7270 (株)SUBARU の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 637 | 639 | 621 | 630 | 4,977,000 | 630 |
| 2010-12-29 | 635 | 644 | 634 | 640 | 3,472,000 | 640 |
| 2010-12-28 | 632 | 638 | 631 | 636 | 2,032,000 | 636 |
| 2010-12-27 | 635 | 642 | 633 | 635 | 3,648,000 | 635 |
| 2010-12-24 | 635 | 640 | 627 | 633 | 4,800,000 | 633 |
| 2010-12-22 | 651 | 651 | 640 | 644 | 4,873,000 | 644 |
| 2010-12-21 | 650 | 657 | 648 | 651 | 6,390,000 | 651 |
| 2010-12-20 | 647 | 653 | 642 | 647 | 4,562,000 | 647 |
| 2010-12-17 | 640 | 650 | 637 | 647 | 7,493,000 | 647 |
| 2010-12-16 | 633 | 639 | 625 | 637 | 4,322,000 | 637 |
| 2010-12-15 | 629 | 635 | 627 | 631 | 6,661,000 | 631 |
| 2010-12-14 | 623 | 627 | 619 | 623 | 5,808,000 | 623 |
| 2010-12-13 | 622 | 628 | 619 | 628 | 4,245,000 | 628 |
| 2010-12-10 | 640 | 640 | 620 | 621 | 9,141,000 | 621 |
| 2010-12-09 | 631 | 637 | 627 | 637 | 4,166,000 | 637 |
| 2010-12-08 | 629 | 632 | 625 | 630 | 4,481,000 | 630 |
| 2010-12-07 | 623 | 624 | 615 | 620 | 4,136,000 | 620 |
| 2010-12-06 | 626 | 631 | 622 | 626 | 2,427,000 | 626 |
| 2010-12-03 | 640 | 643 | 627 | 631 | 4,109,000 | 631 |
| 2010-12-02 | 625 | 630 | 622 | 630 | 5,684,000 | 630 |
| 2010-12-01 | 615 | 618 | 609 | 613 | 4,707,000 | 613 |
| 2010-11-30 | 625 | 626 | 609 | 620 | 7,213,000 | 620 |
| 2010-11-29 | 622 | 633 | 622 | 628 | 3,703,000 | 628 |
| 2010-11-26 | 630 | 631 | 623 | 624 | 5,226,000 | 624 |
| 2010-11-25 | 625 | 639 | 621 | 631 | 7,946,000 | 631 |
| 2010-11-24 | 617 | 621 | 614 | 619 | 5,535,000 | 619 |
| 2010-11-22 | 625 | 629 | 620 | 627 | 4,239,000 | 627 |
| 2010-11-19 | 630 | 632 | 609 | 615 | 9,264,000 | 615 |
| 2010-11-18 | 622 | 628 | 620 | 626 | 7,622,000 | 626 |
| 2010-11-17 | 614 | 626 | 614 | 626 | 5,735,000 | 626 |
| 2010-11-16 | 610 | 626 | 607 | 618 | 8,933,000 | 618 |
| 2010-11-15 | 602 | 608 | 596 | 606 | 5,034,000 | 606 |
| 2010-11-12 | 610 | 615 | 599 | 599 | 6,101,000 | 599 |
| 2010-11-11 | 614 | 623 | 612 | 615 | 7,374,000 | 615 |
| 2010-11-10 | 604 | 610 | 597 | 610 | 8,237,000 | 610 |
| 2010-11-09 | 591 | 604 | 588 | 603 | 10,774,000 | 603 |
| 2010-11-08 | 568 | 597 | 567 | 597 | 13,852,000 | 597 |
| 2010-11-05 | 551 | 563 | 548 | 560 | 6,968,000 | 560 |
| 2010-11-04 | 552 | 554 | 536 | 539 | 9,723,000 | 539 |
| 2010-11-02 | 542 | 553 | 535 | 537 | 13,089,000 | 537 |
| 2010-11-01 | 550 | 556 | 543 | 547 | 4,321,000 | 547 |
| 2010-10-29 | 559 | 561 | 549 | 557 | 7,170,000 | 557 |
| 2010-10-28 | 554 | 560 | 551 | 556 | 8,626,000 | 556 |
| 2010-10-27 | 555 | 569 | 552 | 555 | 26,171,000 | 555 |
| 2010-10-26 | 518 | 536 | 514 | 527 | 9,389,000 | 527 |
| 2010-10-25 | 532 | 534 | 525 | 525 | 5,419,000 | 525 |
| 2010-10-22 | 528 | 538 | 525 | 535 | 7,106,000 | 535 |
| 2010-10-21 | 532 | 540 | 526 | 527 | 6,419,000 | 527 |
| 2010-10-20 | 536 | 537 | 525 | 532 | 6,307,000 | 532 |
| 2010-10-19 | 545 | 548 | 538 | 546 | 4,913,000 | 546 |
| 2010-10-18 | 539 | 550 | 539 | 544 | 5,681,000 | 544 |
| 2010-10-15 | 527 | 543 | 526 | 538 | 8,077,000 | 538 |
| 2010-10-14 | 539 | 539 | 526 | 529 | 14,288,000 | 529 |
| 2010-10-13 | 545 | 548 | 537 | 540 | 8,116,000 | 540 |
| 2010-10-12 | 546 | 554 | 535 | 541 | 10,527,000 | 541 |
| 2010-10-08 | 545 | 552 | 542 | 542 | 6,717,000 | 542 |
| 2010-10-07 | 550 | 553 | 543 | 545 | 6,936,000 | 545 |
| 2010-10-06 | 555 | 562 | 547 | 549 | 10,128,000 | 549 |
| 2010-10-05 | 560 | 564 | 541 | 560 | 13,078,000 | 560 |
| 2010-10-04 | 545 | 569 | 544 | 559 | 13,315,000 | 559 |
| 2010-10-01 | 542 | 550 | 539 | 545 | 12,612,000 | 545 |
| 2010-09-30 | 526 | 538 | 523 | 532 | 12,919,000 | 532 |
| 2010-09-29 | 510 | 537 | 507 | 530 | 14,707,000 | 530 |
| 2010-09-28 | 503 | 508 | 500 | 501 | 3,253,000 | 501 |
| 2010-09-27 | 498 | 508 | 496 | 507 | 5,229,000 | 507 |
| 2010-09-24 | 482 | 506 | 481 | 492 | 8,014,000 | 492 |
| 2010-09-22 | 499 | 499 | 489 | 490 | 3,884,000 | 490 |
| 2010-09-21 | 509 | 510 | 497 | 499 | 3,078,000 | 499 |
| 2010-09-17 | 503 | 507 | 498 | 503 | 3,455,000 | 503 |
| 2010-09-16 | 499 | 504 | 492 | 499 | 5,868,000 | 499 |
| 2010-09-15 | 465 | 498 | 465 | 494 | 9,701,000 | 494 |
| 2010-09-14 | 473 | 476 | 467 | 471 | 3,656,000 | 471 |
| 2010-09-13 | 480 | 481 | 473 | 474 | 2,951,000 | 474 |
| 2010-09-10 | 474 | 479 | 470 | 475 | 6,311,000 | 475 |
| 2010-09-09 | 469 | 474 | 465 | 467 | 3,420,000 | 467 |
| 2010-09-08 | 467 | 469 | 458 | 461 | 5,082,000 | 461 |
| 2010-09-07 | 484 | 485 | 473 | 473 | 5,259,000 | 473 |
| 2010-09-06 | 486 | 494 | 484 | 492 | 3,469,000 | 492 |
| 2010-09-03 | 479 | 485 | 477 | 481 | 3,668,000 | 481 |
| 2010-09-02 | 469 | 479 | 467 | 474 | 9,445,000 | 474 |
| 2010-09-01 | 466 | 468 | 454 | 459 | 9,932,000 | 459 |
| 2010-08-31 | 472 | 485 | 470 | 472 | 6,979,000 | 472 |
| 2010-08-30 | 489 | 490 | 478 | 480 | 4,834,000 | 480 |
| 2010-08-27 | 468 | 482 | 463 | 480 | 7,814,000 | 480 |
| 2010-08-26 | 469 | 473 | 460 | 469 | 6,247,000 | 469 |
| 2010-08-25 | 459 | 476 | 454 | 462 | 9,112,000 | 462 |
| 2010-08-24 | 470 | 472 | 460 | 462 | 7,028,000 | 462 |
| 2010-08-23 | 479 | 481 | 473 | 478 | 4,072,000 | 478 |
| 2010-08-20 | 483 | 491 | 482 | 483 | 4,367,000 | 483 |
| 2010-08-19 | 482 | 493 | 480 | 493 | 5,565,000 | 493 |
| 2010-08-18 | 477 | 489 | 477 | 483 | 8,418,000 | 483 |
| 2010-08-17 | 464 | 474 | 459 | 471 | 6,228,000 | 471 |
| 2010-08-16 | 473 | 474 | 461 | 469 | 6,466,000 | 469 |
| 2010-08-13 | 458 | 483 | 456 | 481 | 14,966,000 | 481 |
| 2010-08-12 | 438 | 456 | 435 | 455 | 10,065,000 | 455 |
| 2010-08-11 | 457 | 459 | 444 | 446 | 5,335,000 | 446 |
| 2010-08-10 | 463 | 468 | 458 | 462 | 3,738,000 | 462 |
| 2010-08-09 | 462 | 465 | 456 | 461 | 3,611,000 | 461 |
| 2010-08-06 | 460 | 471 | 457 | 471 | 3,790,000 | 471 |
| 2010-08-05 | 471 | 476 | 462 | 464 | 4,162,000 | 464 |
| 2010-08-04 | 470 | 471 | 462 | 462 | 4,910,000 | 462 |
| 2010-08-03 | 471 | 480 | 471 | 476 | 7,689,000 | 476 |
| 2010-08-02 | 467 | 468 | 459 | 463 | 7,997,000 | 463 |
| 2010-07-30 | 491 | 496 | 476 | 477 | 9,327,000 | 477 |
| 2010-07-29 | 485 | 492 | 482 | 486 | 5,303,000 | 486 |
| 2010-07-28 | 475 | 488 | 474 | 488 | 7,757,000 | 488 |
| 2010-07-27 | 461 | 462 | 455 | 457 | 6,306,000 | 457 |
| 2010-07-26 | 477 | 481 | 465 | 467 | 4,344,000 | 467 |
| 2010-07-23 | 462 | 479 | 461 | 474 | 9,075,000 | 474 |
| 2010-07-22 | 460 | 462 | 449 | 454 | 6,555,000 | 454 |
| 2010-07-21 | 476 | 477 | 463 | 466 | 4,486,000 | 466 |
| 2010-07-20 | 479 | 484 | 468 | 470 | 5,332,000 | 470 |
| 2010-07-16 | 497 | 497 | 480 | 487 | 5,989,000 | 487 |
| 2010-07-15 | 503 | 507 | 501 | 501 | 3,902,000 | 501 |
| 2010-07-14 | 500 | 511 | 500 | 509 | 4,855,000 | 509 |
| 2010-07-13 | 490 | 496 | 488 | 490 | 4,178,000 | 490 |
| 2010-07-12 | 486 | 501 | 483 | 489 | 5,487,000 | 489 |
| 2010-07-09 | 495 | 498 | 486 | 490 | 7,604,000 | 490 |
| 2010-07-08 | 488 | 492 | 484 | 487 | 6,914,000 | 487 |
| 2010-07-07 | 467 | 477 | 464 | 472 | 7,973,000 | 472 |
| 2010-07-06 | 459 | 473 | 459 | 472 | 8,014,000 | 472 |
| 2010-07-05 | 465 | 469 | 459 | 462 | 5,427,000 | 462 |
| 2010-07-02 | 477 | 480 | 463 | 466 | 4,918,000 | 466 |
| 2010-07-01 | 476 | 487 | 470 | 472 | 9,205,000 | 472 |
| 2010-06-30 | 476 | 483 | 473 | 480 | 6,405,000 | 480 |
| 2010-06-29 | 502 | 507 | 484 | 488 | 5,860,000 | 488 |
| 2010-06-28 | 505 | 509 | 498 | 502 | 4,560,000 | 502 |
| 2010-06-25 | 516 | 518 | 498 | 502 | 10,043,000 | 502 |
| 2010-06-24 | 525 | 531 | 520 | 521 | 4,391,000 | 521 |
| 2010-06-23 | 535 | 538 | 527 | 529 | 4,218,000 | 529 |
| 2010-06-22 | 551 | 556 | 542 | 544 | 4,849,000 | 544 |
| 2010-06-21 | 539 | 560 | 538 | 553 | 9,135,000 | 553 |
| 2010-06-18 | 537 | 539 | 527 | 536 | 7,822,000 | 536 |
| 2010-06-17 | 548 | 553 | 535 | 541 | 6,278,000 | 541 |
| 2010-06-16 | 564 | 566 | 548 | 550 | 10,209,000 | 550 |
| 2010-06-15 | 549 | 566 | 543 | 556 | 11,295,000 | 556 |
| 2010-06-14 | 548 | 553 | 540 | 549 | 8,874,000 | 549 |
| 2010-06-11 | 550 | 555 | 538 | 540 | 15,383,000 | 540 |
| 2010-06-10 | 558 | 562 | 542 | 549 | 12,910,000 | 549 |
| 2010-06-09 | 554 | 559 | 538 | 546 | 14,918,000 | 546 |
| 2010-06-08 | 557 | 567 | 552 | 559 | 14,043,000 | 559 |
| 2010-06-07 | 556 | 566 | 551 | 561 | 19,370,000 | 561 |
| 2010-06-04 | 549 | 573 | 548 | 566 | 24,613,000 | 566 |
| 2010-06-03 | 510 | 532 | 510 | 529 | 10,368,000 | 529 |
| 2010-06-02 | 510 | 517 | 495 | 499 | 10,774,000 | 499 |
| 2010-06-01 | 519 | 523 | 512 | 516 | 4,154,000 | 516 |
| 2010-05-31 | 519 | 529 | 517 | 524 | 4,052,000 | 524 |
| 2010-05-28 | 518 | 524 | 513 | 517 | 5,370,000 | 517 |
| 2010-05-27 | 487 | 510 | 487 | 508 | 7,295,000 | 508 |
| 2010-05-26 | 491 | 503 | 481 | 495 | 10,226,000 | 495 |
| 2010-05-25 | 505 | 505 | 481 | 483 | 9,059,000 | 483 |
| 2010-05-24 | 490 | 507 | 489 | 504 | 6,452,000 | 504 |
| 2010-05-21 | 493 | 499 | 486 | 497 | 10,702,000 | 497 |
| 2010-05-20 | 513 | 516 | 499 | 505 | 9,303,000 | 505 |
| 2010-05-19 | 515 | 526 | 511 | 522 | 7,407,000 | 522 |
| 2010-05-18 | 540 | 546 | 519 | 525 | 12,087,000 | 525 |
| 2010-05-17 | 538 | 544 | 523 | 530 | 11,052,000 | 530 |
| 2010-05-14 | 521 | 545 | 521 | 537 | 10,104,000 | 537 |
| 2010-05-13 | 526 | 538 | 524 | 536 | 7,732,000 | 536 |
| 2010-05-12 | 514 | 528 | 512 | 519 | 6,697,000 | 519 |
| 2010-05-11 | 533 | 534 | 503 | 510 | 8,084,000 | 510 |
| 2010-05-10 | 487 | 527 | 487 | 524 | 9,190,000 | 524 |
| 2010-05-07 | 488 | 507 | 482 | 495 | 9,326,000 | 495 |
| 2010-05-06 | 519 | 525 | 513 | 518 | 5,962,000 | 518 |
| 2010-04-30 | 530 | 534 | 527 | 530 | 3,701,000 | 530 |
| 2010-04-28 | 528 | 536 | 521 | 530 | 6,265,000 | 530 |
| 2010-04-27 | 516 | 540 | 516 | 539 | 10,810,000 | 539 |
| 2010-04-26 | 504 | 511 | 502 | 507 | 4,645,000 | 507 |
| 2010-04-23 | 494 | 497 | 487 | 496 | 3,799,000 | 496 |
| 2010-04-22 | 491 | 497 | 487 | 495 | 4,215,000 | 495 |
| 2010-04-21 | 493 | 494 | 488 | 490 | 5,994,000 | 490 |
| 2010-04-20 | 494 | 496 | 484 | 485 | 6,742,000 | 485 |
| 2010-04-19 | 494 | 496 | 489 | 489 | 6,093,000 | 489 |
| 2010-04-16 | 513 | 516 | 506 | 508 | 5,577,000 | 508 |
| 2010-04-15 | 514 | 518 | 509 | 515 | 6,029,000 | 515 |
| 2010-04-14 | 506 | 519 | 505 | 516 | 10,462,000 | 516 |
| 2010-04-13 | 488 | 496 | 486 | 496 | 4,894,000 | 496 |
| 2010-04-12 | 492 | 501 | 489 | 494 | 4,431,000 | 494 |
| 2010-04-09 | 486 | 488 | 472 | 486 | 9,373,000 | 486 |
| 2010-04-08 | 494 | 497 | 484 | 486 | 3,181,000 | 486 |
| 2010-04-07 | 496 | 500 | 492 | 497 | 4,067,000 | 497 |
| 2010-04-06 | 500 | 502 | 490 | 496 | 3,568,000 | 496 |
| 2010-04-05 | 499 | 506 | 497 | 499 | 5,462,000 | 499 |
| 2010-04-02 | 482 | 494 | 481 | 492 | 4,401,000 | 492 |
| 2010-04-01 | 485 | 488 | 476 | 482 | 4,043,000 | 482 |
| 2010-03-31 | 487 | 489 | 482 | 484 | 5,047,000 | 484 |
| 2010-03-30 | 480 | 493 | 479 | 487 | 7,759,000 | 487 |
| 2010-03-29 | 461 | 473 | 461 | 473 | 3,155,000 | 473 |
| 2010-03-26 | 455 | 466 | 451 | 466 | 3,528,000 | 466 |
| 2010-03-25 | 457 | 460 | 446 | 449 | 4,847,000 | 449 |
| 2010-03-24 | 453 | 454 | 447 | 452 | 3,258,000 | 452 |
| 2010-03-23 | 454 | 458 | 453 | 453 | 2,283,000 | 453 |
| 2010-03-19 | 461 | 461 | 454 | 457 | 2,734,000 | 457 |
| 2010-03-18 | 467 | 467 | 453 | 455 | 3,200,000 | 455 |
| 2010-03-17 | 465 | 468 | 461 | 466 | 4,509,000 | 466 |
| 2010-03-16 | 461 | 468 | 460 | 463 | 3,693,000 | 463 |
| 2010-03-15 | 459 | 463 | 457 | 461 | 3,562,000 | 461 |
| 2010-03-12 | 451 | 462 | 449 | 459 | 11,852,000 | 459 |
| 2010-03-11 | 441 | 442 | 439 | 441 | 2,434,000 | 441 |
| 2010-03-10 | 442 | 449 | 437 | 439 | 5,219,000 | 439 |
| 2010-03-09 | 439 | 444 | 434 | 442 | 3,594,000 | 442 |
| 2010-03-08 | 433 | 443 | 432 | 442 | 7,645,000 | 442 |
| 2010-03-05 | 420 | 422 | 416 | 422 | 4,352,000 | 422 |
| 2010-03-04 | 413 | 418 | 408 | 415 | 3,673,000 | 415 |
| 2010-03-03 | 406 | 413 | 402 | 412 | 3,608,000 | 412 |
| 2010-03-02 | 406 | 408 | 402 | 406 | 2,128,000 | 406 |
| 2010-03-01 | 406 | 410 | 402 | 408 | 2,989,000 | 408 |
| 2010-02-26 | 399 | 409 | 396 | 405 | 5,174,000 | 405 |
| 2010-02-25 | 411 | 411 | 393 | 395 | 5,784,000 | 395 |
| 2010-02-24 | 404 | 408 | 399 | 406 | 3,208,000 | 406 |
| 2010-02-23 | 409 | 414 | 407 | 412 | 3,048,000 | 412 |
| 2010-02-22 | 413 | 417 | 411 | 415 | 3,303,000 | 415 |
| 2010-02-19 | 411 | 417 | 405 | 405 | 5,069,000 | 405 |
| 2010-02-18 | 412 | 414 | 404 | 412 | 4,681,000 | 412 |
| 2010-02-17 | 406 | 411 | 403 | 410 | 2,791,000 | 410 |
| 2010-02-16 | 402 | 406 | 396 | 398 | 2,740,000 | 398 |
| 2010-02-15 | 407 | 408 | 401 | 402 | 2,871,000 | 402 |
| 2010-02-12 | 416 | 416 | 402 | 405 | 5,020,000 | 405 |
| 2010-02-10 | 414 | 419 | 406 | 408 | 3,994,000 | 408 |
| 2010-02-09 | 399 | 409 | 398 | 407 | 5,769,000 | 407 |
| 2010-02-08 | 415 | 419 | 402 | 405 | 7,325,000 | 405 |
| 2010-02-05 | 430 | 438 | 415 | 417 | 9,628,000 | 417 |
| 2010-02-04 | 459 | 461 | 409 | 443 | 22,398,000 | 443 |
| 2010-02-03 | 454 | 470 | 453 | 458 | 7,720,000 | 458 |
| 2010-02-02 | 436 | 447 | 434 | 447 | 3,833,000 | 447 |
| 2010-02-01 | 426 | 431 | 418 | 428 | 6,274,000 | 428 |
| 2010-01-29 | 428 | 434 | 422 | 425 | 4,240,000 | 425 |
| 2010-01-28 | 431 | 442 | 426 | 436 | 5,116,000 | 436 |
| 2010-01-27 | 442 | 444 | 425 | 427 | 5,066,000 | 427 |
| 2010-01-26 | 446 | 459 | 436 | 436 | 6,461,000 | 436 |
| 2010-01-25 | 431 | 447 | 428 | 446 | 6,154,000 | 446 |
| 2010-01-22 | 443 | 448 | 431 | 436 | 8,407,000 | 436 |
| 2010-01-21 | 442 | 460 | 442 | 459 | 5,974,000 | 459 |
| 2010-01-20 | 453 | 464 | 446 | 450 | 5,984,000 | 450 |
| 2010-01-19 | 453 | 453 | 436 | 441 | 5,470,000 | 441 |
| 2010-01-18 | 454 | 458 | 449 | 452 | 4,646,000 | 452 |
| 2010-01-15 | 454 | 463 | 454 | 460 | 5,022,000 | 460 |
| 2010-01-14 | 458 | 467 | 457 | 459 | 5,196,000 | 459 |
| 2010-01-13 | 459 | 462 | 454 | 454 | 5,107,000 | 454 |
| 2010-01-12 | 454 | 464 | 454 | 460 | 7,595,000 | 460 |
| 2010-01-08 | 476 | 479 | 461 | 469 | 8,646,000 | 469 |
| 2010-01-07 | 449 | 456 | 449 | 452 | 5,423,000 | 452 |
| 2010-01-06 | 441 | 449 | 434 | 446 | 5,107,000 | 446 |
| 2010-01-05 | 458 | 458 | 438 | 441 | 4,928,000 | 441 |
| 2010-01-04 | 452 | 457 | 452 | 453 | 3,163,000 | 453 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
