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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 1,066 | 1,080 | 1,063 | 1,076 | 5,499,000 | 1,076 |
| 2012-12-27 | 1,082 | 1,084 | 1,056 | 1,058 | 5,723,000 | 1,058 |
| 2012-12-26 | 1,078 | 1,080 | 1,054 | 1,071 | 3,493,000 | 1,071 |
| 2012-12-25 | 1,060 | 1,086 | 1,057 | 1,069 | 4,992,000 | 1,069 |
| 2012-12-21 | 1,055 | 1,070 | 1,015 | 1,023 | 7,755,000 | 1,023 |
| 2012-12-20 | 1,026 | 1,058 | 1,023 | 1,039 | 9,064,000 | 1,039 |
| 2012-12-19 | 1,002 | 1,038 | 1,002 | 1,037 | 8,078,000 | 1,037 |
| 2012-12-18 | 965 | 993 | 962 | 987 | 5,810,000 | 987 |
| 2012-12-17 | 982 | 986 | 968 | 971 | 5,598,000 | 971 |
| 2012-12-14 | 945 | 961 | 943 | 958 | 10,554,000 | 958 |
| 2012-12-13 | 933 | 948 | 931 | 945 | 8,151,000 | 945 |
| 2012-12-12 | 902 | 918 | 901 | 918 | 6,804,000 | 918 |
| 2012-12-11 | 895 | 903 | 883 | 892 | 6,747,000 | 892 |
| 2012-12-10 | 917 | 918 | 898 | 908 | 5,166,000 | 908 |
| 2012-12-07 | 919 | 928 | 916 | 922 | 4,472,000 | 922 |
| 2012-12-06 | 937 | 938 | 917 | 920 | 5,289,000 | 920 |
| 2012-12-05 | 917 | 939 | 916 | 927 | 5,164,000 | 927 |
| 2012-12-04 | 919 | 930 | 916 | 927 | 5,473,000 | 927 |
| 2012-12-03 | 933 | 936 | 919 | 927 | 6,749,000 | 927 |
| 2012-11-30 | 917 | 926 | 903 | 925 | 11,001,000 | 925 |
| 2012-11-29 | 892 | 911 | 891 | 911 | 7,148,000 | 911 |
| 2012-11-28 | 876 | 899 | 874 | 875 | 6,719,000 | 875 |
| 2012-11-27 | 891 | 900 | 879 | 891 | 7,566,000 | 891 |
| 2012-11-26 | 918 | 931 | 904 | 904 | 9,053,000 | 904 |
| 2012-11-22 | 890 | 904 | 881 | 903 | 10,955,000 | 903 |
| 2012-11-21 | 855 | 874 | 854 | 864 | 7,354,000 | 864 |
| 2012-11-20 | 842 | 853 | 835 | 842 | 5,273,000 | 842 |
| 2012-11-19 | 861 | 870 | 839 | 842 | 6,436,000 | 842 |
| 2012-11-16 | 811 | 849 | 809 | 849 | 10,188,000 | 849 |
| 2012-11-15 | 774 | 809 | 770 | 809 | 7,447,000 | 809 |
| 2012-11-14 | 781 | 785 | 763 | 765 | 6,074,000 | 765 |
| 2012-11-13 | 796 | 803 | 772 | 779 | 6,065,000 | 779 |
| 2012-11-12 | 781 | 795 | 779 | 793 | 4,257,000 | 793 |
| 2012-11-09 | 775 | 797 | 771 | 794 | 6,086,000 | 794 |
| 2012-11-08 | 773 | 789 | 771 | 788 | 5,675,000 | 788 |
| 2012-11-07 | 798 | 808 | 777 | 780 | 7,412,000 | 780 |
| 2012-11-06 | 804 | 811 | 788 | 793 | 5,585,000 | 793 |
| 2012-11-05 | 800 | 822 | 799 | 813 | 7,877,000 | 813 |
| 2012-11-02 | 780 | 802 | 778 | 799 | 6,292,000 | 799 |
| 2012-11-01 | 769 | 778 | 764 | 770 | 6,792,000 | 770 |
| 2012-10-31 | 748 | 773 | 745 | 767 | 11,336,000 | 767 |
| 2012-10-30 | 727 | 738 | 718 | 719 | 5,150,000 | 719 |
| 2012-10-29 | 726 | 730 | 712 | 721 | 4,676,000 | 721 |
| 2012-10-26 | 738 | 740 | 723 | 723 | 5,083,000 | 723 |
| 2012-10-25 | 739 | 742 | 731 | 741 | 5,147,000 | 741 |
| 2012-10-24 | 733 | 746 | 728 | 736 | 7,229,000 | 736 |
| 2012-10-23 | 728 | 748 | 724 | 743 | 11,486,000 | 743 |
| 2012-10-22 | 702 | 720 | 701 | 716 | 3,050,000 | 716 |
| 2012-10-19 | 705 | 718 | 702 | 717 | 4,151,000 | 717 |
| 2012-10-18 | 699 | 717 | 696 | 709 | 6,623,000 | 709 |
| 2012-10-17 | 692 | 694 | 686 | 689 | 6,391,000 | 689 |
| 2012-10-16 | 705 | 706 | 685 | 694 | 5,837,000 | 694 |
| 2012-10-15 | 691 | 709 | 691 | 699 | 6,232,000 | 699 |
| 2012-10-12 | 690 | 700 | 688 | 694 | 4,289,000 | 694 |
| 2012-10-11 | 684 | 688 | 676 | 679 | 4,508,000 | 679 |
| 2012-10-10 | 691 | 697 | 686 | 692 | 4,478,000 | 692 |
| 2012-10-09 | 698 | 707 | 698 | 699 | 3,311,000 | 699 |
| 2012-10-05 | 704 | 710 | 696 | 708 | 4,575,000 | 708 |
| 2012-10-04 | 688 | 713 | 683 | 706 | 8,049,000 | 706 |
| 2012-10-03 | 663 | 688 | 663 | 682 | 9,366,000 | 682 |
| 2012-10-02 | 647 | 664 | 645 | 660 | 5,742,000 | 660 |
| 2012-10-01 | 649 | 655 | 632 | 641 | 4,610,000 | 641 |
| 2012-09-28 | 666 | 673 | 643 | 648 | 6,529,000 | 648 |
| 2012-09-27 | 649 | 659 | 637 | 658 | 3,800,000 | 658 |
| 2012-09-26 | 664 | 669 | 653 | 655 | 4,439,000 | 655 |
| 2012-09-25 | 658 | 669 | 655 | 664 | 3,546,000 | 664 |
| 2012-09-24 | 661 | 665 | 655 | 663 | 3,218,000 | 663 |
| 2012-09-21 | 680 | 682 | 664 | 667 | 4,834,000 | 667 |
| 2012-09-20 | 681 | 692 | 676 | 678 | 7,088,000 | 678 |
| 2012-09-19 | 671 | 686 | 665 | 682 | 5,020,000 | 682 |
| 2012-09-18 | 669 | 684 | 663 | 666 | 6,572,000 | 666 |
| 2012-09-14 | 658 | 664 | 655 | 661 | 6,094,000 | 661 |
| 2012-09-13 | 646 | 653 | 644 | 648 | 2,203,000 | 648 |
| 2012-09-12 | 637 | 651 | 637 | 649 | 2,952,000 | 649 |
| 2012-09-11 | 641 | 644 | 636 | 642 | 2,078,000 | 642 |
| 2012-09-10 | 650 | 650 | 643 | 649 | 3,161,000 | 649 |
| 2012-09-07 | 647 | 657 | 640 | 654 | 5,834,000 | 654 |
| 2012-09-06 | 614 | 619 | 605 | 618 | 3,604,000 | 618 |
| 2012-09-05 | 612 | 618 | 607 | 608 | 3,171,000 | 608 |
| 2012-09-04 | 620 | 621 | 613 | 617 | 3,490,000 | 617 |
| 2012-09-03 | 623 | 625 | 615 | 617 | 4,086,000 | 617 |
| 2012-08-31 | 632 | 636 | 624 | 626 | 3,549,000 | 626 |
| 2012-08-30 | 647 | 648 | 635 | 639 | 2,706,000 | 639 |
| 2012-08-29 | 644 | 649 | 640 | 646 | 2,436,000 | 646 |
| 2012-08-28 | 654 | 657 | 633 | 640 | 3,968,000 | 640 |
| 2012-08-27 | 658 | 663 | 649 | 651 | 5,134,000 | 651 |
| 2012-08-24 | 648 | 651 | 639 | 648 | 4,114,000 | 648 |
| 2012-08-23 | 651 | 654 | 642 | 647 | 5,885,000 | 647 |
| 2012-08-22 | 668 | 673 | 658 | 659 | 4,163,000 | 659 |
| 2012-08-21 | 660 | 674 | 658 | 669 | 3,324,000 | 669 |
| 2012-08-20 | 665 | 673 | 662 | 662 | 4,171,000 | 662 |
| 2012-08-17 | 659 | 670 | 659 | 664 | 4,934,000 | 664 |
| 2012-08-16 | 635 | 661 | 635 | 661 | 6,756,000 | 661 |
| 2012-08-15 | 630 | 632 | 624 | 631 | 1,920,000 | 631 |
| 2012-08-14 | 630 | 633 | 624 | 627 | 2,625,000 | 627 |
| 2012-08-13 | 623 | 628 | 622 | 626 | 1,644,000 | 626 |
| 2012-08-10 | 632 | 635 | 618 | 625 | 2,953,000 | 625 |
| 2012-08-09 | 629 | 638 | 628 | 636 | 2,720,000 | 636 |
| 2012-08-08 | 632 | 641 | 627 | 631 | 5,789,000 | 631 |
| 2012-08-07 | 603 | 626 | 602 | 622 | 4,636,000 | 622 |
| 2012-08-06 | 600 | 609 | 598 | 602 | 6,416,000 | 602 |
| 2012-08-03 | 578 | 581 | 545 | 572 | 9,724,000 | 572 |
| 2012-08-02 | 583 | 595 | 582 | 587 | 3,591,000 | 587 |
| 2012-08-01 | 582 | 587 | 576 | 584 | 3,298,000 | 584 |
| 2012-07-31 | 585 | 590 | 578 | 587 | 5,723,000 | 587 |
| 2012-07-30 | 590 | 593 | 578 | 588 | 4,133,000 | 588 |
| 2012-07-27 | 584 | 586 | 574 | 580 | 5,031,000 | 580 |
| 2012-07-26 | 570 | 575 | 557 | 573 | 4,974,000 | 573 |
| 2012-07-25 | 572 | 574 | 562 | 565 | 5,143,000 | 565 |
| 2012-07-24 | 581 | 583 | 569 | 577 | 5,256,000 | 577 |
| 2012-07-23 | 600 | 602 | 588 | 590 | 2,958,000 | 590 |
| 2012-07-20 | 616 | 618 | 608 | 609 | 3,623,000 | 609 |
| 2012-07-19 | 611 | 619 | 604 | 617 | 3,830,000 | 617 |
| 2012-07-18 | 608 | 610 | 600 | 601 | 3,376,000 | 601 |
| 2012-07-17 | 613 | 614 | 602 | 604 | 2,554,000 | 604 |
| 2012-07-13 | 606 | 616 | 604 | 612 | 3,498,000 | 612 |
| 2012-07-12 | 628 | 628 | 610 | 612 | 3,162,000 | 612 |
| 2012-07-11 | 622 | 632 | 621 | 625 | 3,228,000 | 625 |
| 2012-07-10 | 638 | 643 | 626 | 627 | 3,766,000 | 627 |
| 2012-07-09 | 648 | 648 | 636 | 639 | 3,110,000 | 639 |
| 2012-07-06 | 659 | 668 | 654 | 657 | 5,362,000 | 657 |
| 2012-07-05 | 655 | 660 | 653 | 654 | 2,233,000 | 654 |
| 2012-07-04 | 653 | 662 | 653 | 658 | 5,134,000 | 658 |
| 2012-07-03 | 634 | 649 | 633 | 647 | 3,594,000 | 647 |
| 2012-07-02 | 646 | 649 | 634 | 634 | 2,254,000 | 634 |
| 2012-06-29 | 623 | 639 | 621 | 637 | 3,988,000 | 637 |
| 2012-06-28 | 631 | 632 | 620 | 627 | 4,583,000 | 627 |
| 2012-06-27 | 627 | 627 | 611 | 621 | 3,121,000 | 621 |
| 2012-06-26 | 634 | 634 | 620 | 628 | 4,865,000 | 628 |
| 2012-06-25 | 644 | 646 | 638 | 641 | 5,088,000 | 641 |
| 2012-06-22 | 636 | 640 | 631 | 635 | 3,857,000 | 635 |
| 2012-06-21 | 632 | 644 | 632 | 640 | 6,982,000 | 640 |
| 2012-06-20 | 618 | 627 | 615 | 624 | 4,255,000 | 624 |
| 2012-06-19 | 614 | 614 | 604 | 608 | 2,526,000 | 608 |
| 2012-06-18 | 614 | 624 | 613 | 618 | 4,266,000 | 618 |
| 2012-06-15 | 613 | 614 | 595 | 596 | 5,918,000 | 596 |
| 2012-06-14 | 602 | 614 | 598 | 612 | 3,568,000 | 612 |
| 2012-06-13 | 613 | 615 | 604 | 609 | 2,929,000 | 609 |
| 2012-06-12 | 601 | 617 | 595 | 610 | 4,105,000 | 610 |
| 2012-06-11 | 608 | 620 | 608 | 614 | 4,121,000 | 614 |
| 2012-06-08 | 606 | 607 | 588 | 594 | 7,271,000 | 594 |
| 2012-06-07 | 605 | 607 | 597 | 605 | 5,399,000 | 605 |
| 2012-06-06 | 578 | 591 | 568 | 588 | 5,920,000 | 588 |
| 2012-06-05 | 560 | 574 | 560 | 573 | 5,058,000 | 573 |
| 2012-06-04 | 555 | 561 | 553 | 560 | 6,586,000 | 560 |
| 2012-06-01 | 598 | 603 | 574 | 580 | 7,787,000 | 580 |
| 2012-05-31 | 600 | 606 | 599 | 604 | 8,963,000 | 604 |
| 2012-05-30 | 623 | 624 | 606 | 615 | 6,379,000 | 615 |
| 2012-05-29 | 610 | 621 | 604 | 620 | 4,786,000 | 620 |
| 2012-05-28 | 618 | 619 | 606 | 610 | 3,960,000 | 610 |
| 2012-05-25 | 622 | 624 | 613 | 617 | 5,384,000 | 617 |
| 2012-05-24 | 618 | 623 | 606 | 612 | 8,148,000 | 612 |
| 2012-05-23 | 626 | 630 | 616 | 618 | 5,529,000 | 618 |
| 2012-05-22 | 613 | 627 | 612 | 625 | 4,178,000 | 625 |
| 2012-05-21 | 595 | 609 | 595 | 603 | 3,840,000 | 603 |
| 2012-05-18 | 608 | 613 | 596 | 605 | 8,473,000 | 605 |
| 2012-05-17 | 605 | 632 | 599 | 628 | 8,998,000 | 628 |
| 2012-05-16 | 622 | 622 | 602 | 607 | 6,795,000 | 607 |
| 2012-05-15 | 624 | 627 | 614 | 621 | 8,018,000 | 621 |
| 2012-05-14 | 636 | 643 | 627 | 631 | 4,020,000 | 631 |
| 2012-05-11 | 635 | 647 | 633 | 638 | 5,106,000 | 638 |
| 2012-05-10 | 638 | 650 | 625 | 641 | 9,841,000 | 641 |
| 2012-05-09 | 604 | 638 | 600 | 638 | 19,222,000 | 638 |
| 2012-05-08 | 575 | 608 | 571 | 602 | 13,167,000 | 602 |
| 2012-05-07 | 575 | 576 | 556 | 561 | 7,525,000 | 561 |
| 2012-05-02 | 600 | 602 | 591 | 597 | 4,011,000 | 597 |
| 2012-05-01 | 604 | 607 | 588 | 590 | 4,654,000 | 590 |
| 2012-04-27 | 608 | 628 | 601 | 613 | 6,929,000 | 613 |
| 2012-04-26 | 612 | 616 | 606 | 609 | 4,299,000 | 609 |
| 2012-04-25 | 609 | 612 | 601 | 605 | 5,112,000 | 605 |
| 2012-04-24 | 602 | 610 | 597 | 601 | 5,290,000 | 601 |
| 2012-04-23 | 623 | 628 | 606 | 609 | 5,911,000 | 609 |
| 2012-04-20 | 626 | 626 | 609 | 618 | 5,812,000 | 618 |
| 2012-04-19 | 612 | 632 | 611 | 625 | 5,429,000 | 625 |
| 2012-04-18 | 612 | 622 | 607 | 619 | 7,338,000 | 619 |
| 2012-04-17 | 596 | 604 | 593 | 598 | 8,633,000 | 598 |
| 2012-04-16 | 610 | 611 | 587 | 592 | 7,235,000 | 592 |
| 2012-04-13 | 633 | 635 | 616 | 620 | 7,938,000 | 620 |
| 2012-04-12 | 620 | 622 | 611 | 620 | 3,689,000 | 620 |
| 2012-04-11 | 605 | 619 | 604 | 615 | 6,161,000 | 615 |
| 2012-04-10 | 624 | 641 | 615 | 618 | 7,309,000 | 618 |
| 2012-04-09 | 620 | 629 | 615 | 621 | 4,397,000 | 621 |
| 2012-04-06 | 640 | 641 | 629 | 636 | 4,807,000 | 636 |
| 2012-04-05 | 644 | 648 | 622 | 648 | 8,849,000 | 648 |
| 2012-04-04 | 679 | 679 | 650 | 653 | 6,598,000 | 653 |
| 2012-04-03 | 671 | 674 | 666 | 670 | 3,972,000 | 670 |
| 2012-04-02 | 679 | 685 | 678 | 681 | 5,726,000 | 681 |
| 2012-03-30 | 670 | 674 | 661 | 665 | 6,333,000 | 665 |
| 2012-03-29 | 685 | 685 | 667 | 670 | 5,365,000 | 670 |
| 2012-03-28 | 679 | 695 | 676 | 689 | 4,874,000 | 689 |
| 2012-03-27 | 683 | 685 | 666 | 676 | 7,239,000 | 676 |
| 2012-03-26 | 671 | 673 | 664 | 667 | 3,906,000 | 667 |
| 2012-03-23 | 661 | 669 | 658 | 666 | 3,656,000 | 666 |
| 2012-03-22 | 665 | 681 | 661 | 677 | 5,424,000 | 677 |
| 2012-03-21 | 682 | 682 | 666 | 667 | 5,816,000 | 667 |
| 2012-03-19 | 690 | 693 | 682 | 683 | 4,264,000 | 683 |
| 2012-03-16 | 680 | 686 | 679 | 686 | 5,325,000 | 686 |
| 2012-03-15 | 680 | 697 | 678 | 685 | 7,650,000 | 685 |
| 2012-03-14 | 661 | 675 | 661 | 673 | 7,891,000 | 673 |
| 2012-03-13 | 653 | 657 | 644 | 644 | 7,688,000 | 644 |
| 2012-03-12 | 651 | 658 | 649 | 653 | 8,987,000 | 653 |
| 2012-03-09 | 632 | 645 | 624 | 641 | 14,037,000 | 641 |
| 2012-03-08 | 603 | 618 | 600 | 614 | 8,588,000 | 614 |
| 2012-03-07 | 582 | 598 | 577 | 595 | 7,603,000 | 595 |
| 2012-03-06 | 607 | 611 | 588 | 592 | 7,085,000 | 592 |
| 2012-03-05 | 612 | 617 | 600 | 603 | 7,526,000 | 603 |
| 2012-03-02 | 623 | 627 | 609 | 618 | 5,558,000 | 618 |
| 2012-03-01 | 618 | 629 | 609 | 616 | 6,990,000 | 616 |
| 2012-02-29 | 623 | 627 | 611 | 614 | 8,035,000 | 614 |
| 2012-02-28 | 620 | 622 | 611 | 618 | 11,579,000 | 618 |
| 2012-02-27 | 650 | 651 | 630 | 632 | 9,324,000 | 632 |
| 2012-02-24 | 619 | 627 | 618 | 624 | 6,698,000 | 624 |
| 2012-02-23 | 604 | 621 | 603 | 617 | 11,266,000 | 617 |
| 2012-02-22 | 582 | 606 | 579 | 602 | 10,683,000 | 602 |
| 2012-02-21 | 582 | 594 | 576 | 581 | 9,192,000 | 581 |
| 2012-02-20 | 594 | 601 | 558 | 580 | 27,341,000 | 580 |
| 2012-02-17 | 596 | 598 | 581 | 588 | 9,033,000 | 588 |
| 2012-02-16 | 568 | 575 | 564 | 566 | 6,879,000 | 566 |
| 2012-02-15 | 547 | 573 | 547 | 568 | 15,050,000 | 568 |
| 2012-02-14 | 526 | 538 | 523 | 536 | 7,299,000 | 536 |
| 2012-02-13 | 519 | 534 | 519 | 529 | 4,172,000 | 529 |
| 2012-02-10 | 537 | 537 | 522 | 525 | 7,035,000 | 525 |
| 2012-02-09 | 532 | 539 | 528 | 535 | 8,866,000 | 535 |
| 2012-02-08 | 513 | 532 | 510 | 532 | 10,928,000 | 532 |
| 2012-02-07 | 522 | 523 | 504 | 507 | 11,489,000 | 507 |
| 2012-02-06 | 543 | 548 | 507 | 520 | 14,027,000 | 520 |
| 2012-02-03 | 529 | 536 | 519 | 528 | 7,622,000 | 528 |
| 2012-02-02 | 529 | 539 | 529 | 537 | 4,488,000 | 537 |
| 2012-02-01 | 524 | 531 | 519 | 523 | 6,199,000 | 523 |
| 2012-01-31 | 509 | 529 | 509 | 518 | 11,785,000 | 518 |
| 2012-01-30 | 508 | 514 | 505 | 510 | 7,106,000 | 510 |
| 2012-01-27 | 527 | 528 | 513 | 516 | 5,602,000 | 516 |
| 2012-01-26 | 530 | 534 | 527 | 530 | 5,226,000 | 530 |
| 2012-01-25 | 520 | 534 | 518 | 530 | 7,360,000 | 530 |
| 2012-01-24 | 513 | 523 | 510 | 510 | 5,394,000 | 510 |
| 2012-01-23 | 513 | 517 | 507 | 511 | 5,449,000 | 511 |
| 2012-01-20 | 505 | 508 | 499 | 505 | 4,828,000 | 505 |
| 2012-01-19 | 497 | 504 | 495 | 497 | 5,941,000 | 497 |
| 2012-01-18 | 499 | 499 | 490 | 497 | 5,548,000 | 497 |
| 2012-01-17 | 493 | 498 | 490 | 495 | 4,874,000 | 495 |
| 2012-01-16 | 487 | 489 | 481 | 488 | 3,352,000 | 488 |
| 2012-01-13 | 487 | 498 | 486 | 492 | 6,302,000 | 492 |
| 2012-01-12 | 482 | 483 | 476 | 480 | 4,261,000 | 480 |
| 2012-01-11 | 479 | 486 | 479 | 485 | 5,128,000 | 485 |
| 2012-01-10 | 480 | 481 | 471 | 476 | 4,365,000 | 476 |
| 2012-01-06 | 482 | 483 | 473 | 476 | 7,243,000 | 476 |
| 2012-01-05 | 478 | 487 | 475 | 481 | 8,142,000 | 481 |
| 2012-01-04 | 473 | 474 | 468 | 470 | 4,056,000 | 470 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
