7270 (株)SUBARU の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 519 | 523 | 515 | 520 | 682,000 | 520 |
| 2003-12-29 | 516 | 522 | 513 | 518 | 613,000 | 518 |
| 2003-12-26 | 523 | 524 | 513 | 515 | 330,000 | 515 |
| 2003-12-25 | 527 | 527 | 518 | 520 | 576,000 | 520 |
| 2003-12-24 | 528 | 529 | 513 | 523 | 656,000 | 523 |
| 2003-12-22 | 511 | 532 | 511 | 523 | 1,191,000 | 523 |
| 2003-12-19 | 522 | 522 | 515 | 521 | 1,207,000 | 521 |
| 2003-12-18 | 502 | 515 | 502 | 512 | 1,602,000 | 512 |
| 2003-12-17 | 513 | 517 | 505 | 507 | 829,000 | 507 |
| 2003-12-16 | 520 | 526 | 517 | 523 | 2,488,000 | 523 |
| 2003-12-15 | 525 | 528 | 519 | 519 | 1,815,000 | 519 |
| 2003-12-12 | 520 | 521 | 515 | 515 | 3,535,000 | 515 |
| 2003-12-11 | 502 | 510 | 497 | 508 | 1,826,000 | 508 |
| 2003-12-10 | 495 | 499 | 492 | 492 | 935,000 | 492 |
| 2003-12-09 | 507 | 509 | 499 | 501 | 1,453,000 | 501 |
| 2003-12-08 | 515 | 518 | 497 | 499 | 1,597,000 | 499 |
| 2003-12-05 | 519 | 521 | 512 | 521 | 1,527,000 | 521 |
| 2003-12-04 | 513 | 522 | 513 | 520 | 1,612,000 | 520 |
| 2003-12-03 | 515 | 525 | 514 | 516 | 1,533,000 | 516 |
| 2003-12-02 | 528 | 529 | 521 | 525 | 1,620,000 | 525 |
| 2003-12-01 | 509 | 534 | 508 | 531 | 2,245,000 | 531 |
| 2003-11-28 | 516 | 520 | 504 | 519 | 2,669,000 | 519 |
| 2003-11-27 | 511 | 518 | 501 | 511 | 4,053,000 | 511 |
| 2003-11-26 | 484 | 503 | 484 | 496 | 3,195,000 | 496 |
| 2003-11-25 | 494 | 494 | 482 | 483 | 2,553,000 | 483 |
| 2003-11-21 | 473 | 482 | 469 | 478 | 2,158,000 | 478 |
| 2003-11-20 | 477 | 477 | 456 | 463 | 2,864,000 | 463 |
| 2003-11-19 | 469 | 478 | 463 | 469 | 4,130,000 | 469 |
| 2003-11-18 | 440 | 472 | 439 | 464 | 6,364,000 | 464 |
| 2003-11-17 | 468 | 468 | 442 | 445 | 3,323,000 | 445 |
| 2003-11-14 | 472 | 475 | 464 | 471 | 5,126,000 | 471 |
| 2003-11-13 | 494 | 494 | 479 | 481 | 1,313,000 | 481 |
| 2003-11-12 | 496 | 496 | 480 | 484 | 1,811,000 | 484 |
| 2003-11-11 | 493 | 498 | 476 | 486 | 2,960,000 | 486 |
| 2003-11-10 | 500 | 515 | 495 | 505 | 2,419,000 | 505 |
| 2003-11-07 | 510 | 511 | 500 | 505 | 2,827,000 | 505 |
| 2003-11-06 | 503 | 512 | 502 | 504 | 3,440,000 | 504 |
| 2003-11-05 | 515 | 515 | 501 | 502 | 4,020,000 | 502 |
| 2003-11-04 | 514 | 521 | 507 | 511 | 3,833,000 | 511 |
| 2003-10-31 | 495 | 499 | 490 | 499 | 4,066,000 | 499 |
| 2003-10-30 | 489 | 491 | 485 | 485 | 3,175,000 | 485 |
| 2003-10-29 | 481 | 488 | 481 | 484 | 2,991,000 | 484 |
| 2003-10-28 | 491 | 496 | 475 | 478 | 1,738,000 | 478 |
| 2003-10-27 | 492 | 499 | 489 | 495 | 1,922,000 | 495 |
| 2003-10-24 | 494 | 499 | 479 | 485 | 2,550,000 | 485 |
| 2003-10-23 | 492 | 499 | 476 | 484 | 6,193,000 | 484 |
| 2003-10-22 | 540 | 541 | 510 | 512 | 4,969,000 | 512 |
| 2003-10-21 | 530 | 544 | 528 | 539 | 4,850,000 | 539 |
| 2003-10-20 | 523 | 524 | 516 | 520 | 2,239,000 | 520 |
| 2003-10-17 | 529 | 531 | 520 | 522 | 3,604,000 | 522 |
| 2003-10-16 | 522 | 529 | 519 | 525 | 4,150,000 | 525 |
| 2003-10-15 | 532 | 534 | 525 | 527 | 4,631,000 | 527 |
| 2003-10-14 | 539 | 540 | 532 | 534 | 3,719,000 | 534 |
| 2003-10-10 | 541 | 544 | 539 | 544 | 5,353,000 | 544 |
| 2003-10-09 | 550 | 555 | 543 | 547 | 2,855,000 | 547 |
| 2003-10-08 | 580 | 580 | 551 | 557 | 4,317,000 | 557 |
| 2003-10-07 | 592 | 595 | 582 | 591 | 1,844,000 | 591 |
| 2003-10-06 | 590 | 591 | 581 | 584 | 1,766,000 | 584 |
| 2003-10-03 | 580 | 592 | 580 | 588 | 2,945,000 | 588 |
| 2003-10-02 | 583 | 587 | 577 | 586 | 3,712,000 | 586 |
| 2003-10-01 | 580 | 591 | 577 | 588 | 2,609,000 | 588 |
| 2003-09-30 | 580 | 590 | 571 | 572 | 1,073,000 | 572 |
| 2003-09-29 | 584 | 593 | 576 | 583 | 685,000 | 583 |
| 2003-09-26 | 581 | 595 | 581 | 594 | 1,058,000 | 594 |
| 2003-09-25 | 578 | 594 | 572 | 588 | 1,778,000 | 588 |
| 2003-09-24 | 597 | 608 | 576 | 585 | 2,539,000 | 585 |
| 2003-09-22 | 620 | 620 | 596 | 602 | 2,635,000 | 602 |
| 2003-09-19 | 636 | 639 | 624 | 624 | 2,210,000 | 624 |
| 2003-09-18 | 632 | 640 | 611 | 632 | 3,302,000 | 632 |
| 2003-09-17 | 661 | 668 | 650 | 651 | 4,119,000 | 651 |
| 2003-09-16 | 604 | 640 | 602 | 640 | 3,635,000 | 640 |
| 2003-09-12 | 605 | 605 | 595 | 601 | 4,587,000 | 601 |
| 2003-09-11 | 585 | 590 | 583 | 586 | 1,801,000 | 586 |
| 2003-09-10 | 602 | 602 | 588 | 589 | 2,427,000 | 589 |
| 2003-09-09 | 590 | 603 | 588 | 600 | 2,625,000 | 600 |
| 2003-09-08 | 581 | 588 | 580 | 588 | 1,692,000 | 588 |
| 2003-09-05 | 579 | 579 | 574 | 575 | 1,302,000 | 575 |
| 2003-09-04 | 573 | 579 | 570 | 573 | 2,230,000 | 573 |
| 2003-09-03 | 580 | 580 | 566 | 567 | 2,817,000 | 567 |
| 2003-09-02 | 585 | 585 | 577 | 579 | 1,830,000 | 579 |
| 2003-09-01 | 575 | 581 | 573 | 580 | 2,194,000 | 580 |
| 2003-08-29 | 580 | 583 | 570 | 575 | 2,172,000 | 575 |
| 2003-08-28 | 585 | 585 | 578 | 579 | 1,475,000 | 579 |
| 2003-08-27 | 602 | 602 | 590 | 591 | 869,000 | 591 |
| 2003-08-26 | 597 | 600 | 593 | 597 | 787,000 | 597 |
| 2003-08-25 | 599 | 599 | 591 | 596 | 1,462,000 | 596 |
| 2003-08-22 | 601 | 603 | 589 | 589 | 1,456,000 | 589 |
| 2003-08-21 | 600 | 608 | 598 | 603 | 1,336,000 | 603 |
| 2003-08-20 | 602 | 606 | 601 | 602 | 1,247,000 | 602 |
| 2003-08-19 | 608 | 608 | 599 | 599 | 2,585,000 | 599 |
| 2003-08-18 | 599 | 611 | 595 | 596 | 2,090,000 | 596 |
| 2003-08-15 | 585 | 599 | 582 | 589 | 2,184,000 | 589 |
| 2003-08-14 | 570 | 583 | 569 | 580 | 1,645,000 | 580 |
| 2003-08-13 | 568 | 571 | 564 | 566 | 3,062,000 | 566 |
| 2003-08-12 | 587 | 589 | 561 | 568 | 5,700,000 | 568 |
| 2003-08-11 | 594 | 594 | 587 | 590 | 2,357,000 | 590 |
| 2003-08-08 | 595 | 600 | 590 | 593 | 2,352,000 | 593 |
| 2003-08-07 | 596 | 601 | 594 | 601 | 2,067,000 | 601 |
| 2003-08-06 | 591 | 598 | 590 | 593 | 1,775,000 | 593 |
| 2003-08-05 | 594 | 595 | 589 | 593 | 1,878,000 | 593 |
| 2003-08-04 | 586 | 598 | 586 | 592 | 1,348,000 | 592 |
| 2003-08-01 | 594 | 595 | 587 | 592 | 1,355,000 | 592 |
| 2003-07-31 | 585 | 593 | 580 | 592 | 1,557,000 | 592 |
| 2003-07-30 | 596 | 596 | 589 | 589 | 1,312,000 | 589 |
| 2003-07-29 | 602 | 605 | 592 | 599 | 1,877,000 | 599 |
| 2003-07-28 | 594 | 602 | 589 | 602 | 2,548,000 | 602 |
| 2003-07-25 | 580 | 593 | 579 | 588 | 3,332,000 | 588 |
| 2003-07-24 | 583 | 596 | 583 | 590 | 2,259,000 | 590 |
| 2003-07-23 | 576 | 585 | 576 | 585 | 2,373,000 | 585 |
| 2003-07-22 | 581 | 586 | 578 | 581 | 2,504,000 | 581 |
| 2003-07-18 | 583 | 594 | 583 | 589 | 2,709,000 | 589 |
| 2003-07-17 | 585 | 598 | 572 | 592 | 4,362,000 | 592 |
| 2003-07-16 | 590 | 593 | 586 | 586 | 4,698,000 | 586 |
| 2003-07-15 | 587 | 598 | 585 | 586 | 4,185,000 | 586 |
| 2003-07-14 | 580 | 586 | 575 | 582 | 3,560,000 | 582 |
| 2003-07-11 | 579 | 580 | 571 | 578 | 4,108,000 | 578 |
| 2003-07-10 | 570 | 584 | 568 | 579 | 4,532,000 | 579 |
| 2003-07-09 | 560 | 573 | 558 | 569 | 4,386,000 | 569 |
| 2003-07-08 | 558 | 560 | 552 | 556 | 3,448,000 | 556 |
| 2003-07-07 | 548 | 557 | 546 | 551 | 3,962,000 | 551 |
| 2003-07-04 | 545 | 549 | 543 | 543 | 1,788,000 | 543 |
| 2003-07-03 | 546 | 550 | 537 | 544 | 4,250,000 | 544 |
| 2003-07-02 | 537 | 543 | 534 | 542 | 2,023,000 | 542 |
| 2003-07-01 | 532 | 542 | 532 | 537 | 1,614,000 | 537 |
| 2003-06-30 | 540 | 544 | 535 | 542 | 2,295,000 | 542 |
| 2003-06-27 | 538 | 545 | 526 | 535 | 2,668,000 | 535 |
| 2003-06-26 | 536 | 540 | 533 | 536 | 1,288,000 | 536 |
| 2003-06-25 | 543 | 547 | 539 | 541 | 1,752,000 | 541 |
| 2003-06-24 | 535 | 541 | 533 | 533 | 2,322,000 | 533 |
| 2003-06-23 | 540 | 548 | 538 | 543 | 2,679,000 | 543 |
| 2003-06-20 | 533 | 541 | 533 | 537 | 1,414,000 | 537 |
| 2003-06-19 | 530 | 540 | 530 | 539 | 2,032,000 | 539 |
| 2003-06-18 | 528 | 542 | 524 | 537 | 5,671,000 | 537 |
| 2003-06-17 | 515 | 525 | 515 | 521 | 3,268,000 | 521 |
| 2003-06-16 | 516 | 516 | 503 | 511 | 2,351,000 | 511 |
| 2003-06-13 | 510 | 518 | 508 | 516 | 6,349,000 | 516 |
| 2003-06-12 | 505 | 509 | 503 | 506 | 2,332,000 | 506 |
| 2003-06-11 | 495 | 503 | 494 | 500 | 4,276,000 | 500 |
| 2003-06-10 | 485 | 495 | 484 | 491 | 1,950,000 | 491 |
| 2003-06-09 | 482 | 489 | 482 | 486 | 1,491,000 | 486 |
| 2003-06-06 | 479 | 488 | 475 | 487 | 1,461,000 | 487 |
| 2003-06-05 | 482 | 483 | 477 | 479 | 1,384,000 | 479 |
| 2003-06-04 | 478 | 482 | 475 | 478 | 1,898,000 | 478 |
| 2003-06-03 | 470 | 480 | 468 | 476 | 4,270,000 | 476 |
| 2003-06-02 | 464 | 466 | 459 | 465 | 1,762,000 | 465 |
| 2003-05-30 | 458 | 464 | 451 | 455 | 1,823,000 | 455 |
| 2003-05-29 | 453 | 460 | 447 | 458 | 2,223,000 | 458 |
| 2003-05-28 | 446 | 450 | 444 | 450 | 1,625,000 | 450 |
| 2003-05-27 | 448 | 449 | 439 | 439 | 1,125,000 | 439 |
| 2003-05-26 | 447 | 448 | 445 | 447 | 1,358,000 | 447 |
| 2003-05-23 | 438 | 443 | 433 | 442 | 1,667,000 | 442 |
| 2003-05-22 | 434 | 437 | 431 | 435 | 1,324,000 | 435 |
| 2003-05-21 | 424 | 430 | 424 | 429 | 1,174,000 | 429 |
| 2003-05-20 | 419 | 427 | 419 | 425 | 808,000 | 425 |
| 2003-05-19 | 425 | 425 | 419 | 421 | 2,144,000 | 421 |
| 2003-05-16 | 434 | 440 | 430 | 432 | 2,281,000 | 432 |
| 2003-05-15 | 435 | 436 | 431 | 434 | 1,176,000 | 434 |
| 2003-05-14 | 432 | 437 | 432 | 435 | 855,000 | 435 |
| 2003-05-13 | 435 | 438 | 429 | 429 | 2,874,000 | 429 |
| 2003-05-12 | 428 | 433 | 426 | 433 | 1,722,000 | 433 |
| 2003-05-09 | 420 | 430 | 420 | 429 | 2,535,000 | 429 |
| 2003-05-08 | 430 | 432 | 422 | 422 | 1,057,000 | 422 |
| 2003-05-07 | 430 | 434 | 428 | 430 | 1,418,000 | 430 |
| 2003-05-06 | 426 | 435 | 426 | 432 | 1,674,000 | 432 |
| 2003-05-02 | 434 | 434 | 430 | 431 | 881,000 | 431 |
| 2003-05-01 | 425 | 432 | 425 | 429 | 922,000 | 429 |
| 2003-04-30 | 425 | 432 | 424 | 427 | 1,436,000 | 427 |
| 2003-04-28 | 423 | 423 | 415 | 417 | 1,542,000 | 417 |
| 2003-04-25 | 430 | 430 | 420 | 423 | 1,595,000 | 423 |
| 2003-04-24 | 422 | 433 | 422 | 430 | 1,424,000 | 430 |
| 2003-04-23 | 432 | 433 | 422 | 425 | 1,620,000 | 425 |
| 2003-04-22 | 433 | 435 | 428 | 431 | 924,000 | 431 |
| 2003-04-21 | 438 | 438 | 432 | 435 | 1,182,000 | 435 |
| 2003-04-18 | 427 | 436 | 427 | 435 | 1,426,000 | 435 |
| 2003-04-17 | 428 | 431 | 425 | 429 | 1,157,000 | 429 |
| 2003-04-16 | 431 | 433 | 418 | 428 | 1,904,000 | 428 |
| 2003-04-15 | 429 | 437 | 427 | 436 | 1,371,000 | 436 |
| 2003-04-14 | 429 | 434 | 414 | 424 | 1,477,000 | 424 |
| 2003-04-11 | 436 | 440 | 429 | 433 | 1,424,000 | 433 |
| 2003-04-10 | 437 | 438 | 429 | 432 | 1,834,000 | 432 |
| 2003-04-09 | 442 | 453 | 438 | 442 | 2,052,000 | 442 |
| 2003-04-08 | 442 | 447 | 440 | 442 | 2,266,000 | 442 |
| 2003-04-07 | 436 | 443 | 436 | 442 | 1,096,000 | 442 |
| 2003-04-04 | 433 | 436 | 430 | 435 | 1,008,000 | 435 |
| 2003-04-03 | 436 | 440 | 431 | 434 | 1,568,000 | 434 |
| 2003-04-02 | 435 | 436 | 430 | 434 | 2,427,000 | 434 |
| 2003-04-01 | 435 | 438 | 431 | 437 | 1,354,000 | 437 |
| 2003-03-31 | 450 | 450 | 434 | 436 | 1,122,000 | 436 |
| 2003-03-28 | 451 | 454 | 447 | 450 | 844,000 | 450 |
| 2003-03-27 | 449 | 456 | 447 | 451 | 1,202,000 | 451 |
| 2003-03-26 | 449 | 449 | 440 | 444 | 864,000 | 444 |
| 2003-03-25 | 450 | 460 | 439 | 439 | 1,572,000 | 439 |
| 2003-03-24 | 447 | 451 | 444 | 447 | 1,835,000 | 447 |
| 2003-03-20 | 431 | 440 | 430 | 436 | 1,618,000 | 436 |
| 2003-03-19 | 432 | 432 | 427 | 429 | 2,165,000 | 429 |
| 2003-03-18 | 432 | 438 | 429 | 429 | 1,888,000 | 429 |
| 2003-03-17 | 426 | 431 | 426 | 427 | 959,000 | 427 |
| 2003-03-14 | 430 | 436 | 423 | 425 | 5,547,000 | 425 |
| 2003-03-13 | 437 | 440 | 429 | 429 | 1,421,000 | 429 |
| 2003-03-12 | 434 | 440 | 432 | 436 | 1,180,000 | 436 |
| 2003-03-11 | 435 | 444 | 434 | 435 | 1,320,000 | 435 |
| 2003-03-10 | 434 | 442 | 433 | 437 | 1,237,000 | 437 |
| 2003-03-07 | 441 | 446 | 435 | 437 | 1,616,000 | 437 |
| 2003-03-06 | 441 | 450 | 437 | 437 | 2,602,000 | 437 |
| 2003-03-05 | 447 | 449 | 432 | 436 | 2,631,000 | 436 |
| 2003-03-04 | 455 | 457 | 444 | 449 | 2,727,000 | 449 |
| 2003-03-03 | 454 | 460 | 452 | 460 | 1,217,000 | 460 |
| 2003-02-28 | 455 | 457 | 452 | 456 | 2,240,000 | 456 |
| 2003-02-27 | 451 | 456 | 447 | 452 | 1,896,000 | 452 |
| 2003-02-26 | 452 | 456 | 451 | 454 | 971,000 | 454 |
| 2003-02-25 | 454 | 454 | 449 | 450 | 2,307,000 | 450 |
| 2003-02-24 | 459 | 463 | 452 | 455 | 1,859,000 | 455 |
| 2003-02-21 | 456 | 463 | 455 | 458 | 1,000,000 | 458 |
| 2003-02-20 | 468 | 468 | 459 | 461 | 780,000 | 461 |
| 2003-02-19 | 467 | 471 | 464 | 468 | 2,672,000 | 468 |
| 2003-02-18 | 460 | 461 | 455 | 457 | 1,933,000 | 457 |
| 2003-02-17 | 450 | 463 | 450 | 451 | 1,102,000 | 451 |
| 2003-02-14 | 443 | 451 | 440 | 448 | 2,353,000 | 448 |
| 2003-02-13 | 448 | 452 | 444 | 448 | 1,132,000 | 448 |
| 2003-02-12 | 443 | 448 | 442 | 448 | 1,402,000 | 448 |
| 2003-02-10 | 446 | 448 | 442 | 445 | 985,000 | 445 |
| 2003-02-07 | 442 | 449 | 442 | 444 | 733,000 | 444 |
| 2003-02-06 | 445 | 451 | 444 | 445 | 1,529,000 | 445 |
| 2003-02-05 | 446 | 451 | 444 | 448 | 2,243,000 | 448 |
| 2003-02-04 | 442 | 450 | 441 | 448 | 2,675,000 | 448 |
| 2003-02-03 | 433 | 440 | 432 | 436 | 5,104,000 | 436 |
| 2003-01-31 | 439 | 439 | 434 | 434 | 2,394,000 | 434 |
| 2003-01-30 | 438 | 444 | 438 | 440 | 2,558,000 | 440 |
| 2003-01-29 | 453 | 454 | 447 | 447 | 1,792,000 | 447 |
| 2003-01-28 | 457 | 457 | 450 | 453 | 1,694,000 | 453 |
| 2003-01-27 | 466 | 466 | 450 | 459 | 2,085,000 | 459 |
| 2003-01-24 | 464 | 467 | 459 | 466 | 2,335,000 | 466 |
| 2003-01-23 | 461 | 469 | 457 | 461 | 1,384,000 | 461 |
| 2003-01-22 | 469 | 469 | 454 | 456 | 2,048,000 | 456 |
| 2003-01-21 | 464 | 473 | 462 | 471 | 1,860,000 | 471 |
| 2003-01-20 | 475 | 475 | 462 | 469 | 1,634,000 | 469 |
| 2003-01-17 | 461 | 472 | 460 | 470 | 1,810,000 | 470 |
| 2003-01-16 | 452 | 464 | 451 | 457 | 2,025,000 | 457 |
| 2003-01-15 | 452 | 456 | 445 | 450 | 2,419,000 | 450 |
| 2003-01-14 | 452 | 455 | 449 | 454 | 4,106,000 | 454 |
| 2003-01-10 | 463 | 464 | 457 | 457 | 1,204,000 | 457 |
| 2003-01-09 | 462 | 464 | 459 | 462 | 2,002,000 | 462 |
| 2003-01-08 | 474 | 474 | 463 | 466 | 2,023,000 | 466 |
| 2003-01-07 | 475 | 478 | 472 | 473 | 1,591,000 | 473 |
| 2003-01-06 | 470 | 477 | 470 | 474 | 888,000 | 474 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
