7270 (株)SUBARU の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 702 | 704 | 694 | 694 | 377,000 | 694 |
| 2000-12-28 | 718 | 720 | 714 | 720 | 503,000 | 720 |
| 2000-12-27 | 720 | 720 | 708 | 719 | 332,000 | 719 |
| 2000-12-26 | 696 | 723 | 696 | 722 | 618,000 | 722 |
| 2000-12-25 | 708 | 710 | 695 | 707 | 1,038,000 | 707 |
| 2000-12-22 | 690 | 693 | 680 | 684 | 1,005,000 | 684 |
| 2000-12-21 | 711 | 711 | 685 | 700 | 1,453,000 | 700 |
| 2000-12-20 | 740 | 740 | 718 | 718 | 1,088,000 | 718 |
| 2000-12-19 | 768 | 768 | 749 | 749 | 682,000 | 749 |
| 2000-12-18 | 790 | 794 | 771 | 771 | 897,000 | 771 |
| 2000-12-15 | 755 | 786 | 745 | 775 | 1,410,000 | 775 |
| 2000-12-14 | 759 | 764 | 753 | 755 | 962,000 | 755 |
| 2000-12-13 | 747 | 777 | 747 | 759 | 1,275,000 | 759 |
| 2000-12-12 | 748 | 755 | 743 | 750 | 810,000 | 750 |
| 2000-12-11 | 761 | 765 | 746 | 748 | 785,000 | 748 |
| 2000-12-08 | 740 | 755 | 740 | 753 | 2,636,000 | 753 |
| 2000-12-07 | 744 | 756 | 739 | 743 | 630,000 | 743 |
| 2000-12-06 | 778 | 788 | 742 | 742 | 1,270,000 | 742 |
| 2000-12-05 | 780 | 780 | 754 | 768 | 482,000 | 768 |
| 2000-12-04 | 798 | 800 | 780 | 780 | 933,000 | 780 |
| 2000-12-01 | 785 | 800 | 777 | 788 | 1,089,000 | 788 |
| 2000-11-30 | 761 | 783 | 760 | 783 | 1,237,000 | 783 |
| 2000-11-29 | 765 | 765 | 751 | 759 | 667,000 | 759 |
| 2000-11-28 | 754 | 770 | 744 | 755 | 1,285,000 | 755 |
| 2000-11-27 | 751 | 763 | 744 | 755 | 2,080,000 | 755 |
| 2000-11-24 | 711 | 739 | 710 | 729 | 958,000 | 729 |
| 2000-11-22 | 710 | 721 | 706 | 711 | 1,579,000 | 711 |
| 2000-11-21 | 720 | 720 | 704 | 709 | 3,237,000 | 709 |
| 2000-11-20 | 718 | 726 | 703 | 725 | 2,163,000 | 725 |
| 2000-11-17 | 724 | 728 | 710 | 718 | 920,000 | 718 |
| 2000-11-16 | 740 | 745 | 730 | 734 | 1,823,000 | 734 |
| 2000-11-15 | 734 | 743 | 724 | 732 | 1,683,000 | 732 |
| 2000-11-14 | 747 | 747 | 737 | 744 | 290,000 | 744 |
| 2000-11-13 | 744 | 748 | 731 | 747 | 489,000 | 747 |
| 2000-11-10 | 740 | 770 | 735 | 743 | 1,398,000 | 743 |
| 2000-11-09 | 750 | 755 | 741 | 743 | 288,000 | 743 |
| 2000-11-08 | 755 | 770 | 753 | 760 | 634,000 | 760 |
| 2000-11-07 | 756 | 763 | 741 | 753 | 1,241,000 | 753 |
| 2000-11-06 | 780 | 780 | 758 | 774 | 1,187,000 | 774 |
| 2000-11-02 | 760 | 790 | 758 | 780 | 1,265,000 | 780 |
| 2000-11-01 | 760 | 762 | 750 | 760 | 1,667,000 | 760 |
| 2000-10-31 | 751 | 761 | 740 | 760 | 1,432,000 | 760 |
| 2000-10-30 | 760 | 766 | 750 | 755 | 1,662,000 | 755 |
| 2000-10-27 | 730 | 766 | 725 | 757 | 5,539,000 | 757 |
| 2000-10-26 | 689 | 720 | 684 | 720 | 1,599,000 | 720 |
| 2000-10-25 | 681 | 703 | 675 | 703 | 2,283,000 | 703 |
| 2000-10-24 | 669 | 683 | 668 | 672 | 1,953,000 | 672 |
| 2000-10-23 | 637 | 658 | 635 | 652 | 1,307,000 | 652 |
| 2000-10-20 | 619 | 640 | 616 | 637 | 1,146,000 | 637 |
| 2000-10-19 | 613 | 625 | 609 | 609 | 1,693,000 | 609 |
| 2000-10-18 | 620 | 625 | 608 | 610 | 1,992,000 | 610 |
| 2000-10-17 | 623 | 632 | 623 | 627 | 2,040,000 | 627 |
| 2000-10-16 | 657 | 664 | 647 | 653 | 1,561,000 | 653 |
| 2000-10-13 | 641 | 657 | 641 | 650 | 2,082,000 | 650 |
| 2000-10-12 | 678 | 689 | 678 | 681 | 880,000 | 681 |
| 2000-10-11 | 690 | 690 | 666 | 675 | 1,193,000 | 675 |
| 2000-10-10 | 715 | 716 | 686 | 700 | 1,670,000 | 700 |
| 2000-10-06 | 699 | 707 | 686 | 706 | 919,000 | 706 |
| 2000-10-05 | 710 | 717 | 685 | 692 | 1,110,000 | 692 |
| 2000-10-04 | 703 | 722 | 697 | 710 | 2,387,000 | 710 |
| 2000-10-03 | 674 | 690 | 667 | 688 | 2,249,000 | 688 |
| 2000-10-02 | 652 | 657 | 632 | 644 | 1,975,000 | 644 |
| 2000-09-29 | 641 | 672 | 641 | 672 | 1,548,000 | 672 |
| 2000-09-28 | 675 | 680 | 651 | 651 | 731,000 | 651 |
| 2000-09-27 | 680 | 685 | 675 | 679 | 351,000 | 679 |
| 2000-09-26 | 676 | 689 | 674 | 684 | 1,231,000 | 684 |
| 2000-09-25 | 685 | 685 | 665 | 678 | 888,000 | 678 |
| 2000-09-22 | 696 | 696 | 680 | 685 | 784,000 | 685 |
| 2000-09-21 | 700 | 701 | 693 | 700 | 843,000 | 700 |
| 2000-09-20 | 696 | 702 | 691 | 700 | 1,344,000 | 700 |
| 2000-09-19 | 700 | 700 | 681 | 700 | 1,344,000 | 700 |
| 2000-09-18 | 710 | 720 | 701 | 710 | 1,478,000 | 710 |
| 2000-09-14 | 712 | 719 | 697 | 701 | 1,066,000 | 701 |
| 2000-09-13 | 730 | 750 | 730 | 732 | 584,000 | 732 |
| 2000-09-12 | 729 | 730 | 710 | 722 | 617,000 | 722 |
| 2000-09-11 | 749 | 749 | 723 | 730 | 404,000 | 730 |
| 2000-09-08 | 730 | 750 | 728 | 745 | 1,847,000 | 745 |
| 2000-09-07 | 740 | 740 | 709 | 710 | 1,304,000 | 710 |
| 2000-09-06 | 730 | 740 | 725 | 740 | 2,060,000 | 740 |
| 2000-09-05 | 717 | 721 | 710 | 721 | 736,000 | 721 |
| 2000-09-04 | 695 | 716 | 695 | 707 | 688,000 | 707 |
| 2000-09-01 | 714 | 715 | 693 | 700 | 1,461,000 | 700 |
| 2000-08-31 | 722 | 733 | 700 | 706 | 710,000 | 706 |
| 2000-08-30 | 725 | 736 | 720 | 726 | 425,000 | 726 |
| 2000-08-29 | 755 | 756 | 722 | 730 | 1,182,000 | 730 |
| 2000-08-28 | 755 | 767 | 741 | 755 | 774,000 | 755 |
| 2000-08-25 | 753 | 763 | 726 | 749 | 1,226,000 | 749 |
| 2000-08-24 | 740 | 769 | 740 | 753 | 1,164,000 | 753 |
| 2000-08-23 | 740 | 752 | 740 | 743 | 409,000 | 743 |
| 2000-08-22 | 745 | 750 | 738 | 740 | 510,000 | 740 |
| 2000-08-21 | 740 | 744 | 730 | 736 | 545,000 | 736 |
| 2000-08-18 | 745 | 753 | 740 | 745 | 904,000 | 745 |
| 2000-08-17 | 752 | 758 | 750 | 755 | 672,000 | 755 |
| 2000-08-16 | 770 | 775 | 762 | 762 | 290,000 | 762 |
| 2000-08-15 | 769 | 784 | 763 | 775 | 924,000 | 775 |
| 2000-08-14 | 760 | 789 | 760 | 789 | 1,366,000 | 789 |
| 2000-08-11 | 740 | 759 | 740 | 757 | 1,013,000 | 757 |
| 2000-08-10 | 775 | 775 | 745 | 746 | 540,000 | 746 |
| 2000-08-09 | 747 | 780 | 747 | 766 | 727,000 | 766 |
| 2000-08-08 | 770 | 770 | 744 | 757 | 819,000 | 757 |
| 2000-08-07 | 750 | 780 | 743 | 780 | 568,000 | 780 |
| 2000-08-04 | 754 | 764 | 750 | 750 | 771,000 | 750 |
| 2000-08-03 | 751 | 760 | 750 | 754 | 776,000 | 754 |
| 2000-08-02 | 749 | 761 | 744 | 752 | 1,041,000 | 752 |
| 2000-08-01 | 775 | 775 | 750 | 755 | 1,266,000 | 755 |
| 2000-07-31 | 772 | 785 | 756 | 785 | 710,000 | 785 |
| 2000-07-28 | 750 | 787 | 750 | 762 | 801,000 | 762 |
| 2000-07-27 | 772 | 777 | 740 | 760 | 1,278,000 | 760 |
| 2000-07-26 | 824 | 824 | 795 | 802 | 1,328,000 | 802 |
| 2000-07-25 | 813 | 817 | 803 | 814 | 1,030,000 | 814 |
| 2000-07-24 | 820 | 820 | 778 | 803 | 946,000 | 803 |
| 2000-07-21 | 825 | 830 | 811 | 820 | 1,229,000 | 820 |
| 2000-07-19 | 809 | 831 | 795 | 831 | 1,572,000 | 831 |
| 2000-07-18 | 800 | 810 | 795 | 809 | 1,686,000 | 809 |
| 2000-07-17 | 820 | 831 | 808 | 815 | 932,000 | 815 |
| 2000-07-14 | 815 | 832 | 813 | 820 | 1,353,000 | 820 |
| 2000-07-13 | 824 | 832 | 815 | 815 | 1,854,000 | 815 |
| 2000-07-12 | 811 | 824 | 808 | 815 | 1,581,000 | 815 |
| 2000-07-11 | 817 | 824 | 795 | 795 | 1,601,000 | 795 |
| 2000-07-10 | 805 | 820 | 800 | 817 | 1,317,000 | 817 |
| 2000-07-07 | 795 | 797 | 785 | 785 | 2,438,000 | 785 |
| 2000-07-06 | 785 | 805 | 785 | 800 | 2,216,000 | 800 |
| 2000-07-05 | 781 | 835 | 781 | 801 | 3,390,000 | 801 |
| 2000-07-04 | 754 | 785 | 753 | 771 | 1,418,000 | 771 |
| 2000-07-03 | 750 | 759 | 750 | 753 | 1,002,000 | 753 |
| 2000-06-30 | 770 | 771 | 765 | 770 | 945,000 | 770 |
| 2000-06-29 | 772 | 784 | 765 | 780 | 1,613,000 | 780 |
| 2000-06-28 | 743 | 765 | 743 | 765 | 1,127,000 | 765 |
| 2000-06-27 | 733 | 737 | 723 | 723 | 309,000 | 723 |
| 2000-06-26 | 748 | 748 | 711 | 727 | 919,000 | 727 |
| 2000-06-23 | 734 | 740 | 722 | 740 | 996,000 | 740 |
| 2000-06-22 | 742 | 750 | 730 | 737 | 2,312,000 | 737 |
| 2000-06-21 | 735 | 742 | 720 | 736 | 1,219,000 | 736 |
| 2000-06-20 | 722 | 726 | 708 | 715 | 1,278,000 | 715 |
| 2000-06-19 | 726 | 730 | 707 | 714 | 871,000 | 714 |
| 2000-06-16 | 728 | 732 | 710 | 722 | 833,000 | 722 |
| 2000-06-15 | 736 | 738 | 695 | 710 | 2,169,000 | 710 |
| 2000-06-14 | 758 | 765 | 735 | 745 | 1,710,000 | 745 |
| 2000-06-13 | 765 | 770 | 743 | 757 | 1,737,000 | 757 |
| 2000-06-12 | 798 | 799 | 785 | 795 | 386,000 | 795 |
| 2000-06-09 | 777 | 799 | 777 | 799 | 2,830,000 | 799 |
| 2000-06-08 | 805 | 805 | 780 | 787 | 1,252,000 | 787 |
| 2000-06-07 | 824 | 829 | 811 | 820 | 623,000 | 820 |
| 2000-06-06 | 847 | 847 | 822 | 839 | 690,000 | 839 |
| 2000-06-05 | 849 | 853 | 841 | 851 | 1,657,000 | 851 |
| 2000-06-02 | 849 | 850 | 832 | 845 | 1,176,000 | 845 |
| 2000-06-01 | 816 | 843 | 810 | 842 | 1,613,000 | 842 |
| 2000-05-31 | 811 | 812 | 785 | 800 | 1,380,000 | 800 |
| 2000-05-30 | 785 | 806 | 785 | 790 | 480,000 | 790 |
| 2000-05-29 | 780 | 781 | 770 | 775 | 976,000 | 775 |
| 2000-05-26 | 802 | 806 | 780 | 793 | 879,000 | 793 |
| 2000-05-25 | 856 | 860 | 814 | 814 | 710,000 | 814 |
| 2000-05-24 | 800 | 854 | 790 | 846 | 1,967,000 | 846 |
| 2000-05-23 | 778 | 820 | 778 | 820 | 962,000 | 820 |
| 2000-05-22 | 771 | 790 | 771 | 790 | 1,121,000 | 790 |
| 2000-05-19 | 801 | 820 | 799 | 806 | 985,000 | 806 |
| 2000-05-18 | 821 | 827 | 800 | 811 | 1,551,000 | 811 |
| 2000-05-17 | 862 | 866 | 835 | 839 | 1,163,000 | 839 |
| 2000-05-16 | 884 | 892 | 867 | 872 | 1,013,000 | 872 |
| 2000-05-15 | 899 | 899 | 864 | 864 | 829,000 | 864 |
| 2000-05-12 | 868 | 900 | 860 | 900 | 3,358,000 | 900 |
| 2000-05-11 | 890 | 890 | 860 | 862 | 1,015,000 | 862 |
| 2000-05-10 | 876 | 900 | 874 | 900 | 969,000 | 900 |
| 2000-05-09 | 874 | 898 | 867 | 875 | 713,000 | 875 |
| 2000-05-08 | 877 | 899 | 877 | 877 | 710,000 | 877 |
| 2000-05-02 | 886 | 895 | 860 | 860 | 1,457,000 | 860 |
| 2000-05-01 | 860 | 890 | 855 | 890 | 1,719,000 | 890 |
| 2000-04-28 | 847 | 858 | 825 | 825 | 1,336,000 | 825 |
| 2000-04-27 | 870 | 879 | 850 | 850 | 999,000 | 850 |
| 2000-04-26 | 850 | 878 | 848 | 870 | 1,627,000 | 870 |
| 2000-04-25 | 836 | 845 | 825 | 843 | 1,642,000 | 843 |
| 2000-04-24 | 874 | 874 | 835 | 836 | 2,819,000 | 836 |
| 2000-04-21 | 830 | 921 | 806 | 921 | 5,357,000 | 921 |
| 2000-04-20 | 820 | 822 | 805 | 822 | 2,173,000 | 822 |
| 2000-04-19 | 820 | 830 | 802 | 815 | 1,965,000 | 815 |
| 2000-04-18 | 820 | 835 | 783 | 810 | 1,890,000 | 810 |
| 2000-04-17 | 795 | 800 | 770 | 800 | 2,981,000 | 800 |
| 2000-04-14 | 769 | 798 | 753 | 795 | 1,032,000 | 795 |
| 2000-04-13 | 750 | 760 | 739 | 759 | 1,103,000 | 759 |
| 2000-04-12 | 744 | 785 | 735 | 740 | 1,968,000 | 740 |
| 2000-04-11 | 723 | 745 | 715 | 744 | 2,105,000 | 744 |
| 2000-04-10 | 727 | 740 | 719 | 730 | 2,502,000 | 730 |
| 2000-04-07 | 725 | 744 | 719 | 723 | 3,365,000 | 723 |
| 2000-04-06 | 795 | 795 | 745 | 745 | 1,561,000 | 745 |
| 2000-04-05 | 790 | 809 | 776 | 791 | 757,000 | 791 |
| 2000-04-04 | 800 | 800 | 769 | 776 | 1,098,000 | 776 |
| 2000-04-03 | 816 | 825 | 791 | 801 | 1,145,000 | 801 |
| 2000-03-31 | 820 | 845 | 813 | 833 | 707,000 | 833 |
| 2000-03-30 | 835 | 848 | 829 | 840 | 1,204,000 | 840 |
| 2000-03-29 | 813 | 816 | 805 | 815 | 900,000 | 815 |
| 2000-03-28 | 771 | 818 | 770 | 815 | 1,599,000 | 815 |
| 2000-03-27 | 795 | 796 | 766 | 773 | 921,000 | 773 |
| 2000-03-24 | 760 | 766 | 745 | 765 | 1,463,000 | 765 |
| 2000-03-23 | 755 | 785 | 750 | 765 | 2,102,000 | 765 |
| 2000-03-22 | 743 | 750 | 733 | 743 | 800,000 | 743 |
| 2000-03-21 | 733 | 735 | 729 | 733 | 482,000 | 733 |
| 2000-03-17 | 735 | 744 | 723 | 733 | 725,000 | 733 |
| 2000-03-16 | 710 | 736 | 700 | 728 | 678,000 | 728 |
| 2000-03-15 | 745 | 749 | 739 | 740 | 1,389,000 | 740 |
| 2000-03-14 | 750 | 755 | 744 | 745 | 1,840,000 | 745 |
| 2000-03-13 | 741 | 755 | 740 | 753 | 1,219,000 | 753 |
| 2000-03-10 | 740 | 750 | 740 | 750 | 1,585,000 | 750 |
| 2000-03-09 | 720 | 746 | 720 | 746 | 957,000 | 746 |
| 2000-03-08 | 737 | 745 | 735 | 740 | 1,433,000 | 740 |
| 2000-03-07 | 740 | 747 | 740 | 746 | 1,105,000 | 746 |
| 2000-03-06 | 736 | 749 | 736 | 745 | 1,334,000 | 745 |
| 2000-03-03 | 755 | 758 | 747 | 755 | 1,162,000 | 755 |
| 2000-03-02 | 746 | 751 | 745 | 749 | 1,408,000 | 749 |
| 2000-03-01 | 731 | 749 | 730 | 746 | 1,000,000 | 746 |
| 2000-02-29 | 707 | 725 | 699 | 701 | 1,917,000 | 701 |
| 2000-02-28 | 745 | 750 | 700 | 725 | 1,104,000 | 725 |
| 2000-02-25 | 751 | 752 | 717 | 748 | 2,961,000 | 748 |
| 2000-02-24 | 733 | 770 | 727 | 756 | 2,357,000 | 756 |
| 2000-02-23 | 693 | 725 | 686 | 723 | 1,184,000 | 723 |
| 2000-02-22 | 683 | 683 | 667 | 683 | 884,000 | 683 |
| 2000-02-21 | 682 | 697 | 675 | 693 | 1,396,000 | 693 |
| 2000-02-18 | 651 | 660 | 647 | 652 | 2,974,000 | 652 |
| 2000-02-17 | 684 | 685 | 664 | 664 | 1,325,000 | 664 |
| 2000-02-16 | 700 | 702 | 682 | 694 | 1,772,000 | 694 |
| 2000-02-15 | 700 | 710 | 681 | 699 | 1,113,000 | 699 |
| 2000-02-14 | 702 | 710 | 680 | 710 | 2,564,000 | 710 |
| 2000-02-10 | 775 | 775 | 718 | 732 | 1,262,000 | 732 |
| 2000-02-09 | 760 | 798 | 745 | 785 | 2,408,000 | 785 |
| 2000-02-08 | 735 | 741 | 717 | 720 | 1,946,000 | 720 |
| 2000-02-07 | 721 | 739 | 710 | 735 | 954,000 | 735 |
| 2000-02-04 | 736 | 740 | 713 | 713 | 877,000 | 713 |
| 2000-02-03 | 754 | 767 | 736 | 750 | 1,284,000 | 750 |
| 2000-02-02 | 740 | 740 | 728 | 728 | 805,000 | 728 |
| 2000-02-01 | 741 | 746 | 731 | 745 | 468,000 | 745 |
| 2000-01-31 | 700 | 731 | 700 | 731 | 652,000 | 731 |
| 2000-01-28 | 701 | 713 | 701 | 708 | 413,000 | 708 |
| 2000-01-27 | 713 | 718 | 702 | 702 | 1,054,000 | 702 |
| 2000-01-26 | 725 | 727 | 703 | 710 | 1,436,000 | 710 |
| 2000-01-25 | 748 | 755 | 741 | 741 | 516,000 | 741 |
| 2000-01-24 | 775 | 775 | 743 | 750 | 850,000 | 750 |
| 2000-01-21 | 757 | 768 | 746 | 765 | 1,464,000 | 765 |
| 2000-01-20 | 770 | 770 | 755 | 767 | 1,380,000 | 767 |
| 2000-01-19 | 775 | 777 | 770 | 775 | 2,035,000 | 775 |
| 2000-01-18 | 770 | 791 | 760 | 788 | 1,274,000 | 788 |
| 2000-01-17 | 775 | 791 | 750 | 773 | 4,425,000 | 773 |
| 2000-01-14 | 793 | 793 | 793 | 793 | 687,000 | 793 |
| 2000-01-13 | 675 | 700 | 675 | 693 | 1,763,000 | 693 |
| 2000-01-12 | 680 | 690 | 657 | 670 | 2,198,000 | 670 |
| 2000-01-11 | 717 | 720 | 695 | 695 | 1,208,000 | 695 |
| 2000-01-07 | 702 | 710 | 701 | 710 | 892,000 | 710 |
| 2000-01-06 | 716 | 744 | 714 | 732 | 696,000 | 732 |
| 2000-01-05 | 690 | 720 | 679 | 716 | 572,000 | 716 |
| 2000-01-04 | 704 | 723 | 686 | 693 | 869,000 | 693 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
