7270 (株)SUBARU の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 646 | 649 | 640 | 640 | 1,098,000 | 640 |
| 2005-12-29 | 648 | 652 | 644 | 646 | 2,873,000 | 646 |
| 2005-12-28 | 641 | 648 | 640 | 647 | 1,667,000 | 647 |
| 2005-12-27 | 645 | 647 | 640 | 643 | 2,231,000 | 643 |
| 2005-12-26 | 658 | 658 | 643 | 645 | 2,855,000 | 645 |
| 2005-12-22 | 643 | 647 | 639 | 644 | 2,471,000 | 644 |
| 2005-12-21 | 639 | 648 | 638 | 645 | 3,025,000 | 645 |
| 2005-12-20 | 636 | 637 | 627 | 636 | 2,745,000 | 636 |
| 2005-12-19 | 631 | 638 | 622 | 636 | 3,720,000 | 636 |
| 2005-12-16 | 627 | 642 | 627 | 633 | 4,084,000 | 633 |
| 2005-12-15 | 650 | 651 | 625 | 629 | 8,170,000 | 629 |
| 2005-12-14 | 677 | 681 | 660 | 660 | 7,065,000 | 660 |
| 2005-12-13 | 675 | 680 | 673 | 677 | 4,053,000 | 677 |
| 2005-12-12 | 670 | 680 | 669 | 670 | 5,143,000 | 670 |
| 2005-12-09 | 675 | 680 | 662 | 669 | 11,689,000 | 669 |
| 2005-12-08 | 693 | 696 | 675 | 682 | 6,687,000 | 682 |
| 2005-12-07 | 689 | 701 | 680 | 696 | 12,046,000 | 696 |
| 2005-12-06 | 690 | 693 | 672 | 675 | 19,206,000 | 675 |
| 2005-12-05 | 650 | 653 | 648 | 651 | 6,692,000 | 651 |
| 2005-12-02 | 650 | 652 | 644 | 648 | 5,394,000 | 648 |
| 2005-12-01 | 650 | 655 | 636 | 652 | 7,574,000 | 652 |
| 2005-11-30 | 646 | 649 | 633 | 640 | 10,184,000 | 640 |
| 2005-11-29 | 629 | 639 | 621 | 636 | 11,126,000 | 636 |
| 2005-11-28 | 610 | 632 | 610 | 629 | 10,009,000 | 629 |
| 2005-11-25 | 605 | 606 | 602 | 605 | 2,490,000 | 605 |
| 2005-11-24 | 602 | 607 | 600 | 602 | 3,921,000 | 602 |
| 2005-11-22 | 590 | 597 | 590 | 592 | 3,660,000 | 592 |
| 2005-11-21 | 600 | 612 | 594 | 599 | 8,590,000 | 599 |
| 2005-11-18 | 598 | 599 | 593 | 596 | 2,541,000 | 596 |
| 2005-11-17 | 591 | 597 | 586 | 593 | 3,673,000 | 593 |
| 2005-11-16 | 580 | 592 | 579 | 592 | 2,027,000 | 592 |
| 2005-11-15 | 586 | 588 | 582 | 585 | 2,049,000 | 585 |
| 2005-11-14 | 590 | 593 | 586 | 586 | 2,204,000 | 586 |
| 2005-11-11 | 605 | 605 | 588 | 589 | 3,990,000 | 589 |
| 2005-11-10 | 610 | 611 | 592 | 595 | 4,849,000 | 595 |
| 2005-11-09 | 605 | 615 | 605 | 606 | 10,027,000 | 606 |
| 2005-11-08 | 600 | 602 | 595 | 597 | 3,396,000 | 597 |
| 2005-11-07 | 586 | 606 | 585 | 600 | 6,842,000 | 600 |
| 2005-11-04 | 593 | 594 | 585 | 588 | 3,358,000 | 588 |
| 2005-11-02 | 597 | 597 | 589 | 593 | 4,170,000 | 593 |
| 2005-11-01 | 597 | 605 | 594 | 598 | 3,803,000 | 598 |
| 2005-10-31 | 579 | 583 | 577 | 582 | 2,025,000 | 582 |
| 2005-10-28 | 576 | 578 | 570 | 575 | 2,099,000 | 575 |
| 2005-10-27 | 579 | 582 | 573 | 580 | 3,905,000 | 580 |
| 2005-10-26 | 570 | 580 | 569 | 577 | 3,678,000 | 577 |
| 2005-10-25 | 578 | 584 | 566 | 568 | 5,887,000 | 568 |
| 2005-10-24 | 580 | 588 | 572 | 576 | 2,819,000 | 576 |
| 2005-10-21 | 580 | 585 | 574 | 582 | 3,226,000 | 582 |
| 2005-10-20 | 594 | 596 | 583 | 585 | 3,049,000 | 585 |
| 2005-10-19 | 600 | 600 | 587 | 590 | 2,879,000 | 590 |
| 2005-10-18 | 610 | 610 | 595 | 600 | 6,604,000 | 600 |
| 2005-10-17 | 588 | 606 | 586 | 605 | 7,554,000 | 605 |
| 2005-10-14 | 600 | 601 | 579 | 581 | 7,711,000 | 581 |
| 2005-10-13 | 583 | 600 | 574 | 595 | 10,254,000 | 595 |
| 2005-10-12 | 608 | 611 | 580 | 586 | 13,507,000 | 586 |
| 2005-10-11 | 610 | 614 | 603 | 614 | 13,286,000 | 614 |
| 2005-10-07 | 620 | 631 | 593 | 614 | 68,071,000 | 614 |
| 2005-10-06 | 640 | 640 | 640 | 640 | 5,024,000 | 640 |
| 2005-10-05 | 531 | 542 | 528 | 540 | 6,072,000 | 540 |
| 2005-10-04 | 520 | 536 | 518 | 528 | 3,634,000 | 528 |
| 2005-10-03 | 508 | 517 | 505 | 513 | 3,159,000 | 513 |
| 2005-09-30 | 515 | 520 | 504 | 513 | 7,606,000 | 513 |
| 2005-09-29 | 521 | 529 | 521 | 525 | 2,641,000 | 525 |
| 2005-09-28 | 524 | 530 | 516 | 529 | 2,294,000 | 529 |
| 2005-09-27 | 524 | 525 | 518 | 523 | 2,377,000 | 523 |
| 2005-09-26 | 520 | 524 | 516 | 524 | 1,694,000 | 524 |
| 2005-09-22 | 512 | 517 | 511 | 514 | 1,484,000 | 514 |
| 2005-09-21 | 514 | 518 | 511 | 512 | 2,294,000 | 512 |
| 2005-09-20 | 507 | 515 | 506 | 513 | 1,980,000 | 513 |
| 2005-09-16 | 502 | 505 | 496 | 503 | 1,926,000 | 503 |
| 2005-09-15 | 492 | 504 | 491 | 502 | 5,504,000 | 502 |
| 2005-09-14 | 488 | 493 | 488 | 489 | 1,353,000 | 489 |
| 2005-09-13 | 486 | 491 | 485 | 490 | 2,801,000 | 490 |
| 2005-09-12 | 494 | 495 | 486 | 486 | 2,430,000 | 486 |
| 2005-09-09 | 492 | 492 | 487 | 491 | 5,490,000 | 491 |
| 2005-09-08 | 491 | 495 | 488 | 489 | 2,225,000 | 489 |
| 2005-09-07 | 492 | 493 | 490 | 491 | 1,465,000 | 491 |
| 2005-09-06 | 492 | 493 | 487 | 488 | 2,367,000 | 488 |
| 2005-09-05 | 495 | 495 | 488 | 488 | 2,360,000 | 488 |
| 2005-09-02 | 481 | 499 | 480 | 490 | 6,519,000 | 490 |
| 2005-09-01 | 485 | 486 | 479 | 480 | 1,799,000 | 480 |
| 2005-08-31 | 483 | 483 | 479 | 481 | 1,898,000 | 481 |
| 2005-08-30 | 489 | 490 | 483 | 486 | 2,021,000 | 486 |
| 2005-08-29 | 490 | 490 | 484 | 485 | 1,566,000 | 485 |
| 2005-08-26 | 489 | 500 | 488 | 495 | 2,842,000 | 495 |
| 2005-08-25 | 494 | 496 | 486 | 487 | 2,591,000 | 487 |
| 2005-08-24 | 491 | 497 | 490 | 495 | 2,190,000 | 495 |
| 2005-08-23 | 492 | 497 | 491 | 491 | 1,995,000 | 491 |
| 2005-08-22 | 499 | 499 | 490 | 491 | 3,887,000 | 491 |
| 2005-08-19 | 488 | 501 | 484 | 500 | 12,529,000 | 500 |
| 2005-08-18 | 472 | 475 | 469 | 473 | 1,954,000 | 473 |
| 2005-08-17 | 473 | 475 | 469 | 471 | 1,865,000 | 471 |
| 2005-08-16 | 470 | 473 | 470 | 472 | 1,365,000 | 472 |
| 2005-08-15 | 476 | 477 | 470 | 470 | 1,085,000 | 470 |
| 2005-08-12 | 478 | 480 | 472 | 476 | 2,861,000 | 476 |
| 2005-08-11 | 484 | 484 | 478 | 482 | 1,821,000 | 482 |
| 2005-08-10 | 476 | 481 | 473 | 478 | 2,038,000 | 478 |
| 2005-08-09 | 475 | 475 | 469 | 469 | 1,467,000 | 469 |
| 2005-08-08 | 464 | 473 | 460 | 473 | 1,824,000 | 473 |
| 2005-08-05 | 465 | 467 | 462 | 465 | 2,118,000 | 465 |
| 2005-08-04 | 468 | 470 | 461 | 467 | 1,863,000 | 467 |
| 2005-08-03 | 472 | 474 | 466 | 467 | 2,157,000 | 467 |
| 2005-08-02 | 480 | 480 | 472 | 475 | 2,098,000 | 475 |
| 2005-08-01 | 485 | 486 | 479 | 480 | 1,819,000 | 480 |
| 2005-07-29 | 478 | 484 | 476 | 483 | 2,059,000 | 483 |
| 2005-07-28 | 481 | 482 | 473 | 476 | 1,570,000 | 476 |
| 2005-07-27 | 475 | 481 | 474 | 481 | 1,824,000 | 481 |
| 2005-07-26 | 474 | 476 | 472 | 475 | 1,443,000 | 475 |
| 2005-07-25 | 479 | 480 | 475 | 477 | 2,230,000 | 477 |
| 2005-07-22 | 474 | 475 | 466 | 470 | 5,660,000 | 470 |
| 2005-07-21 | 480 | 498 | 478 | 494 | 11,850,000 | 494 |
| 2005-07-20 | 463 | 465 | 457 | 465 | 2,098,000 | 465 |
| 2005-07-19 | 461 | 465 | 461 | 463 | 963,000 | 463 |
| 2005-07-15 | 468 | 468 | 462 | 462 | 1,485,000 | 462 |
| 2005-07-14 | 462 | 470 | 462 | 466 | 1,335,000 | 466 |
| 2005-07-13 | 462 | 466 | 462 | 463 | 1,848,000 | 463 |
| 2005-07-12 | 466 | 467 | 461 | 462 | 1,110,000 | 462 |
| 2005-07-11 | 459 | 471 | 459 | 464 | 3,012,000 | 464 |
| 2005-07-08 | 457 | 458 | 453 | 454 | 4,991,000 | 454 |
| 2005-07-07 | 468 | 468 | 461 | 462 | 1,838,000 | 462 |
| 2005-07-06 | 468 | 474 | 466 | 468 | 1,774,000 | 468 |
| 2005-07-05 | 473 | 476 | 468 | 468 | 2,142,000 | 468 |
| 2005-07-04 | 474 | 477 | 473 | 476 | 1,770,000 | 476 |
| 2005-07-01 | 467 | 473 | 466 | 469 | 2,945,000 | 469 |
| 2005-06-30 | 466 | 466 | 461 | 462 | 1,426,000 | 462 |
| 2005-06-29 | 468 | 470 | 461 | 464 | 3,022,000 | 464 |
| 2005-06-28 | 460 | 467 | 457 | 467 | 2,661,000 | 467 |
| 2005-06-27 | 456 | 458 | 453 | 457 | 1,706,000 | 457 |
| 2005-06-24 | 455 | 460 | 453 | 460 | 1,940,000 | 460 |
| 2005-06-23 | 453 | 458 | 450 | 458 | 3,031,000 | 458 |
| 2005-06-22 | 449 | 452 | 446 | 451 | 1,724,000 | 451 |
| 2005-06-21 | 450 | 450 | 445 | 446 | 1,772,000 | 446 |
| 2005-06-20 | 454 | 454 | 447 | 449 | 2,716,000 | 449 |
| 2005-06-17 | 450 | 457 | 448 | 455 | 3,206,000 | 455 |
| 2005-06-16 | 458 | 458 | 451 | 451 | 2,393,000 | 451 |
| 2005-06-15 | 454 | 457 | 450 | 454 | 3,098,000 | 454 |
| 2005-06-14 | 448 | 453 | 442 | 453 | 4,176,000 | 453 |
| 2005-06-13 | 443 | 445 | 441 | 443 | 1,972,000 | 443 |
| 2005-06-10 | 440 | 444 | 440 | 441 | 5,592,000 | 441 |
| 2005-06-09 | 452 | 452 | 439 | 439 | 3,091,000 | 439 |
| 2005-06-08 | 443 | 447 | 441 | 444 | 2,534,000 | 444 |
| 2005-06-07 | 445 | 445 | 437 | 442 | 2,231,000 | 442 |
| 2005-06-06 | 449 | 449 | 445 | 446 | 1,423,000 | 446 |
| 2005-06-03 | 456 | 456 | 447 | 449 | 2,399,000 | 449 |
| 2005-06-02 | 458 | 459 | 455 | 455 | 1,607,000 | 455 |
| 2005-06-01 | 452 | 459 | 452 | 457 | 1,888,000 | 457 |
| 2005-05-31 | 457 | 457 | 453 | 455 | 1,386,000 | 455 |
| 2005-05-30 | 454 | 460 | 453 | 456 | 1,647,000 | 456 |
| 2005-05-27 | 454 | 461 | 451 | 454 | 1,943,000 | 454 |
| 2005-05-26 | 448 | 451 | 445 | 449 | 1,684,000 | 449 |
| 2005-05-25 | 456 | 456 | 446 | 449 | 2,902,000 | 449 |
| 2005-05-24 | 462 | 463 | 455 | 457 | 1,871,000 | 457 |
| 2005-05-23 | 461 | 463 | 458 | 463 | 1,469,000 | 463 |
| 2005-05-20 | 464 | 464 | 458 | 458 | 1,785,000 | 458 |
| 2005-05-19 | 457 | 462 | 456 | 459 | 2,361,000 | 459 |
| 2005-05-18 | 457 | 459 | 451 | 456 | 2,280,000 | 456 |
| 2005-05-17 | 468 | 468 | 451 | 452 | 2,365,000 | 452 |
| 2005-05-16 | 467 | 468 | 463 | 464 | 1,973,000 | 464 |
| 2005-05-13 | 455 | 472 | 452 | 465 | 6,176,000 | 465 |
| 2005-05-12 | 493 | 495 | 464 | 465 | 5,171,000 | 465 |
| 2005-05-11 | 491 | 493 | 486 | 492 | 1,117,000 | 492 |
| 2005-05-10 | 489 | 495 | 489 | 495 | 1,701,000 | 495 |
| 2005-05-09 | 488 | 489 | 482 | 488 | 1,344,000 | 488 |
| 2005-05-06 | 488 | 490 | 483 | 487 | 1,955,000 | 487 |
| 2005-05-02 | 486 | 486 | 477 | 483 | 1,467,000 | 483 |
| 2005-04-28 | 485 | 487 | 479 | 481 | 1,934,000 | 481 |
| 2005-04-27 | 479 | 484 | 476 | 480 | 2,244,000 | 480 |
| 2005-04-26 | 480 | 481 | 475 | 478 | 2,390,000 | 478 |
| 2005-04-25 | 485 | 488 | 481 | 483 | 2,112,000 | 483 |
| 2005-04-22 | 490 | 491 | 485 | 487 | 2,111,000 | 487 |
| 2005-04-21 | 485 | 486 | 475 | 485 | 2,444,000 | 485 |
| 2005-04-20 | 495 | 501 | 490 | 490 | 1,242,000 | 490 |
| 2005-04-19 | 493 | 495 | 485 | 493 | 2,909,000 | 493 |
| 2005-04-18 | 495 | 497 | 488 | 492 | 2,200,000 | 492 |
| 2005-04-15 | 515 | 515 | 502 | 505 | 1,152,000 | 505 |
| 2005-04-14 | 510 | 516 | 509 | 516 | 1,732,000 | 516 |
| 2005-04-13 | 525 | 528 | 519 | 520 | 1,208,000 | 520 |
| 2005-04-12 | 527 | 527 | 518 | 521 | 1,621,000 | 521 |
| 2005-04-11 | 531 | 531 | 524 | 526 | 1,019,000 | 526 |
| 2005-04-08 | 534 | 535 | 526 | 529 | 2,518,000 | 529 |
| 2005-04-07 | 534 | 535 | 528 | 533 | 1,610,000 | 533 |
| 2005-04-06 | 534 | 537 | 531 | 534 | 1,636,000 | 534 |
| 2005-04-05 | 522 | 534 | 522 | 532 | 2,242,000 | 532 |
| 2005-04-04 | 522 | 526 | 521 | 524 | 1,287,000 | 524 |
| 2005-04-01 | 525 | 530 | 520 | 529 | 2,083,000 | 529 |
| 2005-03-31 | 525 | 526 | 519 | 524 | 2,654,000 | 524 |
| 2005-03-30 | 505 | 520 | 505 | 520 | 2,606,000 | 520 |
| 2005-03-29 | 529 | 529 | 509 | 515 | 1,899,000 | 515 |
| 2005-03-28 | 514 | 527 | 514 | 524 | 1,513,000 | 524 |
| 2005-03-25 | 521 | 523 | 517 | 523 | 2,066,000 | 523 |
| 2005-03-24 | 513 | 518 | 508 | 511 | 1,893,000 | 511 |
| 2005-03-23 | 521 | 521 | 506 | 510 | 2,502,000 | 510 |
| 2005-03-22 | 519 | 525 | 517 | 521 | 2,481,000 | 521 |
| 2005-03-18 | 510 | 515 | 509 | 514 | 1,422,000 | 514 |
| 2005-03-17 | 511 | 512 | 506 | 507 | 3,160,000 | 507 |
| 2005-03-16 | 513 | 519 | 510 | 515 | 1,956,000 | 515 |
| 2005-03-15 | 517 | 523 | 513 | 514 | 2,816,000 | 514 |
| 2005-03-14 | 529 | 529 | 521 | 522 | 1,858,000 | 522 |
| 2005-03-11 | 532 | 533 | 523 | 529 | 6,973,000 | 529 |
| 2005-03-10 | 525 | 527 | 522 | 522 | 2,010,000 | 522 |
| 2005-03-09 | 523 | 530 | 520 | 527 | 1,863,000 | 527 |
| 2005-03-08 | 524 | 525 | 521 | 522 | 1,836,000 | 522 |
| 2005-03-07 | 526 | 529 | 524 | 526 | 2,926,000 | 526 |
| 2005-03-04 | 518 | 527 | 514 | 525 | 6,064,000 | 525 |
| 2005-03-03 | 507 | 515 | 506 | 514 | 8,323,000 | 514 |
| 2005-03-02 | 490 | 496 | 489 | 495 | 2,626,000 | 495 |
| 2005-03-01 | 488 | 490 | 486 | 488 | 3,462,000 | 488 |
| 2005-02-28 | 493 | 495 | 487 | 488 | 4,872,000 | 488 |
| 2005-02-25 | 495 | 497 | 494 | 494 | 2,924,000 | 494 |
| 2005-02-24 | 498 | 500 | 492 | 499 | 2,393,000 | 499 |
| 2005-02-23 | 499 | 499 | 496 | 498 | 2,665,000 | 498 |
| 2005-02-22 | 503 | 505 | 500 | 502 | 3,559,000 | 502 |
| 2005-02-21 | 500 | 502 | 499 | 500 | 2,338,000 | 500 |
| 2005-02-18 | 500 | 503 | 497 | 503 | 2,821,000 | 503 |
| 2005-02-17 | 501 | 504 | 496 | 504 | 3,233,000 | 504 |
| 2005-02-16 | 496 | 501 | 495 | 500 | 3,979,000 | 500 |
| 2005-02-15 | 486 | 502 | 485 | 491 | 7,657,000 | 491 |
| 2005-02-14 | 504 | 516 | 504 | 516 | 5,017,000 | 516 |
| 2005-02-10 | 497 | 500 | 493 | 500 | 3,800,000 | 500 |
| 2005-02-09 | 493 | 498 | 491 | 496 | 3,809,000 | 496 |
| 2005-02-08 | 487 | 490 | 486 | 486 | 2,132,000 | 486 |
| 2005-02-07 | 490 | 492 | 488 | 489 | 2,239,000 | 489 |
| 2005-02-04 | 491 | 491 | 487 | 488 | 2,222,000 | 488 |
| 2005-02-03 | 502 | 505 | 491 | 491 | 4,017,000 | 491 |
| 2005-02-02 | 499 | 505 | 497 | 500 | 4,344,000 | 500 |
| 2005-02-01 | 489 | 491 | 487 | 489 | 1,413,000 | 489 |
| 2005-01-31 | 488 | 493 | 485 | 489 | 2,384,000 | 489 |
| 2005-01-28 | 488 | 490 | 487 | 490 | 2,032,000 | 490 |
| 2005-01-27 | 499 | 502 | 488 | 490 | 2,667,000 | 490 |
| 2005-01-26 | 501 | 510 | 501 | 504 | 2,312,000 | 504 |
| 2005-01-25 | 498 | 498 | 493 | 497 | 1,605,000 | 497 |
| 2005-01-24 | 496 | 498 | 494 | 494 | 2,125,000 | 494 |
| 2005-01-21 | 505 | 506 | 501 | 504 | 1,326,000 | 504 |
| 2005-01-20 | 506 | 511 | 506 | 508 | 1,183,000 | 508 |
| 2005-01-19 | 511 | 515 | 509 | 510 | 1,186,000 | 510 |
| 2005-01-18 | 518 | 521 | 509 | 511 | 1,563,000 | 511 |
| 2005-01-17 | 520 | 527 | 517 | 521 | 2,217,000 | 521 |
| 2005-01-14 | 521 | 528 | 512 | 524 | 3,412,000 | 524 |
| 2005-01-13 | 523 | 523 | 516 | 518 | 1,553,000 | 518 |
| 2005-01-12 | 520 | 528 | 517 | 523 | 3,339,000 | 523 |
| 2005-01-11 | 514 | 517 | 511 | 515 | 1,995,000 | 515 |
| 2005-01-07 | 515 | 519 | 513 | 515 | 2,089,000 | 515 |
| 2005-01-06 | 511 | 513 | 508 | 512 | 1,581,000 | 512 |
| 2005-01-05 | 510 | 514 | 508 | 510 | 2,439,000 | 510 |
| 2005-01-04 | 506 | 511 | 504 | 509 | 968,000 | 509 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
