7270 (株)SUBARU の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 503 | 508 | 500 | 500 | 2,154,000 | 500 |
| 2004-12-29 | 512 | 516 | 503 | 503 | 2,635,000 | 503 |
| 2004-12-28 | 513 | 515 | 510 | 511 | 934,000 | 511 |
| 2004-12-27 | 519 | 520 | 514 | 516 | 3,267,000 | 516 |
| 2004-12-24 | 504 | 511 | 503 | 510 | 1,642,000 | 510 |
| 2004-12-22 | 501 | 502 | 499 | 501 | 1,717,000 | 501 |
| 2004-12-21 | 494 | 500 | 493 | 500 | 2,027,000 | 500 |
| 2004-12-20 | 495 | 497 | 493 | 494 | 1,443,000 | 494 |
| 2004-12-17 | 497 | 500 | 493 | 496 | 1,610,000 | 496 |
| 2004-12-16 | 495 | 501 | 492 | 499 | 2,191,000 | 499 |
| 2004-12-15 | 491 | 498 | 491 | 498 | 1,743,000 | 498 |
| 2004-12-14 | 492 | 495 | 488 | 493 | 1,973,000 | 493 |
| 2004-12-13 | 493 | 497 | 489 | 493 | 3,558,000 | 493 |
| 2004-12-10 | 488 | 489 | 483 | 485 | 6,104,000 | 485 |
| 2004-12-09 | 488 | 492 | 485 | 487 | 7,626,000 | 487 |
| 2004-12-08 | 471 | 481 | 470 | 481 | 2,203,000 | 481 |
| 2004-12-07 | 475 | 477 | 470 | 470 | 1,990,000 | 470 |
| 2004-12-06 | 480 | 481 | 474 | 475 | 2,591,000 | 475 |
| 2004-12-03 | 470 | 482 | 470 | 482 | 4,587,000 | 482 |
| 2004-12-02 | 474 | 476 | 468 | 470 | 2,819,000 | 470 |
| 2004-12-01 | 471 | 472 | 462 | 465 | 2,464,000 | 465 |
| 2004-11-30 | 477 | 477 | 472 | 476 | 2,331,000 | 476 |
| 2004-11-29 | 477 | 480 | 476 | 477 | 1,821,000 | 477 |
| 2004-11-26 | 480 | 482 | 474 | 474 | 2,455,000 | 474 |
| 2004-11-25 | 479 | 479 | 473 | 476 | 2,479,000 | 476 |
| 2004-11-24 | 481 | 483 | 474 | 475 | 4,492,000 | 475 |
| 2004-11-22 | 491 | 493 | 481 | 486 | 2,870,000 | 486 |
| 2004-11-19 | 489 | 498 | 488 | 494 | 4,704,000 | 494 |
| 2004-11-18 | 495 | 499 | 481 | 484 | 4,851,000 | 484 |
| 2004-11-17 | 505 | 506 | 491 | 497 | 6,534,000 | 497 |
| 2004-11-16 | 528 | 528 | 510 | 511 | 3,848,000 | 511 |
| 2004-11-15 | 529 | 532 | 524 | 528 | 2,356,000 | 528 |
| 2004-11-12 | 520 | 531 | 519 | 527 | 2,499,000 | 527 |
| 2004-11-11 | 536 | 542 | 528 | 530 | 1,725,000 | 530 |
| 2004-11-10 | 530 | 539 | 529 | 530 | 1,450,000 | 530 |
| 2004-11-09 | 531 | 532 | 525 | 527 | 1,667,000 | 527 |
| 2004-11-08 | 541 | 541 | 530 | 530 | 1,980,000 | 530 |
| 2004-11-05 | 543 | 545 | 530 | 532 | 2,087,000 | 532 |
| 2004-11-04 | 527 | 538 | 527 | 531 | 2,222,000 | 531 |
| 2004-11-02 | 523 | 523 | 516 | 516 | 1,863,000 | 516 |
| 2004-11-01 | 520 | 521 | 516 | 518 | 1,045,000 | 518 |
| 2004-10-29 | 524 | 524 | 515 | 515 | 2,012,000 | 515 |
| 2004-10-28 | 528 | 530 | 521 | 523 | 3,212,000 | 523 |
| 2004-10-27 | 527 | 537 | 523 | 524 | 5,308,000 | 524 |
| 2004-10-26 | 523 | 525 | 516 | 517 | 2,208,000 | 517 |
| 2004-10-25 | 531 | 531 | 521 | 523 | 4,073,000 | 523 |
| 2004-10-22 | 549 | 552 | 541 | 545 | 3,225,000 | 545 |
| 2004-10-21 | 554 | 555 | 547 | 548 | 2,622,000 | 548 |
| 2004-10-20 | 561 | 562 | 552 | 552 | 2,031,000 | 552 |
| 2004-10-19 | 561 | 568 | 558 | 560 | 1,742,000 | 560 |
| 2004-10-18 | 567 | 567 | 553 | 554 | 1,401,000 | 554 |
| 2004-10-15 | 565 | 572 | 561 | 562 | 1,600,000 | 562 |
| 2004-10-14 | 564 | 577 | 564 | 571 | 2,151,000 | 571 |
| 2004-10-13 | 579 | 581 | 567 | 567 | 1,890,000 | 567 |
| 2004-10-12 | 597 | 599 | 576 | 578 | 2,410,000 | 578 |
| 2004-10-08 | 592 | 599 | 588 | 589 | 1,660,000 | 589 |
| 2004-10-07 | 593 | 595 | 588 | 589 | 1,610,000 | 589 |
| 2004-10-06 | 586 | 595 | 585 | 591 | 1,013,000 | 591 |
| 2004-10-05 | 584 | 595 | 582 | 589 | 2,799,000 | 589 |
| 2004-10-04 | 567 | 582 | 562 | 580 | 2,528,000 | 580 |
| 2004-10-01 | 558 | 567 | 558 | 561 | 1,224,000 | 561 |
| 2004-09-30 | 560 | 562 | 553 | 557 | 1,842,000 | 557 |
| 2004-09-29 | 557 | 560 | 548 | 551 | 2,225,000 | 551 |
| 2004-09-28 | 553 | 557 | 545 | 554 | 2,138,000 | 554 |
| 2004-09-27 | 563 | 570 | 562 | 563 | 1,808,000 | 563 |
| 2004-09-24 | 565 | 565 | 556 | 563 | 2,010,000 | 563 |
| 2004-09-22 | 572 | 572 | 559 | 564 | 1,882,000 | 564 |
| 2004-09-21 | 564 | 569 | 562 | 562 | 2,001,000 | 562 |
| 2004-09-17 | 561 | 561 | 553 | 553 | 1,816,000 | 553 |
| 2004-09-16 | 550 | 558 | 550 | 552 | 2,321,000 | 552 |
| 2004-09-15 | 565 | 572 | 556 | 558 | 2,169,000 | 558 |
| 2004-09-14 | 570 | 576 | 567 | 572 | 2,851,000 | 572 |
| 2004-09-13 | 564 | 572 | 562 | 570 | 1,094,000 | 570 |
| 2004-09-10 | 566 | 568 | 558 | 560 | 4,147,000 | 560 |
| 2004-09-09 | 569 | 572 | 561 | 561 | 1,306,000 | 561 |
| 2004-09-08 | 573 | 576 | 567 | 568 | 1,227,000 | 568 |
| 2004-09-07 | 569 | 575 | 567 | 569 | 1,360,000 | 569 |
| 2004-09-06 | 556 | 570 | 555 | 564 | 1,956,000 | 564 |
| 2004-09-03 | 561 | 562 | 542 | 549 | 2,528,000 | 549 |
| 2004-09-02 | 564 | 565 | 555 | 560 | 939,000 | 560 |
| 2004-09-01 | 560 | 568 | 558 | 561 | 1,360,000 | 561 |
| 2004-08-31 | 566 | 568 | 554 | 554 | 993,000 | 554 |
| 2004-08-30 | 569 | 569 | 563 | 568 | 697,000 | 568 |
| 2004-08-27 | 569 | 572 | 564 | 569 | 1,272,000 | 569 |
| 2004-08-26 | 571 | 572 | 558 | 562 | 1,298,000 | 562 |
| 2004-08-25 | 560 | 569 | 556 | 565 | 1,384,000 | 565 |
| 2004-08-24 | 559 | 560 | 553 | 560 | 1,304,000 | 560 |
| 2004-08-23 | 563 | 563 | 554 | 554 | 1,457,000 | 554 |
| 2004-08-20 | 550 | 558 | 546 | 553 | 1,844,000 | 553 |
| 2004-08-19 | 552 | 552 | 543 | 548 | 975,000 | 548 |
| 2004-08-18 | 541 | 543 | 533 | 542 | 770,000 | 542 |
| 2004-08-17 | 548 | 549 | 541 | 541 | 750,000 | 541 |
| 2004-08-16 | 538 | 544 | 532 | 538 | 1,874,000 | 538 |
| 2004-08-13 | 555 | 556 | 547 | 548 | 2,238,000 | 548 |
| 2004-08-12 | 563 | 568 | 561 | 561 | 846,000 | 561 |
| 2004-08-11 | 560 | 563 | 559 | 562 | 2,473,000 | 562 |
| 2004-08-10 | 566 | 566 | 554 | 557 | 3,781,000 | 557 |
| 2004-08-09 | 574 | 574 | 565 | 573 | 3,941,000 | 573 |
| 2004-08-06 | 594 | 596 | 590 | 592 | 1,859,000 | 592 |
| 2004-08-05 | 595 | 599 | 591 | 595 | 2,032,000 | 595 |
| 2004-08-04 | 595 | 603 | 590 | 594 | 1,364,000 | 594 |
| 2004-08-03 | 600 | 605 | 597 | 600 | 903,000 | 600 |
| 2004-08-02 | 606 | 613 | 602 | 602 | 1,154,000 | 602 |
| 2004-07-30 | 605 | 611 | 604 | 610 | 1,616,000 | 610 |
| 2004-07-29 | 596 | 602 | 592 | 596 | 1,300,000 | 596 |
| 2004-07-28 | 595 | 600 | 590 | 596 | 2,979,000 | 596 |
| 2004-07-27 | 586 | 590 | 578 | 583 | 1,602,000 | 583 |
| 2004-07-26 | 586 | 586 | 575 | 583 | 1,444,000 | 583 |
| 2004-07-23 | 581 | 583 | 572 | 582 | 1,304,000 | 582 |
| 2004-07-22 | 573 | 583 | 573 | 580 | 1,909,000 | 580 |
| 2004-07-21 | 583 | 593 | 582 | 593 | 1,146,000 | 593 |
| 2004-07-20 | 580 | 584 | 572 | 578 | 1,491,000 | 578 |
| 2004-07-16 | 580 | 581 | 574 | 580 | 1,452,000 | 580 |
| 2004-07-15 | 572 | 584 | 565 | 577 | 1,644,000 | 577 |
| 2004-07-14 | 587 | 595 | 571 | 574 | 2,557,000 | 574 |
| 2004-07-13 | 569 | 603 | 569 | 596 | 5,177,000 | 596 |
| 2004-07-12 | 563 | 574 | 560 | 567 | 1,958,000 | 567 |
| 2004-07-09 | 555 | 567 | 555 | 561 | 3,509,000 | 561 |
| 2004-07-08 | 569 | 571 | 555 | 556 | 3,618,000 | 556 |
| 2004-07-07 | 566 | 577 | 565 | 567 | 4,384,000 | 567 |
| 2004-07-06 | 575 | 580 | 565 | 566 | 3,512,000 | 566 |
| 2004-07-05 | 587 | 588 | 578 | 579 | 1,550,000 | 579 |
| 2004-07-02 | 605 | 605 | 583 | 586 | 4,355,000 | 586 |
| 2004-07-01 | 610 | 613 | 604 | 608 | 2,374,000 | 608 |
| 2004-06-30 | 607 | 614 | 607 | 612 | 2,412,000 | 612 |
| 2004-06-29 | 620 | 624 | 616 | 617 | 1,711,000 | 617 |
| 2004-06-28 | 620 | 623 | 611 | 621 | 2,256,000 | 621 |
| 2004-06-25 | 621 | 627 | 615 | 624 | 2,874,000 | 624 |
| 2004-06-24 | 609 | 620 | 609 | 620 | 2,975,000 | 620 |
| 2004-06-23 | 600 | 609 | 598 | 607 | 2,894,000 | 607 |
| 2004-06-22 | 590 | 594 | 579 | 592 | 2,453,000 | 592 |
| 2004-06-21 | 586 | 615 | 585 | 600 | 4,123,000 | 600 |
| 2004-06-18 | 585 | 589 | 567 | 576 | 1,569,000 | 576 |
| 2004-06-17 | 586 | 587 | 575 | 585 | 2,177,000 | 585 |
| 2004-06-16 | 576 | 586 | 573 | 586 | 2,404,000 | 586 |
| 2004-06-15 | 575 | 576 | 569 | 570 | 1,308,000 | 570 |
| 2004-06-14 | 571 | 578 | 571 | 575 | 985,000 | 575 |
| 2004-06-11 | 568 | 576 | 568 | 570 | 3,196,000 | 570 |
| 2004-06-10 | 564 | 576 | 564 | 576 | 2,337,000 | 576 |
| 2004-06-09 | 574 | 574 | 560 | 563 | 2,180,000 | 563 |
| 2004-06-08 | 575 | 579 | 572 | 576 | 1,968,000 | 576 |
| 2004-06-07 | 558 | 579 | 558 | 573 | 3,025,000 | 573 |
| 2004-06-04 | 555 | 563 | 555 | 562 | 1,634,000 | 562 |
| 2004-06-03 | 558 | 564 | 550 | 552 | 3,827,000 | 552 |
| 2004-06-02 | 545 | 553 | 543 | 551 | 2,189,000 | 551 |
| 2004-06-01 | 541 | 550 | 541 | 542 | 1,524,000 | 542 |
| 2004-05-31 | 540 | 555 | 540 | 543 | 2,813,000 | 543 |
| 2004-05-28 | 535 | 545 | 534 | 545 | 2,409,000 | 545 |
| 2004-05-27 | 530 | 533 | 528 | 531 | 1,089,000 | 531 |
| 2004-05-26 | 530 | 530 | 525 | 530 | 1,633,000 | 530 |
| 2004-05-25 | 529 | 530 | 518 | 523 | 2,194,000 | 523 |
| 2004-05-24 | 527 | 528 | 519 | 522 | 1,289,000 | 522 |
| 2004-05-21 | 518 | 523 | 509 | 518 | 1,919,000 | 518 |
| 2004-05-20 | 504 | 519 | 499 | 515 | 2,986,000 | 515 |
| 2004-05-19 | 519 | 519 | 502 | 504 | 2,218,000 | 504 |
| 2004-05-18 | 484 | 501 | 483 | 496 | 2,141,000 | 496 |
| 2004-05-17 | 496 | 501 | 484 | 489 | 3,736,000 | 489 |
| 2004-05-14 | 508 | 514 | 507 | 513 | 2,193,000 | 513 |
| 2004-05-13 | 523 | 524 | 511 | 513 | 1,422,000 | 513 |
| 2004-05-12 | 528 | 529 | 514 | 524 | 4,002,000 | 524 |
| 2004-05-11 | 504 | 520 | 497 | 518 | 3,595,000 | 518 |
| 2004-05-10 | 517 | 527 | 498 | 499 | 2,124,000 | 499 |
| 2004-05-07 | 519 | 524 | 512 | 516 | 3,076,000 | 516 |
| 2004-05-06 | 528 | 528 | 515 | 519 | 2,277,000 | 519 |
| 2004-04-30 | 533 | 537 | 516 | 531 | 3,783,000 | 531 |
| 2004-04-28 | 560 | 560 | 551 | 551 | 1,920,000 | 551 |
| 2004-04-27 | 567 | 567 | 548 | 553 | 2,178,000 | 553 |
| 2004-04-26 | 573 | 573 | 563 | 566 | 1,370,000 | 566 |
| 2004-04-23 | 568 | 570 | 563 | 567 | 1,505,000 | 567 |
| 2004-04-22 | 563 | 580 | 563 | 568 | 3,360,000 | 568 |
| 2004-04-21 | 550 | 562 | 546 | 561 | 2,060,000 | 561 |
| 2004-04-20 | 546 | 552 | 543 | 549 | 2,153,000 | 549 |
| 2004-04-19 | 559 | 559 | 537 | 547 | 2,190,000 | 547 |
| 2004-04-16 | 555 | 566 | 545 | 564 | 1,837,000 | 564 |
| 2004-04-15 | 556 | 563 | 533 | 539 | 3,182,000 | 539 |
| 2004-04-14 | 552 | 562 | 549 | 552 | 1,357,000 | 552 |
| 2004-04-13 | 561 | 565 | 559 | 559 | 986,000 | 559 |
| 2004-04-12 | 555 | 563 | 552 | 560 | 810,000 | 560 |
| 2004-04-09 | 561 | 564 | 550 | 554 | 2,360,000 | 554 |
| 2004-04-08 | 559 | 563 | 552 | 560 | 1,187,000 | 560 |
| 2004-04-07 | 564 | 567 | 559 | 560 | 1,737,000 | 560 |
| 2004-04-06 | 565 | 573 | 560 | 567 | 2,382,000 | 567 |
| 2004-04-05 | 563 | 565 | 556 | 561 | 1,369,000 | 561 |
| 2004-04-02 | 547 | 555 | 547 | 551 | 1,437,000 | 551 |
| 2004-04-01 | 557 | 558 | 543 | 544 | 1,299,000 | 544 |
| 2004-03-31 | 563 | 565 | 550 | 563 | 1,505,000 | 563 |
| 2004-03-30 | 562 | 563 | 559 | 562 | 1,206,000 | 562 |
| 2004-03-29 | 561 | 564 | 556 | 558 | 1,184,000 | 558 |
| 2004-03-26 | 551 | 559 | 549 | 558 | 1,098,000 | 558 |
| 2004-03-25 | 550 | 556 | 541 | 542 | 1,241,000 | 542 |
| 2004-03-24 | 541 | 546 | 535 | 540 | 676,000 | 540 |
| 2004-03-23 | 537 | 546 | 530 | 541 | 1,424,000 | 541 |
| 2004-03-22 | 541 | 543 | 533 | 542 | 986,000 | 542 |
| 2004-03-19 | 548 | 554 | 544 | 547 | 1,019,000 | 547 |
| 2004-03-18 | 558 | 564 | 551 | 552 | 1,288,000 | 552 |
| 2004-03-17 | 553 | 553 | 545 | 549 | 1,179,000 | 549 |
| 2004-03-16 | 553 | 553 | 542 | 543 | 1,054,000 | 543 |
| 2004-03-15 | 555 | 562 | 548 | 554 | 1,478,000 | 554 |
| 2004-03-12 | 545 | 553 | 544 | 550 | 4,221,000 | 550 |
| 2004-03-11 | 559 | 559 | 552 | 555 | 2,047,000 | 555 |
| 2004-03-10 | 571 | 577 | 560 | 569 | 1,657,000 | 569 |
| 2004-03-09 | 589 | 589 | 572 | 574 | 2,460,000 | 574 |
| 2004-03-08 | 587 | 595 | 583 | 590 | 4,024,000 | 590 |
| 2004-03-05 | 563 | 571 | 556 | 569 | 2,877,000 | 569 |
| 2004-03-04 | 555 | 568 | 552 | 563 | 3,526,000 | 563 |
| 2004-03-03 | 555 | 570 | 550 | 563 | 4,598,000 | 563 |
| 2004-03-02 | 544 | 549 | 540 | 546 | 1,613,000 | 546 |
| 2004-03-01 | 545 | 550 | 541 | 550 | 2,851,000 | 550 |
| 2004-02-27 | 528 | 539 | 528 | 537 | 1,873,000 | 537 |
| 2004-02-26 | 522 | 527 | 520 | 527 | 1,112,000 | 527 |
| 2004-02-25 | 522 | 523 | 513 | 514 | 1,581,000 | 514 |
| 2004-02-24 | 521 | 525 | 515 | 518 | 2,373,000 | 518 |
| 2004-02-23 | 502 | 530 | 502 | 515 | 3,153,000 | 515 |
| 2004-02-20 | 493 | 498 | 492 | 497 | 727,000 | 497 |
| 2004-02-19 | 494 | 497 | 493 | 494 | 961,000 | 494 |
| 2004-02-18 | 496 | 499 | 490 | 492 | 1,402,000 | 492 |
| 2004-02-17 | 489 | 493 | 484 | 491 | 1,691,000 | 491 |
| 2004-02-16 | 482 | 488 | 480 | 488 | 1,006,000 | 488 |
| 2004-02-13 | 478 | 487 | 475 | 481 | 1,445,000 | 481 |
| 2004-02-12 | 487 | 487 | 479 | 482 | 1,779,000 | 482 |
| 2004-02-10 | 475 | 483 | 474 | 477 | 1,302,000 | 477 |
| 2004-02-09 | 481 | 486 | 469 | 470 | 1,900,000 | 470 |
| 2004-02-06 | 484 | 487 | 474 | 476 | 780,000 | 476 |
| 2004-02-05 | 472 | 481 | 472 | 478 | 1,701,000 | 478 |
| 2004-02-04 | 490 | 490 | 474 | 477 | 1,307,000 | 477 |
| 2004-02-03 | 493 | 493 | 480 | 487 | 1,296,000 | 487 |
| 2004-02-02 | 490 | 496 | 489 | 494 | 1,082,000 | 494 |
| 2004-01-30 | 490 | 496 | 485 | 490 | 1,605,000 | 490 |
| 2004-01-29 | 497 | 502 | 488 | 491 | 2,051,000 | 491 |
| 2004-01-28 | 495 | 502 | 491 | 497 | 5,253,000 | 497 |
| 2004-01-27 | 522 | 529 | 515 | 515 | 1,343,000 | 515 |
| 2004-01-26 | 529 | 529 | 510 | 520 | 2,198,000 | 520 |
| 2004-01-23 | 530 | 532 | 518 | 528 | 1,637,000 | 528 |
| 2004-01-22 | 531 | 535 | 526 | 531 | 918,000 | 531 |
| 2004-01-21 | 533 | 537 | 529 | 530 | 861,000 | 530 |
| 2004-01-20 | 535 | 539 | 532 | 533 | 1,332,000 | 533 |
| 2004-01-19 | 524 | 533 | 522 | 531 | 1,685,000 | 531 |
| 2004-01-16 | 512 | 521 | 512 | 521 | 952,000 | 521 |
| 2004-01-15 | 521 | 522 | 507 | 512 | 1,443,000 | 512 |
| 2004-01-14 | 525 | 525 | 517 | 519 | 1,107,000 | 519 |
| 2004-01-13 | 526 | 528 | 519 | 522 | 1,076,000 | 522 |
| 2004-01-09 | 524 | 524 | 517 | 519 | 2,094,000 | 519 |
| 2004-01-08 | 528 | 530 | 523 | 524 | 725,000 | 524 |
| 2004-01-07 | 535 | 535 | 525 | 528 | 935,000 | 528 |
| 2004-01-06 | 536 | 536 | 527 | 529 | 1,024,000 | 529 |
| 2004-01-05 | 524 | 536 | 524 | 533 | 629,000 | 533 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
