7270 (株)SUBARU の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,0661,0801,0631,0765,499,0001,076
2012-12-271,0821,0841,0561,0585,723,0001,058
2012-12-261,0781,0801,0541,0713,493,0001,071
2012-12-251,0601,0861,0571,0694,992,0001,069
2012-12-211,0551,0701,0151,0237,755,0001,023
2012-12-201,0261,0581,0231,0399,064,0001,039
2012-12-191,0021,0381,0021,0378,078,0001,037
2012-12-189659939629875,810,000987
2012-12-179829869689715,598,000971
2012-12-1494596194395810,554,000958
2012-12-139339489319458,151,000945
2012-12-129029189019186,804,000918
2012-12-118959038838926,747,000892
2012-12-109179188989085,166,000908
2012-12-079199289169224,472,000922
2012-12-069379389179205,289,000920
2012-12-059179399169275,164,000927
2012-12-049199309169275,473,000927
2012-12-039339369199276,749,000927
2012-11-3091792690392511,001,000925
2012-11-298929118919117,148,000911
2012-11-288768998748756,719,000875
2012-11-278919008798917,566,000891
2012-11-269189319049049,053,000904
2012-11-2289090488190310,955,000903
2012-11-218558748548647,354,000864
2012-11-208428538358425,273,000842
2012-11-198618708398426,436,000842
2012-11-1681184980984910,188,000849
2012-11-157748097708097,447,000809
2012-11-147817857637656,074,000765
2012-11-137968037727796,065,000779
2012-11-127817957797934,257,000793
2012-11-097757977717946,086,000794
2012-11-087737897717885,675,000788
2012-11-077988087777807,412,000780
2012-11-068048117887935,585,000793
2012-11-058008227998137,877,000813
2012-11-027808027787996,292,000799
2012-11-017697787647706,792,000770
2012-10-3174877374576711,336,000767
2012-10-307277387187195,150,000719
2012-10-297267307127214,676,000721
2012-10-267387407237235,083,000723
2012-10-257397427317415,147,000741
2012-10-247337467287367,229,000736
2012-10-2372874872474311,486,000743
2012-10-227027207017163,050,000716
2012-10-197057187027174,151,000717
2012-10-186997176967096,623,000709
2012-10-176926946866896,391,000689
2012-10-167057066856945,837,000694
2012-10-156917096916996,232,000699
2012-10-126907006886944,289,000694
2012-10-116846886766794,508,000679
2012-10-106916976866924,478,000692
2012-10-096987076986993,311,000699
2012-10-057047106967084,575,000708
2012-10-046887136837068,049,000706
2012-10-036636886636829,366,000682
2012-10-026476646456605,742,000660
2012-10-016496556326414,610,000641
2012-09-286666736436486,529,000648
2012-09-276496596376583,800,000658
2012-09-266646696536554,439,000655
2012-09-256586696556643,546,000664
2012-09-246616656556633,218,000663
2012-09-216806826646674,834,000667
2012-09-206816926766787,088,000678
2012-09-196716866656825,020,000682
2012-09-186696846636666,572,000666
2012-09-146586646556616,094,000661
2012-09-136466536446482,203,000648
2012-09-126376516376492,952,000649
2012-09-116416446366422,078,000642
2012-09-106506506436493,161,000649
2012-09-076476576406545,834,000654
2012-09-066146196056183,604,000618
2012-09-056126186076083,171,000608
2012-09-046206216136173,490,000617
2012-09-036236256156174,086,000617
2012-08-316326366246263,549,000626
2012-08-306476486356392,706,000639
2012-08-296446496406462,436,000646
2012-08-286546576336403,968,000640
2012-08-276586636496515,134,000651
2012-08-246486516396484,114,000648
2012-08-236516546426475,885,000647
2012-08-226686736586594,163,000659
2012-08-216606746586693,324,000669
2012-08-206656736626624,171,000662
2012-08-176596706596644,934,000664
2012-08-166356616356616,756,000661
2012-08-156306326246311,920,000631
2012-08-146306336246272,625,000627
2012-08-136236286226261,644,000626
2012-08-106326356186252,953,000625
2012-08-096296386286362,720,000636
2012-08-086326416276315,789,000631
2012-08-076036266026224,636,000622
2012-08-066006095986026,416,000602
2012-08-035785815455729,724,000572
2012-08-025835955825873,591,000587
2012-08-015825875765843,298,000584
2012-07-315855905785875,723,000587
2012-07-305905935785884,133,000588
2012-07-275845865745805,031,000580
2012-07-265705755575734,974,000573
2012-07-255725745625655,143,000565
2012-07-245815835695775,256,000577
2012-07-236006025885902,958,000590
2012-07-206166186086093,623,000609
2012-07-196116196046173,830,000617
2012-07-186086106006013,376,000601
2012-07-176136146026042,554,000604
2012-07-136066166046123,498,000612
2012-07-126286286106123,162,000612
2012-07-116226326216253,228,000625
2012-07-106386436266273,766,000627
2012-07-096486486366393,110,000639
2012-07-066596686546575,362,000657
2012-07-056556606536542,233,000654
2012-07-046536626536585,134,000658
2012-07-036346496336473,594,000647
2012-07-026466496346342,254,000634
2012-06-296236396216373,988,000637
2012-06-286316326206274,583,000627
2012-06-276276276116213,121,000621
2012-06-266346346206284,865,000628
2012-06-256446466386415,088,000641
2012-06-226366406316353,857,000635
2012-06-216326446326406,982,000640
2012-06-206186276156244,255,000624
2012-06-196146146046082,526,000608
2012-06-186146246136184,266,000618
2012-06-156136145955965,918,000596
2012-06-146026145986123,568,000612
2012-06-136136156046092,929,000609
2012-06-126016175956104,105,000610
2012-06-116086206086144,121,000614
2012-06-086066075885947,271,000594
2012-06-076056075976055,399,000605
2012-06-065785915685885,920,000588
2012-06-055605745605735,058,000573
2012-06-045555615535606,586,000560
2012-06-015986035745807,787,000580
2012-05-316006065996048,963,000604
2012-05-306236246066156,379,000615
2012-05-296106216046204,786,000620
2012-05-286186196066103,960,000610
2012-05-256226246136175,384,000617
2012-05-246186236066128,148,000612
2012-05-236266306166185,529,000618
2012-05-226136276126254,178,000625
2012-05-215956095956033,840,000603
2012-05-186086135966058,473,000605
2012-05-176056325996288,998,000628
2012-05-166226226026076,795,000607
2012-05-156246276146218,018,000621
2012-05-146366436276314,020,000631
2012-05-116356476336385,106,000638
2012-05-106386506256419,841,000641
2012-05-0960463860063819,222,000638
2012-05-0857560857160213,167,000602
2012-05-075755765565617,525,000561
2012-05-026006025915974,011,000597
2012-05-016046075885904,654,000590
2012-04-276086286016136,929,000613
2012-04-266126166066094,299,000609
2012-04-256096126016055,112,000605
2012-04-246026105976015,290,000601
2012-04-236236286066095,911,000609
2012-04-206266266096185,812,000618
2012-04-196126326116255,429,000625
2012-04-186126226076197,338,000619
2012-04-175966045935988,633,000598
2012-04-166106115875927,235,000592
2012-04-136336356166207,938,000620
2012-04-126206226116203,689,000620
2012-04-116056196046156,161,000615
2012-04-106246416156187,309,000618
2012-04-096206296156214,397,000621
2012-04-066406416296364,807,000636
2012-04-056446486226488,849,000648
2012-04-046796796506536,598,000653
2012-04-036716746666703,972,000670
2012-04-026796856786815,726,000681
2012-03-306706746616656,333,000665
2012-03-296856856676705,365,000670
2012-03-286796956766894,874,000689
2012-03-276836856666767,239,000676
2012-03-266716736646673,906,000667
2012-03-236616696586663,656,000666
2012-03-226656816616775,424,000677
2012-03-216826826666675,816,000667
2012-03-196906936826834,264,000683
2012-03-166806866796865,325,000686
2012-03-156806976786857,650,000685
2012-03-146616756616737,891,000673
2012-03-136536576446447,688,000644
2012-03-126516586496538,987,000653
2012-03-0963264562464114,037,000641
2012-03-086036186006148,588,000614
2012-03-075825985775957,603,000595
2012-03-066076115885927,085,000592
2012-03-056126176006037,526,000603
2012-03-026236276096185,558,000618
2012-03-016186296096166,990,000616
2012-02-296236276116148,035,000614
2012-02-2862062261161811,579,000618
2012-02-276506516306329,324,000632
2012-02-246196276186246,698,000624
2012-02-2360462160361711,266,000617
2012-02-2258260657960210,683,000602
2012-02-215825945765819,192,000581
2012-02-2059460155858027,341,000580
2012-02-175965985815889,033,000588
2012-02-165685755645666,879,000566
2012-02-1554757354756815,050,000568
2012-02-145265385235367,299,000536
2012-02-135195345195294,172,000529
2012-02-105375375225257,035,000525
2012-02-095325395285358,866,000535
2012-02-0851353251053210,928,000532
2012-02-0752252350450711,489,000507
2012-02-0654354850752014,027,000520
2012-02-035295365195287,622,000528
2012-02-025295395295374,488,000537
2012-02-015245315195236,199,000523
2012-01-3150952950951811,785,000518
2012-01-305085145055107,106,000510
2012-01-275275285135165,602,000516
2012-01-265305345275305,226,000530
2012-01-255205345185307,360,000530
2012-01-245135235105105,394,000510
2012-01-235135175075115,449,000511
2012-01-205055084995054,828,000505
2012-01-194975044954975,941,000497
2012-01-184994994904975,548,000497
2012-01-174934984904954,874,000495
2012-01-164874894814883,352,000488
2012-01-134874984864926,302,000492
2012-01-124824834764804,261,000480
2012-01-114794864794855,128,000485
2012-01-104804814714764,365,000476
2012-01-064824834734767,243,000476
2012-01-054784874754818,142,000481
2012-01-044734744684704,056,000470

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