7270 (株)SUBARU の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	463	467	457	465	2,322,000	465
2011-12-29	459	459	448	456	3,487,000	456
2011-12-28	464	465	457	459	3,366,000	459
2011-12-27	469	471	463	464	1,901,000	464
2011-12-26	471	472	466	467	2,672,000	467
2011-12-22	467	467	457	460	4,250,000	460
2011-12-21	462	475	462	467	7,638,000	467
2011-12-20	447	460	445	455	4,511,000	455
2011-12-19	447	454	441	447	6,266,000	447
2011-12-16	446	461	439	452	13,535,000	452
2011-12-15	445	453	441	442	7,694,000	442
2011-12-14	445	459	445	450	7,760,000	450
2011-12-13	447	448	440	444	4,305,000	444
2011-12-12	454	459	449	455	3,403,000	455
2011-12-09	446	458	446	450	9,526,000	450
2011-12-08	451	462	451	451	4,403,000	451
2011-12-07	442	458	441	456	6,829,000	456
2011-12-06	444	446	433	434	4,414,000	434
2011-12-05	447	449	440	448	5,151,000	448
2011-12-02	437	440	420	436	12,333,000	436
2011-12-01	443	449	442	443	4,567,000	443
2011-11-30	437	437	426	435	3,961,000	435
2011-11-29	432	443	426	441	4,805,000	441
2011-11-28	415	428	414	424	4,190,000	424
2011-11-25	407	413	402	408	3,683,000	408
2011-11-24	405	411	402	405	2,034,000	405
2011-11-22	403	420	403	414	3,926,000	414
2011-11-21	420	421	406	410	4,549,000	410
2011-11-18	426	430	418	428	4,182,000	428
2011-11-17	426	437	420	434	4,774,000	434
2011-11-16	435	442	432	433	3,472,000	433
2011-11-15	435	441	433	437	4,241,000	437
2011-11-14	443	446	432	435	6,485,000	435
2011-11-11	444	447	433	443	6,797,000	443
2011-11-10	451	452	439	443	8,019,000	443
2011-11-09	464	471	464	469	3,665,000	469
2011-11-08	468	476	462	464	6,849,000	464
2011-11-07	479	483	473	478	4,497,000	478
2011-11-04	478	480	467	475	6,716,000	475
2011-11-02	477	483	473	478	5,029,000	478
2011-11-01	500	507	486	489	5,630,000	489
2011-10-31	496	517	492	510	6,573,000	510
2011-10-28	498	506	494	498	5,298,000	498
2011-10-27	475	490	475	487	3,620,000	487
2011-10-26	467	484	463	478	4,406,000	478
2011-10-25	476	479	461	469	6,175,000	469
2011-10-24	484	495	482	484	5,417,000	484
2011-10-21	477	488	476	484	4,721,000	484
2011-10-20	476	478	465	469	3,119,000	469
2011-10-19	489	490	476	479	4,492,000	479
2011-10-18	475	487	474	484	3,414,000	484
2011-10-17	482	488	481	485	3,425,000	485
2011-10-14	470	474	460	466	5,565,000	466
2011-10-13	472	482	471	475	5,249,000	475
2011-10-12	447	466	443	460	5,476,000	460
2011-10-11	448	455	446	447	3,170,000	447
2011-10-07	429	438	429	432	3,063,000	432
2011-10-06	423	432	419	422	3,525,000	422
2011-10-05	432	432	417	418	4,979,000	418
2011-10-04	427	428	416	425	5,152,000	425
2011-10-03	446	449	430	438	5,078,000	438
2011-09-30	464	466	454	458	4,463,000	458
2011-09-29	450	466	448	465	4,895,000	465
2011-09-28	454	458	448	451	4,441,000	451
2011-09-27	438	444	433	443	5,100,000	443
2011-09-26	443	444	422	423	8,183,000	423
2011-09-22	439	439	429	436	4,429,000	436
2011-09-21	448	452	444	446	3,432,000	446
2011-09-20	456	457	443	449	3,169,000	449
2011-09-16	449	464	446	463	5,937,000	463
2011-09-15	445	448	434	440	9,382,000	440
2011-09-14	441	450	436	441	5,293,000	441
2011-09-13	433	445	429	442	4,666,000	442
2011-09-12	429	439	421	430	6,767,000	430
2011-09-09	451	455	441	444	6,790,000	444
2011-09-08	462	468	454	458	4,711,000	458
2011-09-07	452	462	449	456	5,762,000	456
2011-09-06	451	451	437	439	5,073,000	439
2011-09-05	469	470	452	456	5,198,000	456
2011-09-02	485	489	476	477	4,661,000	477
2011-09-01	484	495	484	491	5,327,000	491
2011-08-31	475	482	472	476	3,918,000	476
2011-08-30	479	491	479	480	6,431,000	480
2011-08-29	469	480	461	469	6,963,000	469
2011-08-26	464	474	459	474	8,218,000	474
2011-08-25	445	474	445	468	14,751,000	468
2011-08-24	466	470	432	436	13,595,000	436
2011-08-23	454	468	446	464	9,216,000	464
2011-08-22	478	481	455	457	7,530,000	457
2011-08-19	484	490	478	479	5,936,000	479
2011-08-18	516	516	495	499	7,166,000	499
2011-08-17	520	526	516	523	4,402,000	523
2011-08-16	527	529	519	524	3,039,000	524
2011-08-15	520	527	518	524	3,974,000	524
2011-08-12	528	532	506	510	7,322,000	510
2011-08-11	525	535	524	526	4,497,000	526
2011-08-10	554	555	540	542	4,018,000	542
2011-08-09	540	544	526	543	10,971,000	543
2011-08-08	566	571	554	559	7,005,000	559
2011-08-05	570	583	567	581	7,463,000	581
2011-08-04	600	609	591	600	6,204,000	600
2011-08-03	616	617	596	599	7,325,000	599
2011-08-02	615	638	607	630	13,741,000	630
2011-08-01	620	630	617	622	5,020,000	622
2011-07-29	623	628	619	620	3,048,000	620
2011-07-28	630	630	621	622	4,545,000	622
2011-07-27	631	633	629	631	3,881,000	631
2011-07-26	630	638	630	634	2,808,000	634
2011-07-25	635	635	629	630	2,587,000	630
2011-07-22	636	637	630	633	3,123,000	633
2011-07-21	633	633	629	632	2,438,000	632
2011-07-20	638	641	631	633	2,281,000	633
2011-07-19	627	631	627	629	2,195,000	629
2011-07-15	630	633	627	631	3,427,000	631
2011-07-14	622	636	620	628	7,539,000	628
2011-07-13	624	628	620	623	3,748,000	623
2011-07-12	632	633	626	633	4,665,000	633
2011-07-11	635	642	635	639	3,823,000	639
2011-07-08	635	643	632	640	6,634,000	640
2011-07-07	626	631	623	625	7,327,000	625
2011-07-06	625	636	612	628	15,777,000	628
2011-07-05	639	639	622	626	4,856,000	626
2011-07-04	634	640	628	640	4,680,000	640
2011-07-01	627	631	625	628	2,987,000	628
2011-06-30	627	628	617	622	4,933,000	622
2011-06-29	623	626	613	621	7,109,000	621
2011-06-28	628	633	619	621	6,561,000	621
2011-06-27	616	629	614	618	6,268,000	618
2011-06-24	606	616	605	616	5,753,000	616
2011-06-23	587	604	587	599	4,715,000	599
2011-06-22	587	597	587	593	4,875,000	593
2011-06-21	575	585	574	585	6,776,000	585
2011-06-20	575	580	564	567	4,261,000	567
2011-06-17	561	568	557	567	6,041,000	567
2011-06-16	566	571	562	562	3,007,000	562
2011-06-15	567	576	564	575	4,678,000	575
2011-06-14	560	568	557	565	5,163,000	565
2011-06-13	562	566	557	561	2,861,000	561
2011-06-10	573	585	570	571	7,428,000	571
2011-06-09	564	565	558	564	3,658,000	564
2011-06-08	562	567	557	566	4,597,000	566
2011-06-07	561	571	557	567	5,729,000	567
2011-06-06	572	572	559	564	5,897,000	564
2011-06-03	580	590	573	576	4,392,000	576
2011-06-02	596	598	583	584	7,415,000	584
2011-06-01	598	608	595	605	8,620,000	605
2011-05-31	576	597	575	597	9,771,000	597
2011-05-30	580	581	572	575	5,157,000	575
2011-05-27	581	590	576	585	7,820,000	585
2011-05-26	576	586	572	585	6,949,000	585
2011-05-25	578	594	565	569	10,650,000	569
2011-05-24	571	578	568	574	4,656,000	574
2011-05-23	584	584	567	577	4,995,000	577
2011-05-20	582	594	579	583	4,660,000	583
2011-05-19	594	599	584	585	5,291,000	585
2011-05-18	582	591	577	585	6,467,000	585
2011-05-17	588	588	575	581	6,189,000	581
2011-05-16	593	594	582	588	6,359,000	588
2011-05-13	614	616	588	599	9,654,000	599
2011-05-12	609	620	605	608	8,431,000	608
2011-05-11	611	621	606	612	11,694,000	612
2011-05-10	595	606	585	601	8,822,000	601
2011-05-09	605	610	590	592	6,464,000	592
2011-05-06	590	603	587	602	5,956,000	602
2011-05-02	614	619	610	615	5,041,000	615
2011-04-28	594	602	591	602	5,736,000	602
2011-04-27	587	597	583	596	6,358,000	596
2011-04-26	598	599	584	586	7,665,000	586
2011-04-25	602	609	593	597	7,411,000	597
2011-04-22	570	606	569	602	13,640,000	602
2011-04-21	569	578	565	575	5,513,000	575
2011-04-20	554	565	551	564	5,612,000	564
2011-04-19	556	558	550	551	4,147,000	551
2011-04-18	565	570	555	564	7,854,000	564
2011-04-15	560	574	555	566	13,389,000	566
2011-04-14	543	558	542	556	7,217,000	556
2011-04-13	533	549	532	546	9,102,000	546
2011-04-12	537	538	530	537	10,596,000	537
2011-04-11	542	560	532	546	12,383,000	546
2011-04-08	548	551	541	547	10,089,000	547
2011-04-07	542	550	540	548	8,456,000	548
2011-04-06	544	551	534	538	11,140,000	538
2011-04-05	550	550	534	542	10,928,000	542
2011-04-04	549	554	543	550	11,566,000	550
2011-04-01	538	554	538	543	13,421,000	543
2011-03-31	558	563	529	536	18,520,000	536
2011-03-30	529	553	518	551	20,691,000	551
2011-03-29	534	535	510	519	23,354,000	519
2011-03-28	535	548	532	548	8,426,000	548
2011-03-25	538	551	531	535	12,325,000	535
2011-03-24	546	546	523	528	13,934,000	528
2011-03-23	578	578	541	546	11,313,000	546
2011-03-22	588	591	563	581	10,385,000	581
2011-03-18	597	598	559	563	7,046,000	563
2011-03-17	546	568	534	557	9,345,000	557
2011-03-16	540	580	538	576	16,418,000	576
2011-03-15	570	572	486	522	12,347,000	522
2011-03-14	590	618	567	577	13,606,000	577
2011-03-11	653	667	648	648	12,197,000	648
2011-03-10	660	661	641	652	10,074,000	652
2011-03-09	684	689	665	668	9,656,000	668
2011-03-08	684	692	681	682	4,788,000	682
2011-03-07	701	703	687	693	4,887,000	693
2011-03-04	715	718	708	710	5,517,000	710
2011-03-03	698	705	696	702	3,883,000	702
2011-03-02	705	705	689	696	7,625,000	696
2011-03-01	706	719	700	718	7,761,000	718
2011-02-28	691	702	680	701	4,426,000	701
2011-02-25	678	699	675	696	9,333,000	696
2011-02-24	690	693	673	677	6,073,000	677
2011-02-23	691	705	688	697	5,214,000	697
2011-02-22	695	705	694	697	6,452,000	697
2011-02-21	709	709	695	700	6,495,000	700
2011-02-18	719	720	708	710	5,342,000	710
2011-02-17	729	729	718	721	3,413,000	721
2011-02-16	726	730	719	726	4,823,000	726
2011-02-15	712	728	712	723	5,552,000	723
2011-02-14	721	723	706	713	6,356,000	713
2011-02-10	713	718	708	710	5,438,000	710
2011-02-09	731	733	711	713	5,850,000	713
2011-02-08	718	731	707	725	10,582,000	725
2011-02-07	741	745	717	721	13,343,000	721
2011-02-04	752	758	741	752	5,168,000	752
2011-02-03	748	751	740	745	7,062,000	745
2011-02-02	723	755	721	752	13,042,000	752
2011-02-01	706	724	706	715	6,838,000	715
2011-01-31	700	705	692	703	5,264,000	703
2011-01-28	715	717	707	715	4,434,000	715
2011-01-27	702	718	698	714	6,863,000	714
2011-01-26	696	699	695	696	2,797,000	696
2011-01-25	696	705	692	704	6,104,000	704
2011-01-24	677	697	660	690	10,198,000	690
2011-01-21	693	693	679	681	9,733,000	681
2011-01-20	687	690	672	676	6,721,000	676
2011-01-19	689	701	688	697	5,085,000	697
2011-01-18	679	689	678	684	3,309,000	684
2011-01-17	693	696	683	685	4,069,000	685
2011-01-14	697	700	681	683	7,800,000	683
2011-01-13	703	703	694	699	3,611,000	699
2011-01-12	699	705	695	698	6,551,000	698
2011-01-11	695	697	691	695	5,523,000	695
2011-01-07	686	698	683	694	9,062,000	694
2011-01-06	678	687	676	685	13,602,000	685
2011-01-05	641	659	638	658	7,353,000	658
2011-01-04	637	642	633	639	2,925,000	639

分割・併合履歴： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株