7270 (株)SUBARU の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 530 | 532 | 519 | 522 | 1,063,000 | 522 |
| 2007-12-27 | 540 | 540 | 530 | 532 | 934,000 | 532 |
| 2007-12-26 | 532 | 538 | 532 | 537 | 1,689,000 | 537 |
| 2007-12-25 | 548 | 548 | 528 | 529 | 1,993,000 | 529 |
| 2007-12-21 | 524 | 527 | 517 | 522 | 2,682,000 | 522 |
| 2007-12-20 | 520 | 525 | 512 | 514 | 1,685,000 | 514 |
| 2007-12-19 | 528 | 530 | 519 | 520 | 2,841,000 | 520 |
| 2007-12-18 | 522 | 530 | 516 | 529 | 4,441,000 | 529 |
| 2007-12-17 | 528 | 532 | 522 | 523 | 3,022,000 | 523 |
| 2007-12-14 | 541 | 547 | 532 | 536 | 5,392,000 | 536 |
| 2007-12-13 | 539 | 541 | 534 | 536 | 3,016,000 | 536 |
| 2007-12-12 | 545 | 547 | 534 | 546 | 3,118,000 | 546 |
| 2007-12-11 | 551 | 554 | 546 | 548 | 2,893,000 | 548 |
| 2007-12-10 | 553 | 558 | 541 | 550 | 2,715,000 | 550 |
| 2007-12-07 | 564 | 565 | 554 | 554 | 3,174,000 | 554 |
| 2007-12-06 | 567 | 567 | 549 | 554 | 2,950,000 | 554 |
| 2007-12-05 | 546 | 552 | 535 | 552 | 4,330,000 | 552 |
| 2007-12-04 | 543 | 548 | 537 | 544 | 3,381,000 | 544 |
| 2007-12-03 | 550 | 551 | 536 | 540 | 4,695,000 | 540 |
| 2007-11-30 | 544 | 554 | 539 | 550 | 9,663,000 | 550 |
| 2007-11-29 | 545 | 554 | 538 | 543 | 6,862,000 | 543 |
| 2007-11-28 | 528 | 531 | 521 | 529 | 4,152,000 | 529 |
| 2007-11-27 | 518 | 548 | 511 | 526 | 5,990,000 | 526 |
| 2007-11-26 | 516 | 534 | 516 | 528 | 5,583,000 | 528 |
| 2007-11-22 | 508 | 525 | 508 | 514 | 9,546,000 | 514 |
| 2007-11-21 | 563 | 563 | 524 | 526 | 8,960,000 | 526 |
| 2007-11-20 | 548 | 572 | 538 | 568 | 6,826,000 | 568 |
| 2007-11-19 | 553 | 563 | 550 | 551 | 3,319,000 | 551 |
| 2007-11-16 | 550 | 553 | 536 | 548 | 4,770,000 | 548 |
| 2007-11-15 | 575 | 575 | 556 | 557 | 4,608,000 | 557 |
| 2007-11-14 | 548 | 577 | 544 | 574 | 8,716,000 | 574 |
| 2007-11-13 | 534 | 544 | 521 | 537 | 5,868,000 | 537 |
| 2007-11-12 | 541 | 544 | 527 | 534 | 5,469,000 | 534 |
| 2007-11-09 | 562 | 566 | 553 | 557 | 6,023,000 | 557 |
| 2007-11-08 | 567 | 575 | 553 | 570 | 7,155,000 | 570 |
| 2007-11-07 | 605 | 605 | 586 | 588 | 5,503,000 | 588 |
| 2007-11-06 | 602 | 614 | 598 | 598 | 5,219,000 | 598 |
| 2007-11-05 | 603 | 609 | 596 | 601 | 6,424,000 | 601 |
| 2007-11-02 | 602 | 602 | 583 | 594 | 6,084,000 | 594 |
| 2007-11-01 | 598 | 615 | 595 | 614 | 5,180,000 | 614 |
| 2007-10-31 | 581 | 596 | 577 | 596 | 4,937,000 | 596 |
| 2007-10-30 | 588 | 589 | 575 | 575 | 5,101,000 | 575 |
| 2007-10-29 | 570 | 579 | 569 | 571 | 4,561,000 | 571 |
| 2007-10-26 | 549 | 555 | 542 | 555 | 5,096,000 | 555 |
| 2007-10-25 | 547 | 548 | 537 | 540 | 5,475,000 | 540 |
| 2007-10-24 | 549 | 550 | 532 | 542 | 9,406,000 | 542 |
| 2007-10-23 | 535 | 588 | 530 | 557 | 9,305,000 | 557 |
| 2007-10-22 | 532 | 543 | 530 | 538 | 3,311,000 | 538 |
| 2007-10-19 | 548 | 550 | 541 | 548 | 3,397,000 | 548 |
| 2007-10-18 | 542 | 549 | 540 | 548 | 2,281,000 | 548 |
| 2007-10-17 | 543 | 552 | 541 | 541 | 4,712,000 | 541 |
| 2007-10-16 | 549 | 552 | 545 | 545 | 3,126,000 | 545 |
| 2007-10-15 | 550 | 553 | 547 | 550 | 2,805,000 | 550 |
| 2007-10-12 | 554 | 557 | 548 | 550 | 3,621,000 | 550 |
| 2007-10-11 | 548 | 562 | 547 | 553 | 6,353,000 | 553 |
| 2007-10-10 | 544 | 548 | 537 | 539 | 4,255,000 | 539 |
| 2007-10-09 | 545 | 546 | 534 | 535 | 3,712,000 | 535 |
| 2007-10-05 | 514 | 536 | 514 | 530 | 6,147,000 | 530 |
| 2007-10-04 | 510 | 519 | 507 | 514 | 4,795,000 | 514 |
| 2007-10-03 | 507 | 512 | 504 | 510 | 3,776,000 | 510 |
| 2007-10-02 | 502 | 507 | 502 | 505 | 2,473,000 | 505 |
| 2007-10-01 | 490 | 498 | 487 | 497 | 3,759,000 | 497 |
| 2007-09-28 | 510 | 512 | 502 | 505 | 3,342,000 | 505 |
| 2007-09-27 | 497 | 497 | 489 | 494 | 2,068,000 | 494 |
| 2007-09-26 | 489 | 489 | 482 | 484 | 1,817,000 | 484 |
| 2007-09-25 | 487 | 492 | 481 | 488 | 1,687,000 | 488 |
| 2007-09-21 | 492 | 494 | 485 | 491 | 2,353,000 | 491 |
| 2007-09-20 | 493 | 501 | 491 | 499 | 2,698,000 | 499 |
| 2007-09-19 | 488 | 491 | 485 | 489 | 3,853,000 | 489 |
| 2007-09-18 | 485 | 491 | 481 | 483 | 3,509,000 | 483 |
| 2007-09-14 | 476 | 481 | 470 | 480 | 6,104,000 | 480 |
| 2007-09-13 | 480 | 481 | 474 | 477 | 2,783,000 | 477 |
| 2007-09-12 | 479 | 480 | 470 | 475 | 2,896,000 | 475 |
| 2007-09-11 | 475 | 475 | 466 | 471 | 3,417,000 | 471 |
| 2007-09-10 | 475 | 479 | 472 | 476 | 3,231,000 | 476 |
| 2007-09-07 | 480 | 490 | 477 | 489 | 4,811,000 | 489 |
| 2007-09-06 | 478 | 481 | 472 | 479 | 3,874,000 | 479 |
| 2007-09-05 | 486 | 499 | 483 | 488 | 8,493,000 | 488 |
| 2007-09-04 | 481 | 481 | 475 | 478 | 2,882,000 | 478 |
| 2007-09-03 | 486 | 490 | 482 | 485 | 2,542,000 | 485 |
| 2007-08-31 | 475 | 486 | 473 | 486 | 3,925,000 | 486 |
| 2007-08-30 | 481 | 485 | 476 | 480 | 2,025,000 | 480 |
| 2007-08-29 | 480 | 480 | 474 | 476 | 3,293,000 | 476 |
| 2007-08-28 | 486 | 487 | 479 | 485 | 2,266,000 | 485 |
| 2007-08-27 | 493 | 495 | 486 | 488 | 1,968,000 | 488 |
| 2007-08-24 | 490 | 492 | 480 | 488 | 3,647,000 | 488 |
| 2007-08-23 | 489 | 491 | 484 | 488 | 4,343,000 | 488 |
| 2007-08-22 | 499 | 499 | 482 | 485 | 3,193,000 | 485 |
| 2007-08-21 | 484 | 498 | 483 | 486 | 4,874,000 | 486 |
| 2007-08-20 | 490 | 504 | 479 | 482 | 4,331,000 | 482 |
| 2007-08-17 | 509 | 510 | 478 | 485 | 5,434,000 | 485 |
| 2007-08-16 | 515 | 516 | 500 | 513 | 5,431,000 | 513 |
| 2007-08-15 | 527 | 527 | 516 | 518 | 4,550,000 | 518 |
| 2007-08-14 | 525 | 530 | 521 | 528 | 4,372,000 | 528 |
| 2007-08-13 | 523 | 533 | 520 | 527 | 4,208,000 | 527 |
| 2007-08-10 | 530 | 534 | 512 | 522 | 9,207,000 | 522 |
| 2007-08-09 | 547 | 547 | 538 | 540 | 7,363,000 | 540 |
| 2007-08-08 | 543 | 548 | 536 | 539 | 4,559,000 | 539 |
| 2007-08-07 | 544 | 547 | 540 | 546 | 2,952,000 | 546 |
| 2007-08-06 | 542 | 550 | 536 | 543 | 4,248,000 | 543 |
| 2007-08-03 | 551 | 553 | 544 | 548 | 3,246,000 | 548 |
| 2007-08-02 | 555 | 559 | 544 | 557 | 5,711,000 | 557 |
| 2007-08-01 | 560 | 563 | 552 | 553 | 5,286,000 | 553 |
| 2007-07-31 | 565 | 569 | 555 | 558 | 4,121,000 | 558 |
| 2007-07-30 | 559 | 563 | 552 | 561 | 2,573,000 | 561 |
| 2007-07-27 | 563 | 566 | 558 | 562 | 3,496,000 | 562 |
| 2007-07-26 | 582 | 585 | 573 | 573 | 1,553,000 | 573 |
| 2007-07-25 | 586 | 586 | 576 | 581 | 2,967,000 | 581 |
| 2007-07-24 | 583 | 587 | 580 | 586 | 2,150,000 | 586 |
| 2007-07-23 | 593 | 595 | 582 | 582 | 3,079,000 | 582 |
| 2007-07-20 | 596 | 602 | 593 | 599 | 3,708,000 | 599 |
| 2007-07-19 | 583 | 591 | 583 | 591 | 4,397,000 | 591 |
| 2007-07-18 | 598 | 599 | 585 | 592 | 8,321,000 | 592 |
| 2007-07-17 | 612 | 614 | 591 | 603 | 7,289,000 | 603 |
| 2007-07-13 | 625 | 626 | 616 | 617 | 4,316,000 | 617 |
| 2007-07-12 | 613 | 623 | 611 | 622 | 5,434,000 | 622 |
| 2007-07-11 | 605 | 609 | 600 | 609 | 5,426,000 | 609 |
| 2007-07-10 | 614 | 615 | 607 | 612 | 6,349,000 | 612 |
| 2007-07-09 | 615 | 616 | 613 | 616 | 1,892,000 | 616 |
| 2007-07-06 | 607 | 609 | 604 | 607 | 3,185,000 | 607 |
| 2007-07-05 | 610 | 616 | 608 | 615 | 3,331,000 | 615 |
| 2007-07-04 | 612 | 628 | 604 | 616 | 11,157,000 | 616 |
| 2007-07-03 | 598 | 598 | 592 | 594 | 1,859,000 | 594 |
| 2007-07-02 | 591 | 599 | 587 | 597 | 2,267,000 | 597 |
| 2007-06-29 | 590 | 591 | 584 | 590 | 1,703,000 | 590 |
| 2007-06-28 | 581 | 592 | 578 | 585 | 3,477,000 | 585 |
| 2007-06-27 | 580 | 580 | 573 | 573 | 2,784,000 | 573 |
| 2007-06-26 | 583 | 584 | 577 | 580 | 3,210,000 | 580 |
| 2007-06-25 | 596 | 596 | 585 | 586 | 2,585,000 | 586 |
| 2007-06-22 | 600 | 600 | 589 | 595 | 3,103,000 | 595 |
| 2007-06-21 | 609 | 610 | 601 | 604 | 3,136,000 | 604 |
| 2007-06-20 | 605 | 610 | 601 | 609 | 2,122,000 | 609 |
| 2007-06-19 | 601 | 605 | 600 | 604 | 2,081,000 | 604 |
| 2007-06-18 | 605 | 608 | 602 | 604 | 2,048,000 | 604 |
| 2007-06-15 | 601 | 601 | 596 | 600 | 2,325,000 | 600 |
| 2007-06-14 | 595 | 603 | 594 | 601 | 2,094,000 | 601 |
| 2007-06-13 | 589 | 597 | 587 | 596 | 2,568,000 | 596 |
| 2007-06-12 | 593 | 599 | 592 | 595 | 3,315,000 | 595 |
| 2007-06-11 | 590 | 596 | 587 | 594 | 3,196,000 | 594 |
| 2007-06-08 | 604 | 610 | 582 | 589 | 10,667,000 | 589 |
| 2007-06-07 | 573 | 582 | 567 | 582 | 2,606,000 | 582 |
| 2007-06-06 | 579 | 583 | 574 | 575 | 3,635,000 | 575 |
| 2007-06-05 | 581 | 584 | 578 | 578 | 2,268,000 | 578 |
| 2007-06-04 | 583 | 584 | 580 | 580 | 1,651,000 | 580 |
| 2007-06-01 | 583 | 585 | 576 | 579 | 2,405,000 | 579 |
| 2007-05-31 | 577 | 586 | 576 | 585 | 3,492,000 | 585 |
| 2007-05-30 | 585 | 587 | 571 | 579 | 2,979,000 | 579 |
| 2007-05-29 | 565 | 586 | 564 | 585 | 5,363,000 | 585 |
| 2007-05-28 | 563 | 567 | 561 | 564 | 1,706,000 | 564 |
| 2007-05-25 | 565 | 566 | 557 | 560 | 3,369,000 | 560 |
| 2007-05-24 | 569 | 575 | 568 | 569 | 2,849,000 | 569 |
| 2007-05-23 | 557 | 581 | 557 | 575 | 5,693,000 | 575 |
| 2007-05-22 | 563 | 563 | 553 | 556 | 2,597,000 | 556 |
| 2007-05-21 | 560 | 562 | 556 | 561 | 2,978,000 | 561 |
| 2007-05-18 | 562 | 567 | 561 | 563 | 2,000,000 | 563 |
| 2007-05-17 | 564 | 570 | 560 | 563 | 3,363,000 | 563 |
| 2007-05-16 | 557 | 558 | 551 | 554 | 2,653,000 | 554 |
| 2007-05-15 | 555 | 562 | 555 | 557 | 3,609,000 | 557 |
| 2007-05-14 | 561 | 565 | 556 | 557 | 3,989,000 | 557 |
| 2007-05-11 | 560 | 561 | 556 | 560 | 4,082,000 | 560 |
| 2007-05-10 | 566 | 567 | 557 | 560 | 3,639,000 | 560 |
| 2007-05-09 | 558 | 568 | 556 | 568 | 6,304,000 | 568 |
| 2007-05-08 | 570 | 571 | 553 | 555 | 11,305,000 | 555 |
| 2007-05-07 | 588 | 588 | 571 | 572 | 6,667,000 | 572 |
| 2007-05-02 | 584 | 584 | 574 | 583 | 5,013,000 | 583 |
| 2007-05-01 | 585 | 585 | 573 | 583 | 6,974,000 | 583 |
| 2007-04-27 | 585 | 597 | 585 | 595 | 3,761,000 | 595 |
| 2007-04-26 | 585 | 596 | 580 | 590 | 5,836,000 | 590 |
| 2007-04-25 | 589 | 589 | 580 | 580 | 5,027,000 | 580 |
| 2007-04-24 | 593 | 595 | 587 | 588 | 4,149,000 | 588 |
| 2007-04-23 | 597 | 602 | 589 | 592 | 5,136,000 | 592 |
| 2007-04-20 | 593 | 596 | 592 | 595 | 2,117,000 | 595 |
| 2007-04-19 | 590 | 595 | 584 | 593 | 5,013,000 | 593 |
| 2007-04-18 | 591 | 599 | 588 | 596 | 4,503,000 | 596 |
| 2007-04-17 | 595 | 596 | 585 | 587 | 7,295,000 | 587 |
| 2007-04-16 | 595 | 604 | 595 | 599 | 5,978,000 | 599 |
| 2007-04-13 | 607 | 607 | 591 | 593 | 5,934,000 | 593 |
| 2007-04-12 | 601 | 603 | 600 | 602 | 4,246,000 | 602 |
| 2007-04-11 | 607 | 609 | 601 | 601 | 5,642,000 | 601 |
| 2007-04-10 | 612 | 616 | 601 | 606 | 15,866,000 | 606 |
| 2007-04-09 | 627 | 641 | 627 | 640 | 3,752,000 | 640 |
| 2007-04-06 | 622 | 626 | 619 | 621 | 1,682,000 | 621 |
| 2007-04-05 | 626 | 627 | 617 | 621 | 2,509,000 | 621 |
| 2007-04-04 | 638 | 639 | 625 | 628 | 5,068,000 | 628 |
| 2007-04-03 | 611 | 615 | 609 | 613 | 3,139,000 | 613 |
| 2007-04-02 | 608 | 619 | 605 | 605 | 4,339,000 | 605 |
| 2007-03-30 | 613 | 619 | 610 | 612 | 2,626,000 | 612 |
| 2007-03-29 | 613 | 614 | 609 | 611 | 3,430,000 | 611 |
| 2007-03-28 | 617 | 620 | 603 | 609 | 6,018,000 | 609 |
| 2007-03-27 | 643 | 643 | 625 | 626 | 3,305,000 | 626 |
| 2007-03-26 | 643 | 643 | 636 | 640 | 2,354,000 | 640 |
| 2007-03-23 | 642 | 643 | 639 | 642 | 1,694,000 | 642 |
| 2007-03-22 | 640 | 645 | 637 | 638 | 2,553,000 | 638 |
| 2007-03-20 | 635 | 641 | 633 | 635 | 3,044,000 | 635 |
| 2007-03-19 | 620 | 635 | 620 | 634 | 3,621,000 | 634 |
| 2007-03-16 | 621 | 627 | 618 | 620 | 3,673,000 | 620 |
| 2007-03-15 | 614 | 624 | 612 | 622 | 3,198,000 | 622 |
| 2007-03-14 | 618 | 619 | 606 | 608 | 3,908,000 | 608 |
| 2007-03-13 | 636 | 639 | 630 | 633 | 2,839,000 | 633 |
| 2007-03-12 | 634 | 640 | 633 | 636 | 3,425,000 | 636 |
| 2007-03-09 | 641 | 641 | 624 | 629 | 8,074,000 | 629 |
| 2007-03-08 | 630 | 637 | 623 | 637 | 2,912,000 | 637 |
| 2007-03-07 | 632 | 633 | 621 | 625 | 3,541,000 | 625 |
| 2007-03-06 | 616 | 627 | 614 | 624 | 3,337,000 | 624 |
| 2007-03-05 | 625 | 628 | 613 | 616 | 5,032,000 | 616 |
| 2007-03-02 | 657 | 657 | 639 | 642 | 5,135,000 | 642 |
| 2007-03-01 | 647 | 660 | 641 | 657 | 5,224,000 | 657 |
| 2007-02-28 | 621 | 649 | 621 | 646 | 4,569,000 | 646 |
| 2007-02-27 | 684 | 684 | 676 | 678 | 2,214,000 | 678 |
| 2007-02-26 | 675 | 682 | 672 | 682 | 3,498,000 | 682 |
| 2007-02-23 | 675 | 676 | 666 | 674 | 2,353,000 | 674 |
| 2007-02-22 | 670 | 678 | 668 | 677 | 4,198,000 | 677 |
| 2007-02-21 | 661 | 665 | 656 | 662 | 3,372,000 | 662 |
| 2007-02-20 | 656 | 670 | 653 | 667 | 3,798,000 | 667 |
| 2007-02-19 | 653 | 661 | 651 | 657 | 1,615,000 | 657 |
| 2007-02-16 | 660 | 664 | 656 | 657 | 2,018,000 | 657 |
| 2007-02-15 | 670 | 673 | 667 | 668 | 2,543,000 | 668 |
| 2007-02-14 | 664 | 668 | 659 | 661 | 2,870,000 | 661 |
| 2007-02-13 | 654 | 662 | 650 | 662 | 3,510,000 | 662 |
| 2007-02-09 | 645 | 658 | 645 | 653 | 4,198,000 | 653 |
| 2007-02-08 | 650 | 651 | 643 | 645 | 3,153,000 | 645 |
| 2007-02-07 | 640 | 643 | 634 | 637 | 3,949,000 | 637 |
| 2007-02-06 | 626 | 642 | 625 | 640 | 4,580,000 | 640 |
| 2007-02-05 | 633 | 633 | 622 | 627 | 5,468,000 | 627 |
| 2007-02-02 | 638 | 639 | 629 | 630 | 2,674,000 | 630 |
| 2007-02-01 | 627 | 638 | 626 | 636 | 2,940,000 | 636 |
| 2007-01-31 | 630 | 633 | 625 | 631 | 5,073,000 | 631 |
| 2007-01-30 | 641 | 645 | 636 | 641 | 6,151,000 | 641 |
| 2007-01-29 | 631 | 641 | 625 | 639 | 5,599,000 | 639 |
| 2007-01-26 | 631 | 642 | 631 | 641 | 2,366,000 | 641 |
| 2007-01-25 | 654 | 654 | 637 | 639 | 3,513,000 | 639 |
| 2007-01-24 | 645 | 653 | 644 | 649 | 4,458,000 | 649 |
| 2007-01-23 | 640 | 648 | 637 | 647 | 4,961,000 | 647 |
| 2007-01-22 | 649 | 652 | 644 | 646 | 2,725,000 | 646 |
| 2007-01-19 | 650 | 651 | 643 | 648 | 2,265,000 | 648 |
| 2007-01-18 | 644 | 647 | 640 | 646 | 2,281,000 | 646 |
| 2007-01-17 | 637 | 644 | 632 | 640 | 2,188,000 | 640 |
| 2007-01-16 | 646 | 648 | 637 | 643 | 3,248,000 | 643 |
| 2007-01-15 | 645 | 653 | 645 | 646 | 2,608,000 | 646 |
| 2007-01-12 | 636 | 649 | 636 | 644 | 4,918,000 | 644 |
| 2007-01-11 | 622 | 632 | 619 | 631 | 3,982,000 | 631 |
| 2007-01-10 | 622 | 625 | 615 | 620 | 4,373,000 | 620 |
| 2007-01-09 | 627 | 633 | 624 | 626 | 5,625,000 | 626 |
| 2007-01-05 | 644 | 669 | 631 | 634 | 12,327,000 | 634 |
| 2007-01-04 | 632 | 640 | 626 | 640 | 5,061,000 | 640 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
