7270 (株)SUBARU の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 610 | 612 | 609 | 611 | 1,418,000 | 611 |
| 2006-12-28 | 610 | 615 | 608 | 613 | 2,849,000 | 613 |
| 2006-12-27 | 609 | 614 | 608 | 611 | 1,812,000 | 611 |
| 2006-12-26 | 606 | 609 | 601 | 606 | 2,017,000 | 606 |
| 2006-12-25 | 617 | 617 | 606 | 606 | 2,624,000 | 606 |
| 2006-12-22 | 611 | 616 | 605 | 613 | 3,500,000 | 613 |
| 2006-12-21 | 597 | 608 | 596 | 603 | 3,138,000 | 603 |
| 2006-12-20 | 600 | 607 | 599 | 605 | 2,912,000 | 605 |
| 2006-12-19 | 601 | 604 | 596 | 598 | 4,172,000 | 598 |
| 2006-12-18 | 607 | 609 | 603 | 607 | 2,753,000 | 607 |
| 2006-12-15 | 609 | 612 | 604 | 606 | 3,113,000 | 606 |
| 2006-12-14 | 601 | 606 | 600 | 603 | 2,443,000 | 603 |
| 2006-12-13 | 603 | 605 | 599 | 603 | 1,637,000 | 603 |
| 2006-12-12 | 606 | 609 | 600 | 603 | 3,774,000 | 603 |
| 2006-12-11 | 609 | 610 | 602 | 606 | 6,402,000 | 606 |
| 2006-12-08 | 585 | 594 | 585 | 589 | 6,337,000 | 589 |
| 2006-12-07 | 584 | 588 | 582 | 584 | 2,515,000 | 584 |
| 2006-12-06 | 581 | 582 | 579 | 580 | 2,233,000 | 580 |
| 2006-12-05 | 590 | 591 | 579 | 580 | 4,021,000 | 580 |
| 2006-12-04 | 591 | 594 | 582 | 589 | 4,772,000 | 589 |
| 2006-12-01 | 602 | 605 | 591 | 595 | 3,356,000 | 595 |
| 2006-11-30 | 620 | 620 | 593 | 601 | 5,092,000 | 601 |
| 2006-11-29 | 584 | 596 | 582 | 595 | 4,281,000 | 595 |
| 2006-11-28 | 586 | 589 | 577 | 588 | 3,550,000 | 588 |
| 2006-11-27 | 590 | 594 | 585 | 591 | 4,671,000 | 591 |
| 2006-11-24 | 593 | 597 | 590 | 593 | 4,924,000 | 593 |
| 2006-11-22 | 597 | 606 | 595 | 604 | 2,423,000 | 604 |
| 2006-11-21 | 603 | 609 | 595 | 603 | 4,917,000 | 603 |
| 2006-11-20 | 615 | 621 | 599 | 601 | 7,104,000 | 601 |
| 2006-11-17 | 618 | 633 | 613 | 625 | 9,403,000 | 625 |
| 2006-11-16 | 600 | 615 | 599 | 606 | 4,055,000 | 606 |
| 2006-11-15 | 619 | 620 | 607 | 608 | 4,372,000 | 608 |
| 2006-11-14 | 615 | 622 | 614 | 620 | 4,049,000 | 620 |
| 2006-11-13 | 620 | 621 | 611 | 613 | 4,771,000 | 613 |
| 2006-11-10 | 618 | 626 | 615 | 617 | 6,353,000 | 617 |
| 2006-11-09 | 628 | 634 | 622 | 627 | 5,085,000 | 627 |
| 2006-11-08 | 635 | 649 | 628 | 633 | 8,205,000 | 633 |
| 2006-11-07 | 648 | 648 | 627 | 630 | 7,104,000 | 630 |
| 2006-11-06 | 624 | 637 | 622 | 632 | 8,771,000 | 632 |
| 2006-11-02 | 645 | 646 | 631 | 644 | 8,656,000 | 644 |
| 2006-11-01 | 660 | 663 | 648 | 651 | 9,015,000 | 651 |
| 2006-10-31 | 683 | 684 | 673 | 675 | 3,656,000 | 675 |
| 2006-10-30 | 681 | 685 | 673 | 676 | 4,486,000 | 676 |
| 2006-10-27 | 687 | 697 | 683 | 695 | 3,921,000 | 695 |
| 2006-10-26 | 688 | 689 | 682 | 683 | 3,208,000 | 683 |
| 2006-10-25 | 687 | 692 | 682 | 682 | 3,188,000 | 682 |
| 2006-10-24 | 683 | 687 | 681 | 684 | 2,921,000 | 684 |
| 2006-10-23 | 684 | 684 | 675 | 683 | 2,578,000 | 683 |
| 2006-10-20 | 674 | 682 | 674 | 680 | 4,181,000 | 680 |
| 2006-10-19 | 686 | 686 | 671 | 674 | 2,928,000 | 674 |
| 2006-10-18 | 676 | 679 | 670 | 679 | 2,302,000 | 679 |
| 2006-10-17 | 686 | 686 | 675 | 678 | 3,638,000 | 678 |
| 2006-10-16 | 696 | 699 | 687 | 689 | 3,350,000 | 689 |
| 2006-10-13 | 700 | 703 | 694 | 695 | 3,931,000 | 695 |
| 2006-10-12 | 696 | 699 | 692 | 699 | 2,950,000 | 699 |
| 2006-10-11 | 695 | 700 | 692 | 694 | 2,942,000 | 694 |
| 2006-10-10 | 682 | 704 | 682 | 689 | 4,474,000 | 689 |
| 2006-10-06 | 700 | 702 | 692 | 700 | 3,803,000 | 700 |
| 2006-10-05 | 688 | 701 | 686 | 697 | 5,523,000 | 697 |
| 2006-10-04 | 685 | 690 | 678 | 682 | 3,663,000 | 682 |
| 2006-10-03 | 685 | 686 | 679 | 684 | 3,245,000 | 684 |
| 2006-10-02 | 676 | 690 | 672 | 688 | 5,028,000 | 688 |
| 2006-09-29 | 668 | 677 | 666 | 672 | 6,538,000 | 672 |
| 2006-09-28 | 658 | 662 | 657 | 661 | 3,633,000 | 661 |
| 2006-09-27 | 657 | 663 | 656 | 659 | 2,500,000 | 659 |
| 2006-09-26 | 662 | 665 | 649 | 652 | 1,882,000 | 652 |
| 2006-09-25 | 657 | 658 | 652 | 657 | 3,196,000 | 657 |
| 2006-09-22 | 659 | 663 | 654 | 658 | 4,645,000 | 658 |
| 2006-09-21 | 669 | 676 | 666 | 669 | 3,258,000 | 669 |
| 2006-09-20 | 658 | 666 | 658 | 664 | 3,451,000 | 664 |
| 2006-09-19 | 662 | 672 | 657 | 664 | 3,070,000 | 664 |
| 2006-09-15 | 651 | 658 | 650 | 655 | 3,383,000 | 655 |
| 2006-09-14 | 651 | 659 | 647 | 657 | 4,626,000 | 657 |
| 2006-09-13 | 665 | 670 | 653 | 654 | 2,969,000 | 654 |
| 2006-09-12 | 662 | 667 | 655 | 659 | 1,912,000 | 659 |
| 2006-09-11 | 669 | 670 | 661 | 661 | 1,710,000 | 661 |
| 2006-09-08 | 661 | 675 | 661 | 670 | 4,554,000 | 670 |
| 2006-09-07 | 675 | 678 | 661 | 666 | 2,808,000 | 666 |
| 2006-09-06 | 684 | 688 | 677 | 683 | 1,731,000 | 683 |
| 2006-09-05 | 690 | 690 | 680 | 685 | 2,227,000 | 685 |
| 2006-09-04 | 684 | 688 | 680 | 684 | 1,469,000 | 684 |
| 2006-09-01 | 680 | 680 | 675 | 676 | 1,567,000 | 676 |
| 2006-08-31 | 669 | 683 | 669 | 679 | 2,230,000 | 679 |
| 2006-08-30 | 673 | 675 | 667 | 673 | 1,921,000 | 673 |
| 2006-08-29 | 668 | 675 | 666 | 670 | 1,881,000 | 670 |
| 2006-08-28 | 669 | 671 | 661 | 663 | 1,724,000 | 663 |
| 2006-08-25 | 673 | 673 | 664 | 668 | 3,066,000 | 668 |
| 2006-08-24 | 681 | 681 | 667 | 673 | 2,175,000 | 673 |
| 2006-08-23 | 680 | 687 | 675 | 685 | 3,980,000 | 685 |
| 2006-08-22 | 670 | 678 | 669 | 675 | 4,139,000 | 675 |
| 2006-08-21 | 690 | 690 | 668 | 669 | 4,205,000 | 669 |
| 2006-08-18 | 686 | 696 | 684 | 684 | 4,500,000 | 684 |
| 2006-08-17 | 699 | 704 | 697 | 699 | 2,301,000 | 699 |
| 2006-08-16 | 696 | 698 | 692 | 697 | 1,473,000 | 697 |
| 2006-08-15 | 695 | 699 | 689 | 695 | 1,456,000 | 695 |
| 2006-08-14 | 682 | 697 | 680 | 697 | 2,016,000 | 697 |
| 2006-08-11 | 689 | 689 | 678 | 681 | 2,177,000 | 681 |
| 2006-08-10 | 687 | 692 | 683 | 688 | 1,635,000 | 688 |
| 2006-08-09 | 677 | 692 | 671 | 692 | 3,588,000 | 692 |
| 2006-08-08 | 681 | 682 | 670 | 677 | 4,681,000 | 677 |
| 2006-08-07 | 700 | 703 | 675 | 675 | 2,778,000 | 675 |
| 2006-08-04 | 695 | 696 | 690 | 696 | 1,776,000 | 696 |
| 2006-08-03 | 681 | 695 | 679 | 692 | 3,514,000 | 692 |
| 2006-08-02 | 671 | 686 | 671 | 681 | 2,523,000 | 681 |
| 2006-08-01 | 698 | 700 | 676 | 681 | 5,694,000 | 681 |
| 2006-07-31 | 704 | 707 | 696 | 705 | 3,045,000 | 705 |
| 2006-07-28 | 693 | 703 | 687 | 694 | 4,535,000 | 694 |
| 2006-07-27 | 679 | 692 | 676 | 683 | 4,119,000 | 683 |
| 2006-07-26 | 675 | 688 | 672 | 678 | 4,471,000 | 678 |
| 2006-07-25 | 668 | 673 | 663 | 669 | 3,670,000 | 669 |
| 2006-07-24 | 650 | 665 | 648 | 660 | 4,039,000 | 660 |
| 2006-07-21 | 641 | 654 | 641 | 653 | 2,700,000 | 653 |
| 2006-07-20 | 650 | 656 | 647 | 651 | 2,721,000 | 651 |
| 2006-07-19 | 645 | 646 | 641 | 643 | 2,362,000 | 643 |
| 2006-07-18 | 648 | 649 | 636 | 636 | 3,173,000 | 636 |
| 2006-07-14 | 648 | 659 | 644 | 648 | 3,375,000 | 648 |
| 2006-07-13 | 658 | 661 | 651 | 652 | 4,894,000 | 652 |
| 2006-07-12 | 668 | 670 | 651 | 657 | 3,046,000 | 657 |
| 2006-07-11 | 659 | 668 | 658 | 664 | 3,156,000 | 664 |
| 2006-07-10 | 650 | 670 | 647 | 668 | 4,976,000 | 668 |
| 2006-07-07 | 647 | 664 | 642 | 660 | 6,615,000 | 660 |
| 2006-07-06 | 642 | 645 | 629 | 629 | 6,273,000 | 629 |
| 2006-07-05 | 658 | 658 | 641 | 648 | 4,453,000 | 648 |
| 2006-07-04 | 661 | 663 | 656 | 658 | 3,622,000 | 658 |
| 2006-07-03 | 669 | 674 | 659 | 660 | 3,621,000 | 660 |
| 2006-06-30 | 670 | 673 | 666 | 669 | 3,575,000 | 669 |
| 2006-06-29 | 657 | 664 | 654 | 655 | 1,914,000 | 655 |
| 2006-06-28 | 653 | 663 | 647 | 656 | 3,637,000 | 656 |
| 2006-06-27 | 677 | 677 | 667 | 673 | 2,005,000 | 673 |
| 2006-06-26 | 666 | 676 | 663 | 671 | 2,246,000 | 671 |
| 2006-06-23 | 664 | 669 | 657 | 665 | 2,131,000 | 665 |
| 2006-06-22 | 665 | 678 | 663 | 677 | 2,193,000 | 677 |
| 2006-06-21 | 657 | 669 | 644 | 655 | 2,703,000 | 655 |
| 2006-06-20 | 667 | 674 | 658 | 664 | 3,085,000 | 664 |
| 2006-06-19 | 646 | 668 | 646 | 662 | 2,454,000 | 662 |
| 2006-06-16 | 653 | 665 | 648 | 652 | 2,467,000 | 652 |
| 2006-06-15 | 636 | 645 | 635 | 643 | 3,255,000 | 643 |
| 2006-06-14 | 608 | 635 | 605 | 627 | 4,397,000 | 627 |
| 2006-06-13 | 622 | 626 | 603 | 608 | 4,303,000 | 608 |
| 2006-06-12 | 631 | 639 | 618 | 637 | 2,318,000 | 637 |
| 2006-06-09 | 622 | 638 | 613 | 630 | 6,638,000 | 630 |
| 2006-06-08 | 638 | 640 | 621 | 628 | 3,997,000 | 628 |
| 2006-06-07 | 657 | 658 | 639 | 642 | 4,837,000 | 642 |
| 2006-06-06 | 657 | 665 | 652 | 657 | 4,688,000 | 657 |
| 2006-06-05 | 668 | 669 | 661 | 663 | 5,159,000 | 663 |
| 2006-06-02 | 660 | 666 | 646 | 663 | 7,127,000 | 663 |
| 2006-06-01 | 666 | 673 | 654 | 655 | 3,314,000 | 655 |
| 2006-05-31 | 670 | 670 | 656 | 665 | 3,570,000 | 665 |
| 2006-05-30 | 679 | 682 | 673 | 680 | 3,872,000 | 680 |
| 2006-05-29 | 683 | 683 | 671 | 673 | 3,397,000 | 673 |
| 2006-05-26 | 671 | 683 | 670 | 676 | 3,576,000 | 676 |
| 2006-05-25 | 699 | 699 | 664 | 671 | 5,563,000 | 671 |
| 2006-05-24 | 680 | 681 | 664 | 679 | 7,475,000 | 679 |
| 2006-05-23 | 665 | 669 | 651 | 654 | 3,714,000 | 654 |
| 2006-05-22 | 673 | 686 | 667 | 670 | 4,951,000 | 670 |
| 2006-05-19 | 663 | 674 | 658 | 665 | 4,144,000 | 665 |
| 2006-05-18 | 660 | 665 | 656 | 662 | 4,020,000 | 662 |
| 2006-05-17 | 680 | 688 | 663 | 674 | 3,843,000 | 674 |
| 2006-05-16 | 680 | 690 | 675 | 679 | 5,205,000 | 679 |
| 2006-05-15 | 678 | 685 | 664 | 674 | 5,639,000 | 674 |
| 2006-05-12 | 701 | 704 | 675 | 688 | 7,028,000 | 688 |
| 2006-05-11 | 709 | 713 | 696 | 704 | 6,200,000 | 704 |
| 2006-05-10 | 720 | 734 | 707 | 711 | 6,433,000 | 711 |
| 2006-05-09 | 732 | 734 | 724 | 725 | 3,406,000 | 725 |
| 2006-05-08 | 736 | 739 | 723 | 732 | 4,718,000 | 732 |
| 2006-05-02 | 710 | 729 | 709 | 723 | 3,448,000 | 723 |
| 2006-05-01 | 711 | 718 | 710 | 712 | 4,277,000 | 712 |
| 2006-04-28 | 731 | 731 | 708 | 712 | 3,665,000 | 712 |
| 2006-04-27 | 721 | 738 | 721 | 732 | 3,932,000 | 732 |
| 2006-04-26 | 710 | 725 | 709 | 716 | 4,364,000 | 716 |
| 2006-04-25 | 710 | 717 | 695 | 707 | 4,517,000 | 707 |
| 2006-04-24 | 742 | 742 | 720 | 723 | 3,895,000 | 723 |
| 2006-04-21 | 732 | 747 | 730 | 742 | 5,400,000 | 742 |
| 2006-04-20 | 737 | 737 | 728 | 732 | 3,868,000 | 732 |
| 2006-04-19 | 737 | 743 | 729 | 738 | 5,637,000 | 738 |
| 2006-04-18 | 730 | 734 | 723 | 729 | 4,962,000 | 729 |
| 2006-04-17 | 724 | 742 | 717 | 729 | 8,602,000 | 729 |
| 2006-04-14 | 713 | 726 | 704 | 723 | 7,557,000 | 723 |
| 2006-04-13 | 711 | 712 | 701 | 704 | 2,928,000 | 704 |
| 2006-04-12 | 710 | 714 | 705 | 708 | 6,154,000 | 708 |
| 2006-04-11 | 694 | 716 | 690 | 714 | 8,003,000 | 714 |
| 2006-04-10 | 694 | 694 | 689 | 692 | 1,757,000 | 692 |
| 2006-04-07 | 691 | 694 | 684 | 694 | 2,390,000 | 694 |
| 2006-04-06 | 688 | 693 | 687 | 690 | 3,346,000 | 690 |
| 2006-04-05 | 694 | 699 | 684 | 688 | 2,245,000 | 688 |
| 2006-04-04 | 700 | 700 | 692 | 698 | 2,440,000 | 698 |
| 2006-04-03 | 688 | 706 | 685 | 700 | 4,429,000 | 700 |
| 2006-03-31 | 703 | 703 | 688 | 692 | 2,358,000 | 692 |
| 2006-03-30 | 701 | 704 | 699 | 701 | 2,658,000 | 701 |
| 2006-03-29 | 695 | 701 | 693 | 698 | 3,559,000 | 698 |
| 2006-03-28 | 690 | 700 | 688 | 700 | 2,376,000 | 700 |
| 2006-03-27 | 695 | 699 | 689 | 699 | 2,839,000 | 699 |
| 2006-03-24 | 691 | 694 | 682 | 686 | 2,060,000 | 686 |
| 2006-03-23 | 691 | 699 | 688 | 691 | 3,384,000 | 691 |
| 2006-03-22 | 694 | 694 | 684 | 689 | 3,112,000 | 689 |
| 2006-03-20 | 676 | 688 | 676 | 685 | 4,066,000 | 685 |
| 2006-03-17 | 675 | 684 | 670 | 681 | 3,209,000 | 681 |
| 2006-03-16 | 682 | 687 | 671 | 677 | 3,019,000 | 677 |
| 2006-03-15 | 691 | 694 | 684 | 685 | 5,133,000 | 685 |
| 2006-03-14 | 683 | 704 | 681 | 699 | 20,560,000 | 699 |
| 2006-03-13 | 672 | 675 | 658 | 673 | 13,545,000 | 673 |
| 2006-03-10 | 636 | 639 | 630 | 632 | 5,859,000 | 632 |
| 2006-03-09 | 626 | 638 | 626 | 635 | 3,097,000 | 635 |
| 2006-03-08 | 631 | 639 | 622 | 636 | 5,753,000 | 636 |
| 2006-03-07 | 623 | 634 | 621 | 621 | 2,937,000 | 621 |
| 2006-03-06 | 629 | 631 | 614 | 631 | 2,781,000 | 631 |
| 2006-03-03 | 625 | 628 | 617 | 623 | 3,492,000 | 623 |
| 2006-03-02 | 618 | 632 | 617 | 622 | 3,056,000 | 622 |
| 2006-03-01 | 619 | 625 | 611 | 612 | 3,640,000 | 612 |
| 2006-02-28 | 628 | 630 | 615 | 630 | 3,793,000 | 630 |
| 2006-02-27 | 615 | 631 | 613 | 623 | 5,870,000 | 623 |
| 2006-02-24 | 630 | 632 | 608 | 617 | 10,588,000 | 617 |
| 2006-02-23 | 632 | 644 | 631 | 641 | 5,083,000 | 641 |
| 2006-02-22 | 647 | 651 | 630 | 633 | 4,992,000 | 633 |
| 2006-02-21 | 638 | 647 | 630 | 646 | 4,519,000 | 646 |
| 2006-02-20 | 626 | 645 | 623 | 626 | 4,779,000 | 626 |
| 2006-02-17 | 638 | 649 | 636 | 636 | 4,395,000 | 636 |
| 2006-02-16 | 631 | 643 | 631 | 639 | 3,825,000 | 639 |
| 2006-02-15 | 644 | 647 | 635 | 638 | 3,184,000 | 638 |
| 2006-02-14 | 643 | 650 | 631 | 644 | 3,986,000 | 644 |
| 2006-02-13 | 642 | 654 | 638 | 645 | 9,839,000 | 645 |
| 2006-02-10 | 640 | 643 | 632 | 641 | 5,781,000 | 641 |
| 2006-02-09 | 630 | 640 | 628 | 635 | 8,220,000 | 635 |
| 2006-02-08 | 622 | 633 | 620 | 620 | 4,962,000 | 620 |
| 2006-02-07 | 635 | 635 | 621 | 624 | 6,226,000 | 624 |
| 2006-02-06 | 613 | 639 | 605 | 639 | 11,003,000 | 639 |
| 2006-02-03 | 599 | 599 | 593 | 595 | 1,616,000 | 595 |
| 2006-02-02 | 606 | 609 | 596 | 599 | 3,593,000 | 599 |
| 2006-02-01 | 610 | 612 | 603 | 605 | 2,594,000 | 605 |
| 2006-01-31 | 614 | 617 | 610 | 613 | 2,232,000 | 613 |
| 2006-01-30 | 621 | 621 | 611 | 614 | 3,918,000 | 614 |
| 2006-01-27 | 603 | 611 | 600 | 611 | 2,335,000 | 611 |
| 2006-01-26 | 593 | 598 | 591 | 598 | 1,985,000 | 598 |
| 2006-01-25 | 595 | 596 | 587 | 588 | 3,384,000 | 588 |
| 2006-01-24 | 585 | 594 | 584 | 591 | 2,076,000 | 591 |
| 2006-01-23 | 594 | 598 | 580 | 580 | 4,809,000 | 580 |
| 2006-01-20 | 612 | 614 | 603 | 604 | 3,959,000 | 604 |
| 2006-01-19 | 600 | 613 | 596 | 608 | 3,366,000 | 608 |
| 2006-01-18 | 600 | 617 | 586 | 593 | 5,548,000 | 593 |
| 2006-01-17 | 619 | 638 | 617 | 617 | 4,030,000 | 617 |
| 2006-01-16 | 622 | 627 | 618 | 623 | 2,732,000 | 623 |
| 2006-01-13 | 637 | 637 | 619 | 622 | 5,464,000 | 622 |
| 2006-01-12 | 631 | 637 | 628 | 634 | 2,274,000 | 634 |
| 2006-01-11 | 625 | 633 | 622 | 629 | 3,704,000 | 629 |
| 2006-01-10 | 642 | 643 | 625 | 625 | 6,087,000 | 625 |
| 2006-01-06 | 644 | 646 | 641 | 642 | 2,726,000 | 642 |
| 2006-01-05 | 649 | 649 | 642 | 644 | 2,960,000 | 644 |
| 2006-01-04 | 644 | 649 | 641 | 648 | 1,625,000 | 648 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
