7270 (株)SUBARU の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 440 | 455 | 435 | 450 | 8,878,000 | 450 |
| 2009-12-29 | 431 | 438 | 431 | 434 | 4,047,000 | 434 |
| 2009-12-28 | 428 | 436 | 425 | 433 | 3,805,000 | 433 |
| 2009-12-25 | 431 | 431 | 423 | 426 | 2,228,000 | 426 |
| 2009-12-24 | 429 | 432 | 426 | 430 | 4,725,000 | 430 |
| 2009-12-22 | 411 | 422 | 409 | 422 | 4,513,000 | 422 |
| 2009-12-21 | 409 | 411 | 405 | 406 | 2,199,000 | 406 |
| 2009-12-18 | 401 | 409 | 395 | 408 | 3,821,000 | 408 |
| 2009-12-17 | 409 | 415 | 400 | 403 | 5,003,000 | 403 |
| 2009-12-16 | 404 | 408 | 399 | 405 | 4,297,000 | 405 |
| 2009-12-15 | 394 | 402 | 389 | 400 | 6,217,000 | 400 |
| 2009-12-14 | 389 | 390 | 382 | 389 | 2,761,000 | 389 |
| 2009-12-11 | 384 | 391 | 380 | 386 | 7,980,000 | 386 |
| 2009-12-10 | 384 | 390 | 373 | 377 | 5,586,000 | 377 |
| 2009-12-09 | 395 | 395 | 383 | 384 | 5,542,000 | 384 |
| 2009-12-08 | 391 | 402 | 391 | 401 | 4,001,000 | 401 |
| 2009-12-07 | 409 | 413 | 399 | 401 | 10,059,000 | 401 |
| 2009-12-04 | 393 | 396 | 386 | 394 | 5,786,000 | 394 |
| 2009-12-03 | 374 | 394 | 373 | 391 | 10,715,000 | 391 |
| 2009-12-02 | 356 | 370 | 355 | 369 | 5,881,000 | 369 |
| 2009-12-01 | 335 | 366 | 335 | 365 | 7,842,000 | 365 |
| 2009-11-30 | 345 | 347 | 338 | 343 | 8,475,000 | 343 |
| 2009-11-27 | 346 | 346 | 335 | 341 | 6,202,000 | 341 |
| 2009-11-26 | 349 | 360 | 347 | 356 | 7,623,000 | 356 |
| 2009-11-25 | 345 | 356 | 344 | 356 | 9,331,000 | 356 |
| 2009-11-24 | 340 | 343 | 336 | 338 | 5,548,000 | 338 |
| 2009-11-20 | 321 | 343 | 321 | 342 | 9,264,000 | 342 |
| 2009-11-19 | 344 | 345 | 321 | 326 | 6,629,000 | 326 |
| 2009-11-18 | 348 | 352 | 341 | 343 | 5,110,000 | 343 |
| 2009-11-17 | 352 | 355 | 348 | 353 | 5,253,000 | 353 |
| 2009-11-16 | 353 | 354 | 344 | 346 | 3,443,000 | 346 |
| 2009-11-13 | 352 | 356 | 348 | 353 | 4,453,000 | 353 |
| 2009-11-12 | 357 | 369 | 354 | 357 | 9,783,000 | 357 |
| 2009-11-11 | 350 | 352 | 341 | 342 | 3,801,000 | 342 |
| 2009-11-10 | 348 | 354 | 345 | 351 | 3,589,000 | 351 |
| 2009-11-09 | 353 | 355 | 346 | 349 | 2,532,000 | 349 |
| 2009-11-06 | 353 | 358 | 350 | 355 | 4,895,000 | 355 |
| 2009-11-05 | 352 | 360 | 342 | 343 | 5,308,000 | 343 |
| 2009-11-04 | 349 | 356 | 345 | 356 | 3,950,000 | 356 |
| 2009-11-02 | 349 | 352 | 340 | 345 | 8,395,000 | 345 |
| 2009-10-30 | 368 | 369 | 361 | 364 | 3,984,000 | 364 |
| 2009-10-29 | 359 | 367 | 358 | 366 | 4,054,000 | 366 |
| 2009-10-28 | 370 | 374 | 366 | 368 | 3,256,000 | 368 |
| 2009-10-27 | 370 | 372 | 363 | 366 | 3,847,000 | 366 |
| 2009-10-26 | 378 | 380 | 371 | 375 | 4,638,000 | 375 |
| 2009-10-23 | 366 | 374 | 365 | 371 | 5,474,000 | 371 |
| 2009-10-22 | 356 | 363 | 352 | 363 | 2,826,000 | 363 |
| 2009-10-21 | 357 | 361 | 356 | 357 | 2,432,000 | 357 |
| 2009-10-20 | 367 | 372 | 361 | 363 | 3,695,000 | 363 |
| 2009-10-19 | 360 | 366 | 353 | 364 | 3,805,000 | 364 |
| 2009-10-16 | 368 | 370 | 362 | 365 | 5,658,000 | 365 |
| 2009-10-15 | 364 | 367 | 358 | 363 | 4,223,000 | 363 |
| 2009-10-14 | 363 | 363 | 345 | 355 | 4,467,000 | 355 |
| 2009-10-13 | 367 | 370 | 360 | 361 | 4,466,000 | 361 |
| 2009-10-09 | 357 | 368 | 355 | 364 | 9,402,000 | 364 |
| 2009-10-08 | 337 | 354 | 328 | 353 | 8,868,000 | 353 |
| 2009-10-07 | 328 | 341 | 326 | 338 | 5,832,000 | 338 |
| 2009-10-06 | 321 | 334 | 321 | 328 | 7,828,000 | 328 |
| 2009-10-05 | 322 | 325 | 311 | 317 | 6,025,000 | 317 |
| 2009-10-02 | 323 | 329 | 321 | 326 | 4,523,000 | 326 |
| 2009-10-01 | 339 | 343 | 333 | 338 | 5,047,000 | 338 |
| 2009-09-30 | 349 | 360 | 346 | 349 | 8,174,000 | 349 |
| 2009-09-29 | 342 | 350 | 342 | 344 | 4,012,000 | 344 |
| 2009-09-28 | 346 | 347 | 337 | 341 | 3,873,000 | 341 |
| 2009-09-25 | 366 | 369 | 361 | 361 | 2,482,000 | 361 |
| 2009-09-24 | 372 | 378 | 369 | 375 | 4,181,000 | 375 |
| 2009-09-18 | 369 | 370 | 360 | 362 | 3,462,000 | 362 |
| 2009-09-17 | 374 | 376 | 367 | 370 | 2,690,000 | 370 |
| 2009-09-16 | 365 | 373 | 365 | 366 | 3,673,000 | 366 |
| 2009-09-15 | 366 | 371 | 361 | 364 | 4,569,000 | 364 |
| 2009-09-14 | 375 | 376 | 358 | 361 | 6,357,000 | 361 |
| 2009-09-11 | 387 | 389 | 377 | 382 | 7,402,000 | 382 |
| 2009-09-10 | 385 | 395 | 382 | 390 | 3,048,000 | 390 |
| 2009-09-09 | 393 | 395 | 386 | 389 | 2,465,000 | 389 |
| 2009-09-08 | 391 | 392 | 386 | 392 | 2,515,000 | 392 |
| 2009-09-07 | 394 | 396 | 389 | 390 | 3,383,000 | 390 |
| 2009-09-04 | 395 | 401 | 390 | 394 | 5,297,000 | 394 |
| 2009-09-03 | 394 | 395 | 383 | 387 | 4,691,000 | 387 |
| 2009-09-02 | 403 | 405 | 398 | 402 | 5,615,000 | 402 |
| 2009-09-01 | 397 | 413 | 397 | 413 | 3,513,000 | 413 |
| 2009-08-31 | 415 | 421 | 398 | 402 | 4,800,000 | 402 |
| 2009-08-28 | 411 | 418 | 410 | 413 | 4,190,000 | 413 |
| 2009-08-27 | 416 | 416 | 404 | 406 | 5,339,000 | 406 |
| 2009-08-26 | 411 | 420 | 411 | 417 | 4,116,000 | 417 |
| 2009-08-25 | 412 | 415 | 406 | 411 | 3,708,000 | 411 |
| 2009-08-24 | 408 | 412 | 405 | 410 | 4,112,000 | 410 |
| 2009-08-21 | 410 | 412 | 389 | 398 | 11,737,000 | 398 |
| 2009-08-20 | 422 | 423 | 413 | 420 | 6,428,000 | 420 |
| 2009-08-19 | 426 | 431 | 418 | 419 | 6,149,000 | 419 |
| 2009-08-18 | 414 | 428 | 410 | 428 | 5,933,000 | 428 |
| 2009-08-17 | 423 | 426 | 414 | 420 | 5,328,000 | 420 |
| 2009-08-14 | 433 | 440 | 425 | 432 | 7,422,000 | 432 |
| 2009-08-13 | 425 | 430 | 424 | 428 | 5,604,000 | 428 |
| 2009-08-12 | 421 | 425 | 419 | 420 | 4,689,000 | 420 |
| 2009-08-11 | 431 | 433 | 423 | 426 | 4,078,000 | 426 |
| 2009-08-10 | 422 | 437 | 420 | 434 | 9,647,000 | 434 |
| 2009-08-07 | 408 | 409 | 393 | 402 | 3,467,000 | 402 |
| 2009-08-06 | 401 | 413 | 398 | 411 | 4,990,000 | 411 |
| 2009-08-05 | 413 | 415 | 396 | 400 | 6,624,000 | 400 |
| 2009-08-04 | 430 | 430 | 409 | 412 | 9,373,000 | 412 |
| 2009-08-03 | 402 | 415 | 398 | 414 | 8,912,000 | 414 |
| 2009-07-31 | 413 | 416 | 379 | 382 | 11,101,000 | 382 |
| 2009-07-30 | 394 | 413 | 393 | 413 | 11,592,000 | 413 |
| 2009-07-29 | 381 | 393 | 381 | 385 | 4,990,000 | 385 |
| 2009-07-28 | 389 | 392 | 387 | 390 | 4,747,000 | 390 |
| 2009-07-27 | 384 | 391 | 382 | 384 | 6,859,000 | 384 |
| 2009-07-24 | 367 | 370 | 359 | 366 | 4,711,000 | 366 |
| 2009-07-23 | 353 | 365 | 351 | 359 | 3,597,000 | 359 |
| 2009-07-22 | 363 | 363 | 350 | 356 | 3,798,000 | 356 |
| 2009-07-21 | 350 | 361 | 347 | 361 | 3,923,000 | 361 |
| 2009-07-17 | 347 | 347 | 336 | 341 | 2,932,000 | 341 |
| 2009-07-16 | 346 | 350 | 341 | 343 | 6,281,000 | 343 |
| 2009-07-15 | 339 | 342 | 331 | 338 | 5,152,000 | 338 |
| 2009-07-14 | 332 | 341 | 329 | 339 | 4,741,000 | 339 |
| 2009-07-13 | 334 | 338 | 319 | 321 | 4,413,000 | 321 |
| 2009-07-10 | 346 | 349 | 337 | 339 | 5,102,000 | 339 |
| 2009-07-09 | 346 | 351 | 337 | 341 | 4,620,000 | 341 |
| 2009-07-08 | 357 | 361 | 350 | 354 | 5,038,000 | 354 |
| 2009-07-07 | 376 | 378 | 356 | 365 | 6,326,000 | 365 |
| 2009-07-06 | 387 | 390 | 374 | 375 | 5,450,000 | 375 |
| 2009-07-03 | 375 | 392 | 371 | 390 | 5,295,000 | 390 |
| 2009-07-02 | 386 | 391 | 378 | 379 | 4,718,000 | 379 |
| 2009-07-01 | 388 | 395 | 382 | 390 | 5,619,000 | 390 |
| 2009-06-30 | 392 | 395 | 389 | 391 | 6,093,000 | 391 |
| 2009-06-29 | 388 | 396 | 383 | 387 | 6,774,000 | 387 |
| 2009-06-26 | 384 | 393 | 383 | 387 | 10,273,000 | 387 |
| 2009-06-25 | 353 | 387 | 351 | 375 | 13,034,000 | 375 |
| 2009-06-24 | 357 | 357 | 346 | 347 | 7,176,000 | 347 |
| 2009-06-23 | 358 | 364 | 352 | 356 | 5,276,000 | 356 |
| 2009-06-22 | 360 | 373 | 356 | 372 | 4,646,000 | 372 |
| 2009-06-19 | 368 | 368 | 355 | 360 | 5,608,000 | 360 |
| 2009-06-18 | 374 | 375 | 361 | 367 | 4,540,000 | 367 |
| 2009-06-17 | 368 | 384 | 366 | 382 | 5,044,000 | 382 |
| 2009-06-16 | 386 | 386 | 368 | 371 | 3,952,000 | 371 |
| 2009-06-15 | 398 | 398 | 387 | 392 | 3,200,000 | 392 |
| 2009-06-12 | 405 | 405 | 394 | 396 | 7,496,000 | 396 |
| 2009-06-11 | 394 | 403 | 393 | 401 | 3,883,000 | 401 |
| 2009-06-10 | 395 | 405 | 392 | 402 | 6,806,000 | 402 |
| 2009-06-09 | 414 | 417 | 398 | 399 | 5,857,000 | 399 |
| 2009-06-08 | 407 | 419 | 406 | 418 | 11,678,000 | 418 |
| 2009-06-05 | 395 | 407 | 387 | 406 | 16,971,000 | 406 |
| 2009-06-04 | 364 | 378 | 358 | 377 | 5,687,000 | 377 |
| 2009-06-03 | 379 | 380 | 371 | 373 | 3,972,000 | 373 |
| 2009-06-02 | 386 | 390 | 375 | 379 | 5,852,000 | 379 |
| 2009-06-01 | 383 | 383 | 376 | 381 | 6,790,000 | 381 |
| 2009-05-29 | 364 | 375 | 359 | 375 | 10,924,000 | 375 |
| 2009-05-28 | 347 | 362 | 346 | 362 | 7,163,000 | 362 |
| 2009-05-27 | 356 | 357 | 349 | 350 | 4,164,000 | 350 |
| 2009-05-26 | 357 | 359 | 347 | 352 | 4,507,000 | 352 |
| 2009-05-25 | 356 | 358 | 350 | 357 | 4,501,000 | 357 |
| 2009-05-22 | 351 | 358 | 347 | 355 | 9,365,000 | 355 |
| 2009-05-21 | 352 | 365 | 347 | 365 | 5,306,000 | 365 |
| 2009-05-20 | 353 | 357 | 345 | 357 | 3,868,000 | 357 |
| 2009-05-19 | 367 | 367 | 352 | 355 | 3,956,000 | 355 |
| 2009-05-18 | 348 | 353 | 341 | 352 | 5,277,000 | 352 |
| 2009-05-15 | 359 | 364 | 350 | 363 | 4,710,000 | 363 |
| 2009-05-14 | 365 | 369 | 352 | 357 | 7,096,000 | 357 |
| 2009-05-13 | 375 | 389 | 375 | 385 | 8,006,000 | 385 |
| 2009-05-12 | 385 | 390 | 371 | 373 | 8,349,000 | 373 |
| 2009-05-11 | 403 | 403 | 388 | 394 | 5,173,000 | 394 |
| 2009-05-08 | 422 | 426 | 402 | 406 | 7,375,000 | 406 |
| 2009-05-07 | 412 | 430 | 409 | 430 | 7,212,000 | 430 |
| 2009-05-01 | 398 | 404 | 385 | 397 | 6,458,000 | 397 |
| 2009-04-30 | 397 | 401 | 386 | 394 | 5,122,000 | 394 |
| 2009-04-28 | 388 | 402 | 385 | 388 | 9,242,000 | 388 |
| 2009-04-27 | 365 | 397 | 359 | 395 | 13,607,000 | 395 |
| 2009-04-24 | 365 | 367 | 353 | 355 | 8,484,000 | 355 |
| 2009-04-23 | 388 | 388 | 368 | 373 | 8,334,000 | 373 |
| 2009-04-22 | 389 | 392 | 375 | 378 | 5,770,000 | 378 |
| 2009-04-21 | 382 | 386 | 374 | 384 | 6,197,000 | 384 |
| 2009-04-20 | 390 | 398 | 383 | 397 | 6,288,000 | 397 |
| 2009-04-17 | 383 | 387 | 378 | 385 | 5,622,000 | 385 |
| 2009-04-16 | 390 | 398 | 370 | 373 | 4,487,000 | 373 |
| 2009-04-15 | 380 | 382 | 374 | 380 | 6,144,000 | 380 |
| 2009-04-14 | 408 | 408 | 378 | 389 | 8,313,000 | 389 |
| 2009-04-13 | 415 | 422 | 402 | 405 | 8,828,000 | 405 |
| 2009-04-10 | 408 | 420 | 393 | 405 | 6,997,000 | 405 |
| 2009-04-09 | 380 | 387 | 378 | 384 | 3,961,000 | 384 |
| 2009-04-08 | 371 | 380 | 364 | 370 | 6,090,000 | 370 |
| 2009-04-07 | 383 | 389 | 374 | 380 | 7,998,000 | 380 |
| 2009-04-06 | 394 | 407 | 383 | 388 | 4,783,000 | 388 |
| 2009-04-03 | 393 | 394 | 374 | 385 | 7,491,000 | 385 |
| 2009-04-02 | 359 | 385 | 356 | 378 | 8,722,000 | 378 |
| 2009-04-01 | 332 | 350 | 330 | 349 | 5,517,000 | 349 |
| 2009-03-31 | 328 | 340 | 320 | 322 | 10,850,000 | 322 |
| 2009-03-30 | 354 | 362 | 325 | 327 | 6,698,000 | 327 |
| 2009-03-27 | 341 | 357 | 337 | 356 | 5,391,000 | 356 |
| 2009-03-26 | 336 | 339 | 326 | 336 | 4,319,000 | 336 |
| 2009-03-25 | 342 | 345 | 333 | 339 | 4,691,000 | 339 |
| 2009-03-24 | 336 | 345 | 329 | 337 | 7,033,000 | 337 |
| 2009-03-23 | 323 | 340 | 323 | 332 | 5,020,000 | 332 |
| 2009-03-19 | 342 | 344 | 324 | 328 | 4,723,000 | 328 |
| 2009-03-18 | 350 | 354 | 330 | 337 | 8,152,000 | 337 |
| 2009-03-17 | 334 | 347 | 331 | 345 | 5,166,000 | 345 |
| 2009-03-16 | 317 | 337 | 317 | 333 | 4,361,000 | 333 |
| 2009-03-13 | 310 | 323 | 310 | 321 | 7,272,000 | 321 |
| 2009-03-12 | 319 | 322 | 297 | 298 | 6,116,000 | 298 |
| 2009-03-11 | 324 | 326 | 316 | 323 | 5,980,000 | 323 |
| 2009-03-10 | 306 | 318 | 304 | 316 | 4,560,000 | 316 |
| 2009-03-09 | 317 | 319 | 305 | 311 | 3,867,000 | 311 |
| 2009-03-06 | 323 | 326 | 313 | 316 | 6,160,000 | 316 |
| 2009-03-05 | 332 | 346 | 332 | 340 | 6,221,000 | 340 |
| 2009-03-04 | 315 | 331 | 310 | 327 | 6,493,000 | 327 |
| 2009-03-03 | 299 | 325 | 299 | 319 | 5,294,000 | 319 |
| 2009-03-02 | 309 | 318 | 306 | 308 | 3,825,000 | 308 |
| 2009-02-27 | 333 | 334 | 314 | 317 | 5,891,000 | 317 |
| 2009-02-26 | 340 | 349 | 325 | 328 | 9,732,000 | 328 |
| 2009-02-25 | 320 | 345 | 317 | 345 | 9,849,000 | 345 |
| 2009-02-24 | 296 | 306 | 295 | 305 | 4,802,000 | 305 |
| 2009-02-23 | 304 | 312 | 295 | 301 | 3,995,000 | 301 |
| 2009-02-20 | 316 | 318 | 309 | 314 | 4,304,000 | 314 |
| 2009-02-19 | 307 | 319 | 305 | 315 | 7,091,000 | 315 |
| 2009-02-18 | 285 | 302 | 283 | 300 | 3,557,000 | 300 |
| 2009-02-17 | 296 | 297 | 284 | 289 | 2,600,000 | 289 |
| 2009-02-16 | 299 | 305 | 297 | 301 | 2,161,000 | 301 |
| 2009-02-13 | 302 | 309 | 296 | 304 | 5,928,000 | 304 |
| 2009-02-12 | 280 | 296 | 276 | 292 | 4,783,000 | 292 |
| 2009-02-10 | 310 | 310 | 286 | 290 | 4,803,000 | 290 |
| 2009-02-09 | 307 | 314 | 299 | 301 | 4,702,000 | 301 |
| 2009-02-06 | 300 | 313 | 295 | 307 | 10,351,000 | 307 |
| 2009-02-05 | 280 | 305 | 272 | 292 | 9,799,000 | 292 |
| 2009-02-04 | 279 | 290 | 276 | 282 | 5,814,000 | 282 |
| 2009-02-03 | 259 | 282 | 252 | 270 | 5,528,000 | 270 |
| 2009-02-02 | 262 | 267 | 254 | 264 | 2,747,000 | 264 |
| 2009-01-30 | 279 | 280 | 259 | 265 | 4,482,000 | 265 |
| 2009-01-29 | 283 | 296 | 283 | 292 | 8,243,000 | 292 |
| 2009-01-28 | 269 | 276 | 262 | 274 | 5,279,000 | 274 |
| 2009-01-27 | 245 | 262 | 244 | 259 | 3,507,000 | 259 |
| 2009-01-26 | 247 | 250 | 238 | 241 | 2,517,000 | 241 |
| 2009-01-23 | 255 | 261 | 246 | 246 | 3,717,000 | 246 |
| 2009-01-22 | 274 | 274 | 251 | 260 | 6,864,000 | 260 |
| 2009-01-21 | 266 | 273 | 262 | 273 | 5,960,000 | 273 |
| 2009-01-20 | 275 | 278 | 263 | 276 | 6,271,000 | 276 |
| 2009-01-19 | 273 | 282 | 269 | 277 | 4,688,000 | 277 |
| 2009-01-16 | 264 | 279 | 250 | 276 | 6,901,000 | 276 |
| 2009-01-15 | 255 | 260 | 250 | 259 | 4,799,000 | 259 |
| 2009-01-14 | 261 | 275 | 258 | 268 | 4,066,000 | 268 |
| 2009-01-13 | 279 | 279 | 261 | 266 | 3,771,000 | 266 |
| 2009-01-09 | 298 | 298 | 279 | 282 | 4,621,000 | 282 |
| 2009-01-08 | 287 | 305 | 281 | 294 | 11,297,000 | 294 |
| 2009-01-07 | 250 | 302 | 249 | 297 | 14,880,000 | 297 |
| 2009-01-06 | 243 | 249 | 238 | 245 | 5,259,000 | 245 |
| 2009-01-05 | 246 | 248 | 239 | 243 | 1,732,000 | 243 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
