1999-01-19 | 548 | 550 | 545 | 550 | 1,166,000 | 550 |
| 1999-01-18 | 545 | 552 | 545 | 548 | 1,156,000 | 548 |
| 1999-01-14 | 541 | 545 | 535 | 539 | 659,000 | 539 |
| 1999-01-13 | 547 | 548 | 541 | 545 | 569,000 | 545 |
| 1999-01-12 | 548 | 551 | 545 | 551 | 494,000 | 551 |
| 1999-01-11 | 549 | 559 | 547 | 559 | 512,000 | 559 |
| 1999-01-08 | 550 | 559 | 546 | 550 | 416,000 | 550 |
| 1999-01-07 | 568 | 572 | 560 | 566 | 1,871,000 | 566 |
| 1999-01-06 | 545 | 562 | 543 | 562 | 751,000 | 562 |
| 1999-01-05 | 555 | 555 | 542 | 545 | 651,000 | 545 |
| 1999-01-04 | 556 | 561 | 551 | 554 | 290,000 | 554 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
