7270 (株)SUBARU の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 470 | 470 | 464 | 470 | 534,000 | 470 |
| 2002-12-27 | 469 | 470 | 465 | 469 | 828,000 | 469 |
| 2002-12-26 | 463 | 468 | 463 | 466 | 1,117,000 | 466 |
| 2002-12-25 | 461 | 463 | 457 | 462 | 1,616,000 | 462 |
| 2002-12-24 | 451 | 459 | 451 | 455 | 1,895,000 | 455 |
| 2002-12-20 | 450 | 456 | 445 | 450 | 1,719,000 | 450 |
| 2002-12-19 | 439 | 451 | 438 | 451 | 2,969,000 | 451 |
| 2002-12-18 | 441 | 442 | 430 | 438 | 2,961,000 | 438 |
| 2002-12-17 | 446 | 449 | 443 | 443 | 1,580,000 | 443 |
| 2002-12-16 | 451 | 453 | 442 | 445 | 1,623,000 | 445 |
| 2002-12-13 | 454 | 455 | 450 | 452 | 4,502,000 | 452 |
| 2002-12-12 | 451 | 452 | 447 | 448 | 2,282,000 | 448 |
| 2002-12-11 | 454 | 454 | 448 | 448 | 2,611,000 | 448 |
| 2002-12-10 | 446 | 453 | 446 | 449 | 3,197,000 | 449 |
| 2002-12-09 | 443 | 449 | 439 | 445 | 2,092,000 | 445 |
| 2002-12-06 | 440 | 448 | 437 | 443 | 4,604,000 | 443 |
| 2002-12-05 | 431 | 437 | 429 | 430 | 2,172,000 | 430 |
| 2002-12-04 | 435 | 439 | 427 | 432 | 2,744,000 | 432 |
| 2002-12-03 | 439 | 445 | 437 | 440 | 2,707,000 | 440 |
| 2002-12-02 | 439 | 439 | 426 | 432 | 2,329,000 | 432 |
| 2002-11-29 | 429 | 437 | 427 | 435 | 5,142,000 | 435 |
| 2002-11-28 | 416 | 427 | 416 | 423 | 2,674,000 | 423 |
| 2002-11-27 | 402 | 415 | 401 | 411 | 3,329,000 | 411 |
| 2002-11-26 | 407 | 407 | 399 | 403 | 1,624,000 | 403 |
| 2002-11-25 | 404 | 409 | 401 | 408 | 2,895,000 | 408 |
| 2002-11-22 | 393 | 403 | 391 | 402 | 4,255,000 | 402 |
| 2002-11-21 | 383 | 390 | 382 | 384 | 2,111,000 | 384 |
| 2002-11-20 | 378 | 385 | 375 | 380 | 1,511,000 | 380 |
| 2002-11-19 | 373 | 380 | 366 | 374 | 1,474,000 | 374 |
| 2002-11-18 | 381 | 382 | 375 | 378 | 1,262,000 | 378 |
| 2002-11-15 | 375 | 390 | 368 | 380 | 2,057,000 | 380 |
| 2002-11-14 | 370 | 376 | 367 | 369 | 1,988,000 | 369 |
| 2002-11-13 | 363 | 372 | 362 | 370 | 1,592,000 | 370 |
| 2002-11-12 | 364 | 371 | 363 | 363 | 1,776,000 | 363 |
| 2002-11-11 | 367 | 373 | 363 | 365 | 1,461,000 | 365 |
| 2002-11-08 | 371 | 375 | 369 | 372 | 1,484,000 | 372 |
| 2002-11-07 | 379 | 380 | 370 | 373 | 1,391,000 | 373 |
| 2002-11-06 | 391 | 391 | 377 | 378 | 1,460,000 | 378 |
| 2002-11-05 | 388 | 391 | 385 | 386 | 1,292,000 | 386 |
| 2002-11-01 | 381 | 387 | 379 | 385 | 1,073,000 | 385 |
| 2002-10-31 | 380 | 383 | 375 | 376 | 1,011,000 | 376 |
| 2002-10-30 | 378 | 381 | 375 | 379 | 1,186,000 | 379 |
| 2002-10-29 | 386 | 387 | 376 | 378 | 985,000 | 378 |
| 2002-10-28 | 389 | 389 | 378 | 385 | 1,347,000 | 385 |
| 2002-10-25 | 395 | 398 | 391 | 393 | 2,026,000 | 393 |
| 2002-10-24 | 391 | 399 | 391 | 391 | 1,224,000 | 391 |
| 2002-10-23 | 401 | 401 | 389 | 391 | 2,052,000 | 391 |
| 2002-10-22 | 405 | 406 | 400 | 403 | 3,602,000 | 403 |
| 2002-10-21 | 401 | 405 | 397 | 400 | 1,865,000 | 400 |
| 2002-10-18 | 397 | 402 | 397 | 400 | 1,097,000 | 400 |
| 2002-10-17 | 391 | 398 | 391 | 396 | 1,537,000 | 396 |
| 2002-10-16 | 387 | 396 | 385 | 396 | 4,117,000 | 396 |
| 2002-10-15 | 379 | 388 | 379 | 384 | 1,028,000 | 384 |
| 2002-10-11 | 370 | 384 | 370 | 377 | 1,783,000 | 377 |
| 2002-10-10 | 376 | 380 | 363 | 370 | 2,308,000 | 370 |
| 2002-10-09 | 395 | 395 | 378 | 385 | 1,988,000 | 385 |
| 2002-10-08 | 394 | 400 | 392 | 396 | 1,834,000 | 396 |
| 2002-10-07 | 398 | 400 | 387 | 395 | 2,037,000 | 395 |
| 2002-10-04 | 404 | 410 | 396 | 408 | 1,704,000 | 408 |
| 2002-10-03 | 418 | 419 | 404 | 404 | 2,000,000 | 404 |
| 2002-10-02 | 421 | 427 | 415 | 418 | 1,005,000 | 418 |
| 2002-10-01 | 427 | 427 | 416 | 418 | 1,400,000 | 418 |
| 2002-09-30 | 427 | 431 | 424 | 427 | 1,284,000 | 427 |
| 2002-09-27 | 435 | 437 | 427 | 436 | 1,571,000 | 436 |
| 2002-09-26 | 432 | 435 | 425 | 430 | 1,972,000 | 430 |
| 2002-09-25 | 425 | 432 | 424 | 429 | 2,308,000 | 429 |
| 2002-09-24 | 447 | 447 | 422 | 434 | 2,883,000 | 434 |
| 2002-09-20 | 445 | 455 | 443 | 446 | 3,085,000 | 446 |
| 2002-09-19 | 451 | 468 | 451 | 455 | 4,787,000 | 455 |
| 2002-09-18 | 440 | 444 | 432 | 439 | 1,690,000 | 439 |
| 2002-09-17 | 428 | 451 | 428 | 445 | 2,240,000 | 445 |
| 2002-09-13 | 430 | 430 | 422 | 426 | 4,447,000 | 426 |
| 2002-09-12 | 424 | 434 | 420 | 428 | 1,661,000 | 428 |
| 2002-09-11 | 422 | 424 | 418 | 422 | 3,083,000 | 422 |
| 2002-09-10 | 428 | 430 | 417 | 421 | 3,655,000 | 421 |
| 2002-09-09 | 431 | 435 | 419 | 423 | 2,906,000 | 423 |
| 2002-09-06 | 430 | 436 | 423 | 426 | 2,495,000 | 426 |
| 2002-09-05 | 433 | 445 | 433 | 437 | 1,431,000 | 437 |
| 2002-09-04 | 432 | 438 | 429 | 432 | 2,419,000 | 432 |
| 2002-09-03 | 456 | 457 | 431 | 432 | 2,625,000 | 432 |
| 2002-09-02 | 460 | 461 | 455 | 459 | 808,000 | 459 |
| 2002-08-30 | 469 | 470 | 456 | 469 | 1,028,000 | 469 |
| 2002-08-29 | 462 | 469 | 458 | 464 | 1,634,000 | 464 |
| 2002-08-28 | 468 | 476 | 462 | 467 | 859,000 | 467 |
| 2002-08-27 | 479 | 484 | 461 | 469 | 1,767,000 | 469 |
| 2002-08-26 | 474 | 489 | 474 | 483 | 1,396,000 | 483 |
| 2002-08-23 | 474 | 480 | 471 | 473 | 1,591,000 | 473 |
| 2002-08-22 | 463 | 469 | 454 | 462 | 1,720,000 | 462 |
| 2002-08-21 | 458 | 475 | 455 | 464 | 1,750,000 | 464 |
| 2002-08-20 | 460 | 464 | 453 | 453 | 1,663,000 | 453 |
| 2002-08-19 | 458 | 459 | 450 | 455 | 2,561,000 | 455 |
| 2002-08-16 | 464 | 465 | 455 | 458 | 1,053,000 | 458 |
| 2002-08-15 | 472 | 477 | 459 | 462 | 2,038,000 | 462 |
| 2002-08-14 | 472 | 477 | 465 | 475 | 1,766,000 | 475 |
| 2002-08-13 | 473 | 482 | 470 | 475 | 947,000 | 475 |
| 2002-08-12 | 498 | 499 | 472 | 478 | 1,235,000 | 478 |
| 2002-08-09 | 491 | 504 | 491 | 501 | 2,155,000 | 501 |
| 2002-08-08 | 491 | 496 | 486 | 490 | 838,000 | 490 |
| 2002-08-07 | 486 | 493 | 484 | 489 | 777,000 | 489 |
| 2002-08-06 | 477 | 480 | 470 | 476 | 1,327,000 | 476 |
| 2002-08-05 | 476 | 486 | 476 | 484 | 1,429,000 | 484 |
| 2002-08-02 | 490 | 490 | 475 | 486 | 3,553,000 | 486 |
| 2002-08-01 | 510 | 510 | 493 | 497 | 1,829,000 | 497 |
| 2002-07-31 | 517 | 517 | 506 | 511 | 1,880,000 | 511 |
| 2002-07-30 | 519 | 521 | 510 | 519 | 3,875,000 | 519 |
| 2002-07-29 | 500 | 507 | 498 | 502 | 1,810,000 | 502 |
| 2002-07-26 | 501 | 504 | 492 | 496 | 2,409,000 | 496 |
| 2002-07-25 | 517 | 517 | 495 | 503 | 3,590,000 | 503 |
| 2002-07-24 | 510 | 514 | 500 | 507 | 2,198,000 | 507 |
| 2002-07-23 | 512 | 522 | 508 | 516 | 3,430,000 | 516 |
| 2002-07-22 | 506 | 524 | 506 | 519 | 2,507,000 | 519 |
| 2002-07-19 | 525 | 530 | 519 | 526 | 3,008,000 | 526 |
| 2002-07-18 | 525 | 533 | 523 | 528 | 2,789,000 | 528 |
| 2002-07-17 | 533 | 536 | 519 | 529 | 3,985,000 | 529 |
| 2002-07-16 | 549 | 554 | 537 | 537 | 3,194,000 | 537 |
| 2002-07-15 | 560 | 564 | 552 | 555 | 1,401,000 | 555 |
| 2002-07-12 | 564 | 573 | 562 | 562 | 2,514,000 | 562 |
| 2002-07-11 | 573 | 573 | 561 | 564 | 1,088,000 | 564 |
| 2002-07-10 | 578 | 579 | 571 | 572 | 1,986,000 | 572 |
| 2002-07-09 | 583 | 585 | 573 | 579 | 2,637,000 | 579 |
| 2002-07-08 | 602 | 605 | 590 | 593 | 2,382,000 | 593 |
| 2002-07-05 | 596 | 601 | 593 | 595 | 2,211,000 | 595 |
| 2002-07-04 | 595 | 601 | 590 | 598 | 1,942,000 | 598 |
| 2002-07-03 | 586 | 596 | 583 | 595 | 1,438,000 | 595 |
| 2002-07-02 | 582 | 589 | 577 | 588 | 1,448,000 | 588 |
| 2002-07-01 | 590 | 596 | 579 | 579 | 2,308,000 | 579 |
| 2002-06-28 | 563 | 580 | 561 | 572 | 1,671,000 | 572 |
| 2002-06-27 | 560 | 564 | 557 | 562 | 1,837,000 | 562 |
| 2002-06-26 | 559 | 570 | 556 | 565 | 3,204,000 | 565 |
| 2002-06-25 | 551 | 559 | 549 | 559 | 4,067,000 | 559 |
| 2002-06-24 | 547 | 560 | 543 | 555 | 2,295,000 | 555 |
| 2002-06-21 | 565 | 565 | 551 | 556 | 1,404,000 | 556 |
| 2002-06-20 | 568 | 575 | 566 | 569 | 2,358,000 | 569 |
| 2002-06-19 | 575 | 578 | 562 | 568 | 2,110,000 | 568 |
| 2002-06-18 | 583 | 583 | 568 | 573 | 2,108,000 | 573 |
| 2002-06-17 | 588 | 588 | 568 | 573 | 1,943,000 | 573 |
| 2002-06-14 | 598 | 600 | 587 | 588 | 5,061,000 | 588 |
| 2002-06-13 | 598 | 602 | 593 | 593 | 1,648,000 | 593 |
| 2002-06-12 | 600 | 605 | 592 | 598 | 3,030,000 | 598 |
| 2002-06-11 | 598 | 601 | 595 | 596 | 1,707,000 | 596 |
| 2002-06-10 | 590 | 600 | 587 | 588 | 2,210,000 | 588 |
| 2002-06-07 | 580 | 591 | 575 | 588 | 2,649,000 | 588 |
| 2002-06-06 | 584 | 587 | 580 | 583 | 2,102,000 | 583 |
| 2002-06-05 | 582 | 586 | 578 | 580 | 3,136,000 | 580 |
| 2002-06-04 | 593 | 593 | 580 | 585 | 1,954,000 | 585 |
| 2002-06-03 | 595 | 597 | 591 | 594 | 1,560,000 | 594 |
| 2002-05-31 | 593 | 598 | 589 | 598 | 3,823,000 | 598 |
| 2002-05-30 | 600 | 601 | 596 | 599 | 3,672,000 | 599 |
| 2002-05-29 | 595 | 604 | 593 | 603 | 7,349,000 | 603 |
| 2002-05-28 | 609 | 610 | 595 | 600 | 4,512,000 | 600 |
| 2002-05-27 | 620 | 622 | 609 | 610 | 3,026,000 | 610 |
| 2002-05-24 | 614 | 618 | 607 | 615 | 3,849,000 | 615 |
| 2002-05-23 | 611 | 613 | 602 | 604 | 2,447,000 | 604 |
| 2002-05-22 | 608 | 614 | 598 | 614 | 8,232,000 | 614 |
| 2002-05-21 | 628 | 629 | 607 | 612 | 10,982,000 | 612 |
| 2002-05-20 | 648 | 650 | 625 | 636 | 11,862,000 | 636 |
| 2002-05-17 | 699 | 712 | 673 | 708 | 13,104,000 | 708 |
| 2002-05-16 | 689 | 700 | 685 | 693 | 7,714,000 | 693 |
| 2002-05-15 | 660 | 677 | 657 | 669 | 5,493,000 | 669 |
| 2002-05-14 | 630 | 643 | 626 | 640 | 3,001,000 | 640 |
| 2002-05-13 | 626 | 635 | 624 | 627 | 1,695,000 | 627 |
| 2002-05-10 | 663 | 664 | 638 | 656 | 2,130,000 | 656 |
| 2002-05-09 | 655 | 664 | 652 | 659 | 2,783,000 | 659 |
| 2002-05-08 | 625 | 649 | 625 | 636 | 1,621,000 | 636 |
| 2002-05-07 | 640 | 640 | 616 | 627 | 1,599,000 | 627 |
| 2002-05-02 | 655 | 657 | 624 | 633 | 1,364,000 | 633 |
| 2002-05-01 | 650 | 655 | 641 | 651 | 1,194,000 | 651 |
| 2002-04-30 | 649 | 651 | 645 | 648 | 745,000 | 648 |
| 2002-04-26 | 666 | 666 | 643 | 654 | 1,067,000 | 654 |
| 2002-04-25 | 660 | 671 | 657 | 670 | 3,057,000 | 670 |
| 2002-04-24 | 650 | 655 | 638 | 651 | 1,855,000 | 651 |
| 2002-04-23 | 654 | 660 | 649 | 650 | 1,591,000 | 650 |
| 2002-04-22 | 671 | 675 | 660 | 664 | 1,133,000 | 664 |
| 2002-04-19 | 663 | 666 | 647 | 664 | 3,445,000 | 664 |
| 2002-04-18 | 653 | 664 | 642 | 653 | 2,051,000 | 653 |
| 2002-04-17 | 639 | 661 | 633 | 648 | 2,992,000 | 648 |
| 2002-04-16 | 623 | 630 | 620 | 629 | 852,000 | 629 |
| 2002-04-15 | 625 | 633 | 620 | 626 | 1,237,000 | 626 |
| 2002-04-12 | 612 | 620 | 612 | 615 | 1,542,000 | 615 |
| 2002-04-11 | 621 | 626 | 612 | 612 | 1,036,000 | 612 |
| 2002-04-10 | 614 | 629 | 608 | 619 | 1,792,000 | 619 |
| 2002-04-09 | 637 | 637 | 607 | 609 | 2,129,000 | 609 |
| 2002-04-08 | 635 | 647 | 632 | 640 | 1,419,000 | 640 |
| 2002-04-05 | 635 | 640 | 632 | 635 | 861,000 | 635 |
| 2002-04-04 | 640 | 645 | 626 | 637 | 1,920,000 | 637 |
| 2002-04-03 | 629 | 647 | 628 | 640 | 1,289,000 | 640 |
| 2002-04-02 | 636 | 638 | 616 | 634 | 1,926,000 | 634 |
| 2002-04-01 | 630 | 635 | 620 | 631 | 787,000 | 631 |
| 2002-03-29 | 650 | 650 | 620 | 625 | 959,000 | 625 |
| 2002-03-28 | 648 | 650 | 639 | 647 | 977,000 | 647 |
| 2002-03-27 | 650 | 668 | 643 | 658 | 2,189,000 | 658 |
| 2002-03-26 | 650 | 654 | 636 | 649 | 2,243,000 | 649 |
| 2002-03-25 | 639 | 644 | 631 | 643 | 1,499,000 | 643 |
| 2002-03-22 | 651 | 652 | 637 | 639 | 1,835,000 | 639 |
| 2002-03-20 | 677 | 677 | 636 | 650 | 3,301,000 | 650 |
| 2002-03-19 | 676 | 679 | 667 | 673 | 3,763,000 | 673 |
| 2002-03-18 | 670 | 683 | 661 | 669 | 2,710,000 | 669 |
| 2002-03-15 | 665 | 665 | 649 | 664 | 1,802,000 | 664 |
| 2002-03-14 | 660 | 662 | 641 | 655 | 2,075,000 | 655 |
| 2002-03-13 | 655 | 673 | 652 | 655 | 1,776,000 | 655 |
| 2002-03-12 | 650 | 669 | 647 | 651 | 2,413,000 | 651 |
| 2002-03-11 | 680 | 683 | 651 | 659 | 3,691,000 | 659 |
| 2002-03-08 | 649 | 665 | 648 | 656 | 6,407,000 | 656 |
| 2002-03-07 | 691 | 701 | 681 | 689 | 2,310,000 | 689 |
| 2002-03-06 | 702 | 728 | 702 | 711 | 1,621,000 | 711 |
| 2002-03-05 | 730 | 735 | 710 | 710 | 3,043,000 | 710 |
| 2002-03-04 | 729 | 749 | 726 | 740 | 2,056,000 | 740 |
| 2002-03-01 | 700 | 715 | 690 | 709 | 2,606,000 | 709 |
| 2002-02-28 | 701 | 715 | 699 | 709 | 4,281,000 | 709 |
| 2002-02-27 | 650 | 685 | 644 | 681 | 3,046,000 | 681 |
| 2002-02-26 | 646 | 648 | 637 | 644 | 2,153,000 | 644 |
| 2002-02-25 | 637 | 637 | 620 | 621 | 1,553,000 | 621 |
| 2002-02-22 | 630 | 635 | 616 | 625 | 1,523,000 | 625 |
| 2002-02-21 | 612 | 642 | 612 | 631 | 1,340,000 | 631 |
| 2002-02-20 | 605 | 627 | 605 | 612 | 1,451,000 | 612 |
| 2002-02-19 | 633 | 635 | 605 | 605 | 1,300,000 | 605 |
| 2002-02-18 | 620 | 646 | 620 | 631 | 2,494,000 | 631 |
| 2002-02-15 | 619 | 629 | 608 | 620 | 2,564,000 | 620 |
| 2002-02-14 | 608 | 624 | 600 | 604 | 1,905,000 | 604 |
| 2002-02-13 | 592 | 624 | 592 | 601 | 1,838,000 | 601 |
| 2002-02-12 | 595 | 618 | 586 | 602 | 1,594,000 | 602 |
| 2002-02-08 | 579 | 600 | 578 | 590 | 2,401,000 | 590 |
| 2002-02-07 | 578 | 584 | 576 | 580 | 1,249,000 | 580 |
| 2002-02-06 | 587 | 590 | 573 | 577 | 1,864,000 | 577 |
| 2002-02-05 | 595 | 595 | 568 | 577 | 2,519,000 | 577 |
| 2002-02-04 | 605 | 618 | 603 | 605 | 1,847,000 | 605 |
| 2002-02-01 | 620 | 633 | 611 | 622 | 2,874,000 | 622 |
| 2002-01-31 | 630 | 645 | 622 | 640 | 1,990,000 | 640 |
| 2002-01-30 | 625 | 629 | 605 | 610 | 2,652,000 | 610 |
| 2002-01-29 | 655 | 660 | 631 | 635 | 2,027,000 | 635 |
| 2002-01-28 | 660 | 668 | 650 | 655 | 2,000,000 | 655 |
| 2002-01-25 | 640 | 655 | 639 | 646 | 1,687,000 | 646 |
| 2002-01-24 | 625 | 643 | 624 | 636 | 4,569,000 | 636 |
| 2002-01-23 | 637 | 637 | 619 | 625 | 2,904,000 | 625 |
| 2002-01-22 | 647 | 660 | 644 | 644 | 2,263,000 | 644 |
| 2002-01-21 | 618 | 656 | 614 | 649 | 3,734,000 | 649 |
| 2002-01-18 | 612 | 619 | 603 | 619 | 2,003,000 | 619 |
| 2002-01-17 | 612 | 612 | 598 | 602 | 2,264,000 | 602 |
| 2002-01-16 | 610 | 619 | 600 | 613 | 4,131,000 | 613 |
| 2002-01-15 | 585 | 608 | 584 | 590 | 3,621,000 | 590 |
| 2002-01-11 | 599 | 620 | 588 | 591 | 3,648,000 | 591 |
| 2002-01-10 | 583 | 601 | 566 | 589 | 3,317,000 | 589 |
| 2002-01-09 | 570 | 575 | 559 | 563 | 1,463,000 | 563 |
| 2002-01-08 | 581 | 584 | 569 | 575 | 4,614,000 | 575 |
| 2002-01-07 | 579 | 590 | 572 | 580 | 3,665,000 | 580 |
| 2002-01-04 | 562 | 575 | 558 | 569 | 1,105,000 | 569 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
