7270 (株)SUBARU の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 239 | 242 | 236 | 239 | 1,153,000 | 239 |
| 2008-12-29 | 238 | 243 | 235 | 243 | 1,784,000 | 243 |
| 2008-12-26 | 237 | 239 | 235 | 239 | 1,507,000 | 239 |
| 2008-12-25 | 238 | 241 | 235 | 236 | 1,670,000 | 236 |
| 2008-12-24 | 227 | 233 | 225 | 228 | 2,299,000 | 228 |
| 2008-12-22 | 230 | 245 | 229 | 237 | 3,389,000 | 237 |
| 2008-12-19 | 234 | 239 | 228 | 229 | 3,568,000 | 229 |
| 2008-12-18 | 223 | 239 | 223 | 232 | 5,055,000 | 232 |
| 2008-12-17 | 253 | 254 | 229 | 238 | 4,801,000 | 238 |
| 2008-12-16 | 251 | 254 | 245 | 248 | 3,485,000 | 248 |
| 2008-12-15 | 248 | 256 | 246 | 253 | 4,732,000 | 253 |
| 2008-12-12 | 256 | 263 | 238 | 239 | 7,880,000 | 239 |
| 2008-12-11 | 267 | 276 | 265 | 271 | 3,660,000 | 271 |
| 2008-12-10 | 258 | 278 | 258 | 276 | 2,914,000 | 276 |
| 2008-12-09 | 259 | 270 | 256 | 259 | 3,899,000 | 259 |
| 2008-12-08 | 250 | 256 | 245 | 255 | 3,841,000 | 255 |
| 2008-12-05 | 253 | 255 | 243 | 245 | 3,797,000 | 245 |
| 2008-12-04 | 256 | 261 | 241 | 244 | 3,694,000 | 244 |
| 2008-12-03 | 262 | 265 | 253 | 255 | 4,241,000 | 255 |
| 2008-12-02 | 264 | 267 | 257 | 257 | 4,425,000 | 257 |
| 2008-12-01 | 285 | 287 | 281 | 283 | 1,986,000 | 283 |
| 2008-11-28 | 291 | 297 | 281 | 287 | 5,055,000 | 287 |
| 2008-11-27 | 315 | 324 | 284 | 287 | 9,087,000 | 287 |
| 2008-11-26 | 313 | 326 | 305 | 320 | 6,653,000 | 320 |
| 2008-11-25 | 329 | 329 | 306 | 318 | 7,132,000 | 318 |
| 2008-11-21 | 270 | 292 | 265 | 289 | 5,777,000 | 289 |
| 2008-11-20 | 280 | 288 | 275 | 275 | 4,212,000 | 275 |
| 2008-11-19 | 301 | 307 | 288 | 294 | 3,039,000 | 294 |
| 2008-11-18 | 298 | 308 | 296 | 303 | 3,033,000 | 303 |
| 2008-11-17 | 291 | 314 | 291 | 307 | 3,904,000 | 307 |
| 2008-11-14 | 316 | 319 | 298 | 300 | 5,788,000 | 300 |
| 2008-11-13 | 290 | 305 | 286 | 297 | 5,584,000 | 297 |
| 2008-11-12 | 299 | 314 | 299 | 300 | 4,348,000 | 300 |
| 2008-11-11 | 312 | 316 | 301 | 306 | 5,544,000 | 306 |
| 2008-11-10 | 319 | 332 | 318 | 329 | 3,844,000 | 329 |
| 2008-11-07 | 302 | 326 | 301 | 308 | 7,420,000 | 308 |
| 2008-11-06 | 362 | 367 | 324 | 334 | 7,912,000 | 334 |
| 2008-11-05 | 373 | 387 | 360 | 387 | 5,686,000 | 387 |
| 2008-11-04 | 371 | 378 | 334 | 355 | 7,467,000 | 355 |
| 2008-10-31 | 369 | 374 | 331 | 336 | 6,477,000 | 336 |
| 2008-10-30 | 336 | 373 | 328 | 369 | 6,775,000 | 369 |
| 2008-10-29 | 343 | 343 | 309 | 333 | 9,023,000 | 333 |
| 2008-10-28 | 270 | 299 | 269 | 298 | 9,676,000 | 298 |
| 2008-10-27 | 321 | 321 | 262 | 262 | 8,150,000 | 262 |
| 2008-10-24 | 346 | 347 | 304 | 320 | 10,177,000 | 320 |
| 2008-10-23 | 326 | 353 | 299 | 345 | 15,257,000 | 345 |
| 2008-10-22 | 409 | 409 | 375 | 375 | 6,573,000 | 375 |
| 2008-10-21 | 420 | 434 | 417 | 434 | 3,340,000 | 434 |
| 2008-10-20 | 406 | 425 | 401 | 410 | 5,297,000 | 410 |
| 2008-10-17 | 406 | 416 | 386 | 401 | 4,599,000 | 401 |
| 2008-10-16 | 395 | 406 | 388 | 394 | 5,110,000 | 394 |
| 2008-10-15 | 432 | 457 | 428 | 450 | 6,673,000 | 450 |
| 2008-10-14 | 434 | 448 | 425 | 446 | 7,441,000 | 446 |
| 2008-10-10 | 374 | 396 | 368 | 374 | 10,391,000 | 374 |
| 2008-10-09 | 394 | 432 | 388 | 424 | 7,754,000 | 424 |
| 2008-10-08 | 423 | 434 | 393 | 399 | 9,439,000 | 399 |
| 2008-10-07 | 445 | 462 | 436 | 448 | 9,712,000 | 448 |
| 2008-10-06 | 476 | 476 | 461 | 465 | 7,250,000 | 465 |
| 2008-10-03 | 506 | 507 | 482 | 486 | 8,482,000 | 486 |
| 2008-10-02 | 536 | 536 | 511 | 516 | 7,833,000 | 516 |
| 2008-10-01 | 537 | 545 | 530 | 536 | 8,030,000 | 536 |
| 2008-09-30 | 492 | 535 | 491 | 521 | 8,503,000 | 521 |
| 2008-09-29 | 567 | 568 | 535 | 537 | 4,794,000 | 537 |
| 2008-09-26 | 571 | 571 | 557 | 568 | 4,849,000 | 568 |
| 2008-09-25 | 581 | 585 | 560 | 581 | 5,731,000 | 581 |
| 2008-09-24 | 593 | 604 | 581 | 599 | 4,959,000 | 599 |
| 2008-09-22 | 621 | 627 | 601 | 607 | 4,764,000 | 607 |
| 2008-09-19 | 577 | 611 | 577 | 601 | 9,005,000 | 601 |
| 2008-09-18 | 542 | 566 | 532 | 557 | 7,033,000 | 557 |
| 2008-09-17 | 581 | 582 | 556 | 562 | 4,549,000 | 562 |
| 2008-09-16 | 547 | 564 | 543 | 558 | 7,286,000 | 558 |
| 2008-09-12 | 605 | 610 | 573 | 577 | 9,001,000 | 577 |
| 2008-09-11 | 605 | 616 | 597 | 600 | 5,725,000 | 600 |
| 2008-09-10 | 584 | 617 | 584 | 609 | 6,290,000 | 609 |
| 2008-09-09 | 614 | 615 | 600 | 603 | 4,790,000 | 603 |
| 2008-09-08 | 612 | 620 | 604 | 620 | 5,799,000 | 620 |
| 2008-09-05 | 605 | 609 | 598 | 605 | 6,576,000 | 605 |
| 2008-09-04 | 612 | 626 | 610 | 620 | 7,405,000 | 620 |
| 2008-09-03 | 605 | 623 | 602 | 615 | 6,003,000 | 615 |
| 2008-09-02 | 603 | 617 | 594 | 601 | 3,366,000 | 601 |
| 2008-09-01 | 612 | 618 | 607 | 609 | 3,450,000 | 609 |
| 2008-08-29 | 619 | 635 | 616 | 630 | 11,016,000 | 630 |
| 2008-08-28 | 616 | 620 | 609 | 609 | 6,074,000 | 609 |
| 2008-08-27 | 603 | 604 | 591 | 596 | 3,874,000 | 596 |
| 2008-08-26 | 578 | 608 | 576 | 605 | 6,043,000 | 605 |
| 2008-08-25 | 584 | 599 | 582 | 588 | 4,947,000 | 588 |
| 2008-08-22 | 569 | 577 | 565 | 570 | 4,841,000 | 570 |
| 2008-08-21 | 598 | 598 | 568 | 572 | 6,594,000 | 572 |
| 2008-08-20 | 586 | 603 | 585 | 591 | 5,512,000 | 591 |
| 2008-08-19 | 608 | 608 | 588 | 594 | 4,069,000 | 594 |
| 2008-08-18 | 616 | 625 | 605 | 608 | 5,047,000 | 608 |
| 2008-08-15 | 610 | 623 | 608 | 623 | 4,898,000 | 623 |
| 2008-08-14 | 595 | 617 | 594 | 603 | 4,394,000 | 603 |
| 2008-08-13 | 603 | 607 | 593 | 602 | 6,068,000 | 602 |
| 2008-08-12 | 618 | 622 | 604 | 607 | 4,939,000 | 607 |
| 2008-08-11 | 599 | 622 | 597 | 622 | 8,928,000 | 622 |
| 2008-08-08 | 582 | 593 | 578 | 582 | 6,938,000 | 582 |
| 2008-08-07 | 588 | 609 | 582 | 597 | 13,612,000 | 597 |
| 2008-08-06 | 565 | 576 | 556 | 572 | 7,484,000 | 572 |
| 2008-08-05 | 521 | 545 | 516 | 535 | 6,764,000 | 535 |
| 2008-08-04 | 571 | 583 | 529 | 536 | 9,459,000 | 536 |
| 2008-08-01 | 589 | 598 | 575 | 578 | 7,165,000 | 578 |
| 2008-07-31 | 590 | 595 | 569 | 582 | 4,938,000 | 582 |
| 2008-07-30 | 582 | 599 | 580 | 592 | 4,733,000 | 592 |
| 2008-07-29 | 580 | 580 | 563 | 573 | 3,615,000 | 573 |
| 2008-07-28 | 583 | 598 | 581 | 589 | 4,180,000 | 589 |
| 2008-07-25 | 600 | 605 | 594 | 597 | 4,698,000 | 597 |
| 2008-07-24 | 591 | 603 | 587 | 602 | 6,612,000 | 602 |
| 2008-07-23 | 587 | 596 | 586 | 588 | 3,708,000 | 588 |
| 2008-07-22 | 564 | 577 | 559 | 577 | 3,609,000 | 577 |
| 2008-07-18 | 560 | 565 | 554 | 559 | 5,538,000 | 559 |
| 2008-07-17 | 559 | 562 | 551 | 559 | 6,730,000 | 559 |
| 2008-07-16 | 565 | 574 | 548 | 549 | 6,323,000 | 549 |
| 2008-07-15 | 554 | 561 | 544 | 558 | 6,185,000 | 558 |
| 2008-07-14 | 570 | 580 | 549 | 552 | 6,820,000 | 552 |
| 2008-07-11 | 570 | 588 | 561 | 579 | 7,886,000 | 579 |
| 2008-07-10 | 553 | 571 | 553 | 564 | 4,466,000 | 564 |
| 2008-07-09 | 570 | 575 | 555 | 560 | 5,752,000 | 560 |
| 2008-07-08 | 564 | 567 | 554 | 558 | 6,213,000 | 558 |
| 2008-07-07 | 560 | 567 | 554 | 563 | 4,802,000 | 563 |
| 2008-07-04 | 556 | 566 | 553 | 560 | 6,224,000 | 560 |
| 2008-07-03 | 544 | 569 | 534 | 563 | 13,297,000 | 563 |
| 2008-07-02 | 543 | 544 | 528 | 534 | 5,971,000 | 534 |
| 2008-07-01 | 519 | 536 | 519 | 533 | 5,679,000 | 533 |
| 2008-06-30 | 552 | 552 | 518 | 520 | 9,595,000 | 520 |
| 2008-06-27 | 544 | 554 | 532 | 545 | 8,276,000 | 545 |
| 2008-06-26 | 565 | 565 | 557 | 560 | 3,691,000 | 560 |
| 2008-06-25 | 564 | 565 | 551 | 559 | 7,335,000 | 559 |
| 2008-06-24 | 560 | 578 | 554 | 576 | 5,068,000 | 576 |
| 2008-06-23 | 551 | 561 | 545 | 557 | 6,073,000 | 557 |
| 2008-06-20 | 575 | 580 | 561 | 565 | 6,443,000 | 565 |
| 2008-06-19 | 577 | 578 | 560 | 568 | 7,322,000 | 568 |
| 2008-06-18 | 577 | 589 | 574 | 584 | 5,687,000 | 584 |
| 2008-06-17 | 580 | 597 | 579 | 583 | 6,690,000 | 583 |
| 2008-06-16 | 566 | 575 | 562 | 574 | 5,789,000 | 574 |
| 2008-06-13 | 573 | 582 | 562 | 570 | 13,160,000 | 570 |
| 2008-06-12 | 580 | 610 | 573 | 579 | 24,613,000 | 579 |
| 2008-06-11 | 554 | 594 | 554 | 581 | 20,716,000 | 581 |
| 2008-06-10 | 535 | 553 | 532 | 534 | 5,835,000 | 534 |
| 2008-06-09 | 530 | 544 | 518 | 526 | 8,349,000 | 526 |
| 2008-06-06 | 532 | 549 | 531 | 540 | 9,535,000 | 540 |
| 2008-06-05 | 509 | 510 | 497 | 507 | 3,427,000 | 507 |
| 2008-06-04 | 487 | 513 | 487 | 513 | 5,912,000 | 513 |
| 2008-06-03 | 491 | 494 | 480 | 485 | 5,016,000 | 485 |
| 2008-06-02 | 500 | 501 | 486 | 501 | 5,882,000 | 501 |
| 2008-05-30 | 482 | 496 | 480 | 494 | 11,446,000 | 494 |
| 2008-05-29 | 470 | 477 | 465 | 474 | 4,469,000 | 474 |
| 2008-05-28 | 473 | 480 | 462 | 462 | 3,109,000 | 462 |
| 2008-05-27 | 459 | 470 | 459 | 468 | 2,584,000 | 468 |
| 2008-05-26 | 466 | 466 | 450 | 456 | 3,067,000 | 456 |
| 2008-05-23 | 469 | 476 | 467 | 468 | 2,646,000 | 468 |
| 2008-05-22 | 454 | 463 | 447 | 462 | 2,261,000 | 462 |
| 2008-05-21 | 467 | 470 | 456 | 462 | 3,599,000 | 462 |
| 2008-05-20 | 467 | 473 | 462 | 469 | 3,028,000 | 469 |
| 2008-05-19 | 479 | 479 | 471 | 476 | 2,039,000 | 476 |
| 2008-05-16 | 482 | 487 | 476 | 479 | 1,812,000 | 479 |
| 2008-05-15 | 472 | 490 | 471 | 477 | 4,142,000 | 477 |
| 2008-05-14 | 463 | 471 | 456 | 469 | 4,818,000 | 469 |
| 2008-05-13 | 451 | 460 | 444 | 454 | 4,306,000 | 454 |
| 2008-05-12 | 443 | 449 | 441 | 446 | 1,892,000 | 446 |
| 2008-05-09 | 460 | 461 | 446 | 447 | 2,817,000 | 447 |
| 2008-05-08 | 472 | 472 | 462 | 462 | 2,735,000 | 462 |
| 2008-05-07 | 464 | 479 | 464 | 472 | 5,409,000 | 472 |
| 2008-05-02 | 451 | 462 | 449 | 459 | 3,946,000 | 459 |
| 2008-05-01 | 445 | 449 | 440 | 444 | 3,009,000 | 444 |
| 2008-04-30 | 441 | 461 | 434 | 446 | 8,566,000 | 446 |
| 2008-04-28 | 452 | 465 | 452 | 463 | 4,797,000 | 463 |
| 2008-04-25 | 443 | 456 | 442 | 451 | 3,604,000 | 451 |
| 2008-04-24 | 443 | 449 | 437 | 438 | 3,415,000 | 438 |
| 2008-04-23 | 445 | 454 | 435 | 445 | 5,092,000 | 445 |
| 2008-04-22 | 455 | 458 | 447 | 451 | 4,496,000 | 451 |
| 2008-04-21 | 464 | 468 | 460 | 465 | 3,414,000 | 465 |
| 2008-04-18 | 451 | 464 | 450 | 460 | 4,257,000 | 460 |
| 2008-04-17 | 438 | 461 | 436 | 452 | 8,179,000 | 452 |
| 2008-04-16 | 431 | 437 | 428 | 434 | 2,079,000 | 434 |
| 2008-04-15 | 425 | 429 | 420 | 429 | 3,312,000 | 429 |
| 2008-04-14 | 428 | 435 | 420 | 423 | 8,197,000 | 423 |
| 2008-04-11 | 444 | 448 | 432 | 443 | 15,497,000 | 443 |
| 2008-04-10 | 410 | 410 | 398 | 399 | 3,870,000 | 399 |
| 2008-04-09 | 420 | 423 | 410 | 412 | 3,374,000 | 412 |
| 2008-04-08 | 414 | 420 | 412 | 413 | 2,209,000 | 413 |
| 2008-04-07 | 415 | 419 | 405 | 418 | 2,916,000 | 418 |
| 2008-04-04 | 421 | 424 | 416 | 419 | 5,819,000 | 419 |
| 2008-04-03 | 419 | 433 | 412 | 431 | 10,784,000 | 431 |
| 2008-04-02 | 446 | 450 | 430 | 438 | 10,946,000 | 438 |
| 2008-04-01 | 419 | 424 | 410 | 411 | 5,114,000 | 411 |
| 2008-03-31 | 430 | 430 | 412 | 417 | 3,657,000 | 417 |
| 2008-03-28 | 429 | 435 | 418 | 433 | 3,264,000 | 433 |
| 2008-03-27 | 431 | 437 | 425 | 428 | 2,830,000 | 428 |
| 2008-03-26 | 433 | 437 | 427 | 430 | 3,231,000 | 430 |
| 2008-03-25 | 438 | 446 | 436 | 439 | 3,801,000 | 439 |
| 2008-03-24 | 421 | 430 | 421 | 428 | 1,528,000 | 428 |
| 2008-03-21 | 415 | 424 | 411 | 423 | 2,340,000 | 423 |
| 2008-03-19 | 419 | 425 | 408 | 414 | 6,015,000 | 414 |
| 2008-03-18 | 378 | 403 | 376 | 402 | 7,221,000 | 402 |
| 2008-03-17 | 395 | 395 | 377 | 379 | 7,148,000 | 379 |
| 2008-03-14 | 427 | 430 | 395 | 399 | 10,193,000 | 399 |
| 2008-03-13 | 426 | 428 | 409 | 417 | 6,624,000 | 417 |
| 2008-03-12 | 439 | 439 | 422 | 422 | 7,271,000 | 422 |
| 2008-03-11 | 399 | 415 | 397 | 414 | 5,294,000 | 414 |
| 2008-03-10 | 401 | 407 | 395 | 398 | 4,372,000 | 398 |
| 2008-03-07 | 420 | 420 | 406 | 408 | 4,559,000 | 408 |
| 2008-03-06 | 427 | 437 | 421 | 429 | 3,062,000 | 429 |
| 2008-03-05 | 422 | 429 | 417 | 422 | 3,901,000 | 422 |
| 2008-03-04 | 431 | 433 | 418 | 421 | 5,510,000 | 421 |
| 2008-03-03 | 432 | 439 | 430 | 433 | 4,641,000 | 433 |
| 2008-02-29 | 469 | 470 | 457 | 462 | 4,933,000 | 462 |
| 2008-02-28 | 481 | 483 | 471 | 481 | 2,485,000 | 481 |
| 2008-02-27 | 485 | 490 | 480 | 486 | 2,698,000 | 486 |
| 2008-02-26 | 480 | 488 | 476 | 476 | 4,690,000 | 476 |
| 2008-02-25 | 460 | 473 | 456 | 471 | 4,219,000 | 471 |
| 2008-02-22 | 450 | 451 | 445 | 447 | 6,645,000 | 447 |
| 2008-02-21 | 458 | 463 | 453 | 460 | 4,022,000 | 460 |
| 2008-02-20 | 464 | 465 | 448 | 450 | 3,821,000 | 450 |
| 2008-02-19 | 465 | 470 | 459 | 464 | 2,220,000 | 464 |
| 2008-02-18 | 451 | 465 | 451 | 461 | 2,261,000 | 461 |
| 2008-02-15 | 457 | 459 | 441 | 451 | 4,169,000 | 451 |
| 2008-02-14 | 447 | 456 | 443 | 454 | 5,231,000 | 454 |
| 2008-02-13 | 429 | 434 | 424 | 427 | 4,376,000 | 427 |
| 2008-02-12 | 427 | 433 | 426 | 428 | 4,749,000 | 428 |
| 2008-02-08 | 421 | 433 | 415 | 423 | 5,924,000 | 423 |
| 2008-02-07 | 418 | 426 | 412 | 425 | 5,421,000 | 425 |
| 2008-02-06 | 435 | 435 | 411 | 417 | 7,140,000 | 417 |
| 2008-02-05 | 423 | 456 | 421 | 440 | 7,973,000 | 440 |
| 2008-02-04 | 448 | 448 | 428 | 438 | 3,116,000 | 438 |
| 2008-02-01 | 430 | 436 | 423 | 434 | 3,523,000 | 434 |
| 2008-01-31 | 410 | 425 | 410 | 425 | 4,485,000 | 425 |
| 2008-01-30 | 417 | 425 | 408 | 418 | 5,111,000 | 418 |
| 2008-01-29 | 422 | 422 | 403 | 413 | 8,770,000 | 413 |
| 2008-01-28 | 444 | 444 | 417 | 420 | 4,375,000 | 420 |
| 2008-01-25 | 422 | 443 | 418 | 443 | 4,308,000 | 443 |
| 2008-01-24 | 416 | 424 | 410 | 412 | 3,980,000 | 412 |
| 2008-01-23 | 426 | 431 | 408 | 408 | 9,399,000 | 408 |
| 2008-01-22 | 395 | 406 | 395 | 396 | 3,703,000 | 396 |
| 2008-01-21 | 426 | 429 | 418 | 419 | 3,634,000 | 419 |
| 2008-01-18 | 430 | 443 | 421 | 439 | 6,323,000 | 439 |
| 2008-01-17 | 434 | 452 | 434 | 444 | 6,063,000 | 444 |
| 2008-01-16 | 436 | 451 | 426 | 428 | 5,678,000 | 428 |
| 2008-01-15 | 471 | 477 | 452 | 456 | 4,285,000 | 456 |
| 2008-01-11 | 470 | 478 | 463 | 469 | 4,866,000 | 469 |
| 2008-01-10 | 479 | 482 | 466 | 467 | 4,178,000 | 467 |
| 2008-01-09 | 476 | 485 | 471 | 482 | 2,717,000 | 482 |
| 2008-01-08 | 484 | 486 | 478 | 485 | 3,117,000 | 485 |
| 2008-01-07 | 489 | 493 | 484 | 487 | 3,194,000 | 487 |
| 2008-01-04 | 522 | 523 | 484 | 489 | 2,362,000 | 489 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
