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
