7270 (株)SUBARU の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 558 | 565 | 552 | 562 | 1,475,000 | 562 |
| 2001-12-27 | 537 | 546 | 530 | 544 | 1,146,000 | 544 |
| 2001-12-26 | 529 | 534 | 524 | 527 | 875,000 | 527 |
| 2001-12-25 | 530 | 533 | 524 | 528 | 2,291,000 | 528 |
| 2001-12-21 | 530 | 530 | 517 | 525 | 2,487,000 | 525 |
| 2001-12-20 | 510 | 527 | 504 | 525 | 2,161,000 | 525 |
| 2001-12-19 | 513 | 524 | 495 | 504 | 2,426,000 | 504 |
| 2001-12-18 | 519 | 520 | 509 | 512 | 1,402,000 | 512 |
| 2001-12-17 | 513 | 520 | 505 | 509 | 1,083,000 | 509 |
| 2001-12-14 | 520 | 529 | 505 | 520 | 6,179,000 | 520 |
| 2001-12-13 | 542 | 548 | 524 | 529 | 1,700,000 | 529 |
| 2001-12-12 | 544 | 547 | 532 | 541 | 1,675,000 | 541 |
| 2001-12-11 | 529 | 535 | 523 | 528 | 1,892,000 | 528 |
| 2001-12-10 | 529 | 529 | 519 | 522 | 1,579,000 | 522 |
| 2001-12-07 | 533 | 533 | 515 | 519 | 1,234,000 | 519 |
| 2001-12-06 | 530 | 532 | 515 | 519 | 1,478,000 | 519 |
| 2001-12-05 | 505 | 519 | 504 | 515 | 855,000 | 515 |
| 2001-12-04 | 511 | 516 | 500 | 515 | 1,233,000 | 515 |
| 2001-12-03 | 520 | 520 | 508 | 510 | 1,487,000 | 510 |
| 2001-11-30 | 524 | 524 | 516 | 520 | 1,141,000 | 520 |
| 2001-11-29 | 524 | 524 | 514 | 519 | 1,064,000 | 519 |
| 2001-11-28 | 519 | 533 | 513 | 514 | 2,364,000 | 514 |
| 2001-11-27 | 541 | 541 | 523 | 524 | 3,094,000 | 524 |
| 2001-11-26 | 549 | 557 | 537 | 541 | 3,047,000 | 541 |
| 2001-11-22 | 537 | 546 | 524 | 539 | 4,443,000 | 539 |
| 2001-11-21 | 575 | 580 | 565 | 577 | 4,420,000 | 577 |
| 2001-11-20 | 570 | 585 | 560 | 581 | 3,039,000 | 581 |
| 2001-11-19 | 564 | 588 | 563 | 580 | 3,009,000 | 580 |
| 2001-11-16 | 561 | 570 | 559 | 564 | 949,000 | 564 |
| 2001-11-15 | 565 | 574 | 558 | 570 | 1,278,000 | 570 |
| 2001-11-14 | 565 | 574 | 565 | 565 | 1,070,000 | 565 |
| 2001-11-13 | 575 | 575 | 561 | 567 | 1,112,000 | 567 |
| 2001-11-12 | 583 | 585 | 562 | 567 | 574,000 | 567 |
| 2001-11-09 | 571 | 584 | 571 | 573 | 1,248,000 | 573 |
| 2001-11-08 | 578 | 587 | 564 | 574 | 2,790,000 | 574 |
| 2001-11-07 | 610 | 610 | 585 | 588 | 1,146,000 | 588 |
| 2001-11-06 | 614 | 614 | 600 | 606 | 898,000 | 606 |
| 2001-11-05 | 596 | 610 | 596 | 607 | 803,000 | 607 |
| 2001-11-02 | 610 | 615 | 591 | 594 | 760,000 | 594 |
| 2001-11-01 | 600 | 616 | 600 | 606 | 611,000 | 606 |
| 2001-10-31 | 605 | 614 | 590 | 599 | 1,589,000 | 599 |
| 2001-10-30 | 624 | 630 | 591 | 609 | 1,326,000 | 609 |
| 2001-10-29 | 644 | 644 | 629 | 634 | 667,000 | 634 |
| 2001-10-26 | 647 | 649 | 620 | 634 | 1,542,000 | 634 |
| 2001-10-25 | 646 | 660 | 631 | 645 | 1,310,000 | 645 |
| 2001-10-24 | 642 | 663 | 642 | 645 | 2,257,000 | 645 |
| 2001-10-23 | 642 | 659 | 639 | 649 | 1,658,000 | 649 |
| 2001-10-22 | 628 | 634 | 623 | 629 | 575,000 | 629 |
| 2001-10-19 | 610 | 637 | 608 | 632 | 1,090,000 | 632 |
| 2001-10-18 | 609 | 625 | 606 | 620 | 739,000 | 620 |
| 2001-10-17 | 630 | 633 | 621 | 629 | 1,165,000 | 629 |
| 2001-10-16 | 602 | 640 | 602 | 635 | 1,362,000 | 635 |
| 2001-10-15 | 619 | 635 | 610 | 621 | 1,539,000 | 621 |
| 2001-10-12 | 630 | 635 | 617 | 629 | 4,245,000 | 629 |
| 2001-10-11 | 590 | 601 | 580 | 600 | 2,530,000 | 600 |
| 2001-10-10 | 562 | 589 | 560 | 576 | 1,134,000 | 576 |
| 2001-10-09 | 600 | 600 | 560 | 569 | 2,076,000 | 569 |
| 2001-10-05 | 571 | 596 | 567 | 590 | 2,824,000 | 590 |
| 2001-10-04 | 562 | 581 | 558 | 561 | 3,935,000 | 561 |
| 2001-10-03 | 596 | 597 | 562 | 562 | 2,930,000 | 562 |
| 2001-10-02 | 578 | 595 | 564 | 583 | 4,481,000 | 583 |
| 2001-10-01 | 575 | 585 | 561 | 578 | 4,615,000 | 578 |
| 2001-09-28 | 548 | 552 | 535 | 548 | 5,777,000 | 548 |
| 2001-09-27 | 513 | 518 | 511 | 518 | 3,616,000 | 518 |
| 2001-09-26 | 488 | 502 | 488 | 498 | 2,246,000 | 498 |
| 2001-09-25 | 494 | 515 | 471 | 478 | 4,379,000 | 478 |
| 2001-09-21 | 480 | 487 | 473 | 483 | 4,264,000 | 483 |
| 2001-09-20 | 504 | 510 | 494 | 498 | 3,945,000 | 498 |
| 2001-09-19 | 560 | 560 | 524 | 534 | 4,664,000 | 534 |
| 2001-09-18 | 552 | 565 | 539 | 550 | 6,672,000 | 550 |
| 2001-09-17 | 597 | 603 | 572 | 572 | 3,003,000 | 572 |
| 2001-09-14 | 638 | 674 | 630 | 672 | 3,497,000 | 672 |
| 2001-09-13 | 656 | 664 | 646 | 648 | 2,310,000 | 648 |
| 2001-09-12 | 696 | 704 | 696 | 696 | 896,000 | 696 |
| 2001-09-11 | 747 | 752 | 744 | 746 | 566,000 | 746 |
| 2001-09-10 | 745 | 774 | 742 | 757 | 1,172,000 | 757 |
| 2001-09-07 | 741 | 760 | 740 | 755 | 2,092,000 | 755 |
| 2001-09-06 | 750 | 780 | 748 | 765 | 1,741,000 | 765 |
| 2001-09-05 | 750 | 753 | 741 | 749 | 1,967,000 | 749 |
| 2001-09-04 | 729 | 759 | 728 | 755 | 2,193,000 | 755 |
| 2001-09-03 | 786 | 787 | 755 | 759 | 2,376,000 | 759 |
| 2001-08-31 | 795 | 800 | 793 | 796 | 1,278,000 | 796 |
| 2001-08-30 | 805 | 813 | 799 | 812 | 823,000 | 812 |
| 2001-08-29 | 811 | 829 | 806 | 807 | 597,000 | 807 |
| 2001-08-28 | 835 | 835 | 814 | 831 | 588,000 | 831 |
| 2001-08-27 | 831 | 836 | 813 | 830 | 1,569,000 | 830 |
| 2001-08-24 | 828 | 831 | 813 | 821 | 869,000 | 821 |
| 2001-08-23 | 816 | 825 | 801 | 818 | 1,200,000 | 818 |
| 2001-08-22 | 792 | 821 | 792 | 816 | 1,543,000 | 816 |
| 2001-08-21 | 814 | 814 | 799 | 802 | 1,997,000 | 802 |
| 2001-08-20 | 790 | 808 | 784 | 804 | 1,367,000 | 804 |
| 2001-08-17 | 814 | 823 | 810 | 810 | 1,644,000 | 810 |
| 2001-08-16 | 813 | 835 | 813 | 824 | 2,882,000 | 824 |
| 2001-08-15 | 840 | 845 | 833 | 841 | 677,000 | 841 |
| 2001-08-14 | 854 | 854 | 840 | 850 | 782,000 | 850 |
| 2001-08-13 | 839 | 852 | 838 | 848 | 554,000 | 848 |
| 2001-08-10 | 842 | 859 | 838 | 853 | 1,226,000 | 853 |
| 2001-08-09 | 832 | 861 | 831 | 852 | 1,855,000 | 852 |
| 2001-08-08 | 844 | 846 | 831 | 842 | 691,000 | 842 |
| 2001-08-07 | 839 | 845 | 835 | 843 | 1,273,000 | 843 |
| 2001-08-06 | 838 | 847 | 836 | 842 | 466,000 | 842 |
| 2001-08-03 | 854 | 854 | 834 | 841 | 615,000 | 841 |
| 2001-08-02 | 847 | 848 | 838 | 844 | 2,018,000 | 844 |
| 2001-08-01 | 830 | 842 | 827 | 837 | 3,291,000 | 837 |
| 2001-07-31 | 866 | 866 | 827 | 840 | 3,644,000 | 840 |
| 2001-07-30 | 881 | 891 | 870 | 890 | 911,000 | 890 |
| 2001-07-27 | 863 | 886 | 863 | 881 | 866,000 | 881 |
| 2001-07-26 | 850 | 866 | 840 | 866 | 1,924,000 | 866 |
| 2001-07-25 | 875 | 877 | 846 | 849 | 2,095,000 | 849 |
| 2001-07-24 | 856 | 865 | 855 | 865 | 858,000 | 865 |
| 2001-07-23 | 884 | 885 | 861 | 866 | 1,882,000 | 866 |
| 2001-07-19 | 884 | 886 | 878 | 884 | 2,379,000 | 884 |
| 2001-07-18 | 887 | 887 | 867 | 877 | 2,024,000 | 877 |
| 2001-07-17 | 869 | 885 | 866 | 880 | 1,205,000 | 880 |
| 2001-07-16 | 874 | 887 | 866 | 871 | 980,000 | 871 |
| 2001-07-13 | 880 | 889 | 860 | 874 | 2,899,000 | 874 |
| 2001-07-12 | 866 | 877 | 863 | 876 | 1,631,000 | 876 |
| 2001-07-11 | 860 | 866 | 854 | 856 | 1,246,000 | 856 |
| 2001-07-10 | 890 | 897 | 872 | 877 | 881,000 | 877 |
| 2001-07-09 | 894 | 905 | 890 | 900 | 747,000 | 900 |
| 2001-07-06 | 920 | 921 | 886 | 896 | 1,721,000 | 896 |
| 2001-07-05 | 897 | 928 | 886 | 928 | 2,571,000 | 928 |
| 2001-07-04 | 889 | 903 | 887 | 892 | 1,284,000 | 892 |
| 2001-07-03 | 907 | 910 | 902 | 909 | 1,211,000 | 909 |
| 2001-07-02 | 920 | 920 | 887 | 900 | 963,000 | 900 |
| 2001-06-29 | 909 | 918 | 903 | 918 | 1,588,000 | 918 |
| 2001-06-28 | 900 | 904 | 880 | 893 | 767,000 | 893 |
| 2001-06-27 | 888 | 909 | 888 | 900 | 998,000 | 900 |
| 2001-06-26 | 894 | 903 | 890 | 896 | 1,270,000 | 896 |
| 2001-06-25 | 909 | 914 | 892 | 897 | 1,626,000 | 897 |
| 2001-06-22 | 896 | 899 | 890 | 897 | 2,053,000 | 897 |
| 2001-06-21 | 877 | 890 | 865 | 886 | 2,407,000 | 886 |
| 2001-06-20 | 858 | 860 | 850 | 857 | 1,091,000 | 857 |
| 2001-06-19 | 860 | 860 | 850 | 855 | 1,089,000 | 855 |
| 2001-06-18 | 843 | 855 | 843 | 847 | 1,850,000 | 847 |
| 2001-06-15 | 811 | 847 | 805 | 844 | 2,697,000 | 844 |
| 2001-06-14 | 833 | 843 | 821 | 827 | 1,780,000 | 827 |
| 2001-06-13 | 806 | 819 | 799 | 803 | 1,115,000 | 803 |
| 2001-06-12 | 815 | 824 | 802 | 805 | 922,000 | 805 |
| 2001-06-11 | 808 | 824 | 808 | 815 | 602,000 | 815 |
| 2001-06-08 | 803 | 816 | 802 | 808 | 3,790,000 | 808 |
| 2001-06-07 | 830 | 830 | 803 | 813 | 749,000 | 813 |
| 2001-06-06 | 810 | 819 | 808 | 811 | 841,000 | 811 |
| 2001-06-05 | 813 | 820 | 807 | 820 | 993,000 | 820 |
| 2001-06-04 | 832 | 843 | 824 | 843 | 643,000 | 843 |
| 2001-06-01 | 820 | 825 | 805 | 812 | 1,145,000 | 812 |
| 2001-05-31 | 827 | 835 | 816 | 829 | 1,110,000 | 829 |
| 2001-05-30 | 838 | 845 | 835 | 837 | 939,000 | 837 |
| 2001-05-29 | 855 | 855 | 842 | 844 | 940,000 | 844 |
| 2001-05-28 | 857 | 864 | 853 | 858 | 1,102,000 | 858 |
| 2001-05-25 | 871 | 882 | 846 | 849 | 4,418,000 | 849 |
| 2001-05-24 | 846 | 873 | 843 | 861 | 3,488,000 | 861 |
| 2001-05-23 | 840 | 856 | 838 | 850 | 3,256,000 | 850 |
| 2001-05-22 | 858 | 867 | 845 | 845 | 2,128,000 | 845 |
| 2001-05-21 | 850 | 876 | 850 | 866 | 1,626,000 | 866 |
| 2001-05-18 | 850 | 868 | 847 | 853 | 2,882,000 | 853 |
| 2001-05-17 | 866 | 875 | 839 | 850 | 2,212,000 | 850 |
| 2001-05-16 | 872 | 890 | 870 | 879 | 1,165,000 | 879 |
| 2001-05-15 | 866 | 869 | 852 | 852 | 1,063,000 | 852 |
| 2001-05-14 | 893 | 893 | 862 | 865 | 1,115,000 | 865 |
| 2001-05-11 | 865 | 893 | 860 | 883 | 1,816,000 | 883 |
| 2001-05-10 | 872 | 887 | 863 | 865 | 1,468,000 | 865 |
| 2001-05-09 | 914 | 914 | 885 | 892 | 1,370,000 | 892 |
| 2001-05-08 | 905 | 915 | 895 | 905 | 1,193,000 | 905 |
| 2001-05-07 | 911 | 930 | 904 | 925 | 1,090,000 | 925 |
| 2001-05-02 | 934 | 943 | 887 | 912 | 2,508,000 | 912 |
| 2001-05-01 | 920 | 944 | 915 | 944 | 2,249,000 | 944 |
| 2001-04-27 | 890 | 900 | 875 | 899 | 1,827,000 | 899 |
| 2001-04-26 | 900 | 900 | 860 | 860 | 1,130,000 | 860 |
| 2001-04-25 | 887 | 897 | 875 | 886 | 1,812,000 | 886 |
| 2001-04-24 | 852 | 861 | 838 | 857 | 1,451,000 | 857 |
| 2001-04-23 | 856 | 880 | 838 | 862 | 1,171,000 | 862 |
| 2001-04-20 | 881 | 886 | 851 | 866 | 1,510,000 | 866 |
| 2001-04-19 | 889 | 899 | 875 | 876 | 1,608,000 | 876 |
| 2001-04-18 | 858 | 880 | 855 | 869 | 1,226,000 | 869 |
| 2001-04-17 | 868 | 868 | 841 | 841 | 795,000 | 841 |
| 2001-04-16 | 874 | 878 | 865 | 878 | 1,076,000 | 878 |
| 2001-04-13 | 870 | 870 | 840 | 848 | 1,238,000 | 848 |
| 2001-04-12 | 860 | 871 | 852 | 860 | 1,283,000 | 860 |
| 2001-04-11 | 850 | 857 | 825 | 830 | 1,097,000 | 830 |
| 2001-04-10 | 821 | 852 | 821 | 830 | 1,389,000 | 830 |
| 2001-04-09 | 887 | 887 | 831 | 831 | 1,529,000 | 831 |
| 2001-04-06 | 900 | 900 | 860 | 868 | 1,376,000 | 868 |
| 2001-04-05 | 905 | 910 | 872 | 877 | 1,215,000 | 877 |
| 2001-04-04 | 875 | 900 | 854 | 900 | 840,000 | 900 |
| 2001-04-03 | 902 | 919 | 890 | 895 | 1,268,000 | 895 |
| 2001-04-02 | 864 | 897 | 859 | 883 | 1,436,000 | 883 |
| 2001-03-30 | 869 | 910 | 834 | 834 | 1,314,000 | 834 |
| 2001-03-29 | 873 | 883 | 851 | 859 | 1,697,000 | 859 |
| 2001-03-28 | 900 | 900 | 880 | 893 | 1,051,000 | 893 |
| 2001-03-27 | 900 | 910 | 871 | 894 | 944,000 | 894 |
| 2001-03-26 | 899 | 920 | 898 | 920 | 2,119,000 | 920 |
| 2001-03-23 | 886 | 896 | 877 | 888 | 2,016,000 | 888 |
| 2001-03-22 | 900 | 925 | 895 | 896 | 1,926,000 | 896 |
| 2001-03-21 | 870 | 900 | 870 | 895 | 2,045,000 | 895 |
| 2001-03-19 | 879 | 889 | 865 | 885 | 1,791,000 | 885 |
| 2001-03-16 | 889 | 889 | 850 | 868 | 2,220,000 | 868 |
| 2001-03-15 | 821 | 894 | 820 | 891 | 2,120,000 | 891 |
| 2001-03-14 | 851 | 853 | 837 | 841 | 1,626,000 | 841 |
| 2001-03-13 | 895 | 895 | 831 | 851 | 2,224,000 | 851 |
| 2001-03-12 | 879 | 898 | 867 | 890 | 2,146,000 | 890 |
| 2001-03-09 | 851 | 888 | 849 | 884 | 4,024,000 | 884 |
| 2001-03-08 | 817 | 834 | 816 | 831 | 1,434,000 | 831 |
| 2001-03-07 | 830 | 831 | 805 | 813 | 2,685,000 | 813 |
| 2001-03-06 | 838 | 850 | 832 | 850 | 867,000 | 850 |
| 2001-03-05 | 878 | 880 | 845 | 851 | 775,000 | 851 |
| 2001-03-02 | 870 | 875 | 840 | 862 | 1,116,000 | 862 |
| 2001-03-01 | 861 | 876 | 851 | 870 | 1,097,000 | 870 |
| 2001-02-28 | 854 | 876 | 853 | 865 | 1,263,000 | 865 |
| 2001-02-27 | 882 | 888 | 868 | 873 | 1,151,000 | 873 |
| 2001-02-26 | 885 | 885 | 871 | 882 | 832,000 | 882 |
| 2001-02-23 | 869 | 887 | 860 | 881 | 1,404,000 | 881 |
| 2001-02-22 | 858 | 858 | 843 | 849 | 1,313,000 | 849 |
| 2001-02-21 | 840 | 881 | 834 | 868 | 1,232,000 | 868 |
| 2001-02-20 | 845 | 862 | 845 | 862 | 834,000 | 862 |
| 2001-02-19 | 833 | 852 | 833 | 844 | 811,000 | 844 |
| 2001-02-16 | 884 | 884 | 830 | 845 | 1,432,000 | 845 |
| 2001-02-15 | 870 | 880 | 866 | 879 | 1,793,000 | 879 |
| 2001-02-14 | 835 | 865 | 835 | 863 | 1,657,000 | 863 |
| 2001-02-13 | 849 | 850 | 837 | 840 | 985,000 | 840 |
| 2001-02-09 | 845 | 850 | 832 | 845 | 2,705,000 | 845 |
| 2001-02-08 | 830 | 866 | 829 | 855 | 2,642,000 | 855 |
| 2001-02-07 | 810 | 815 | 801 | 810 | 1,683,000 | 810 |
| 2001-02-06 | 800 | 828 | 793 | 801 | 2,064,000 | 801 |
| 2001-02-05 | 809 | 816 | 796 | 799 | 1,585,000 | 799 |
| 2001-02-02 | 837 | 844 | 820 | 836 | 747,000 | 836 |
| 2001-02-01 | 840 | 849 | 810 | 837 | 1,863,000 | 837 |
| 2001-01-31 | 854 | 864 | 851 | 860 | 3,178,000 | 860 |
| 2001-01-30 | 840 | 853 | 835 | 845 | 2,634,000 | 845 |
| 2001-01-29 | 830 | 839 | 824 | 825 | 1,447,000 | 825 |
| 2001-01-26 | 830 | 834 | 816 | 832 | 2,033,000 | 832 |
| 2001-01-25 | 825 | 837 | 810 | 828 | 2,420,000 | 828 |
| 2001-01-24 | 812 | 833 | 811 | 827 | 2,623,000 | 827 |
| 2001-01-23 | 796 | 812 | 793 | 802 | 1,971,000 | 802 |
| 2001-01-22 | 770 | 797 | 770 | 797 | 1,871,000 | 797 |
| 2001-01-19 | 807 | 812 | 785 | 785 | 1,737,000 | 785 |
| 2001-01-18 | 819 | 835 | 814 | 826 | 2,872,000 | 826 |
| 2001-01-17 | 820 | 833 | 818 | 821 | 2,136,000 | 821 |
| 2001-01-16 | 790 | 818 | 785 | 818 | 3,436,000 | 818 |
| 2001-01-15 | 790 | 804 | 788 | 799 | 2,805,000 | 799 |
| 2001-01-12 | 755 | 790 | 755 | 777 | 3,011,000 | 777 |
| 2001-01-11 | 767 | 767 | 741 | 751 | 1,346,000 | 751 |
| 2001-01-10 | 761 | 780 | 757 | 767 | 2,750,000 | 767 |
| 2001-01-09 | 733 | 738 | 722 | 731 | 965,000 | 731 |
| 2001-01-05 | 700 | 727 | 696 | 723 | 716,000 | 723 |
| 2001-01-04 | 724 | 724 | 696 | 696 | 762,000 | 696 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
