7270 (株)SUBARU の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,015	3,015	2,988	3,015	3,735,700	3,015
2013-12-27	2,995	2,996	2,955	2,989	5,091,500	2,989
2013-12-26	2,939	2,995	2,930	2,972	7,103,500	2,972
2013-12-25	2,901	2,926	2,894	2,925	6,064,700	2,925
2013-12-24	2,903	2,938	2,886	2,896	7,068,000	2,896
2013-12-20	2,883	2,905	2,880	2,903	6,231,000	2,903
2013-12-19	2,900	2,912	2,885	2,896	11,752,100	2,896
2013-12-18	2,751	2,827	2,751	2,824	5,686,500	2,824
2013-12-17	2,802	2,803	2,750	2,764	5,050,200	2,764
2013-12-16	2,835	2,841	2,776	2,776	5,515,300	2,776
2013-12-13	2,820	2,860	2,820	2,846	9,313,100	2,846
2013-12-12	2,795	2,832	2,792	2,818	5,355,600	2,818
2013-12-11	2,801	2,842	2,795	2,834	6,030,700	2,834
2013-12-10	2,846	2,847	2,796	2,812	4,915,700	2,812
2013-12-09	2,860	2,862	2,841	2,850	5,648,900	2,850
2013-12-06	2,756	2,812	2,751	2,801	5,883,300	2,801
2013-12-05	2,820	2,840	2,770	2,771	6,647,100	2,771
2013-12-04	2,855	2,875	2,823	2,828	7,617,500	2,828
2013-12-03	2,925	2,929	2,891	2,904	5,523,900	2,904
2013-12-02	2,920	2,947	2,881	2,900	7,628,900	2,900
2013-11-29	2,869	2,900	2,845	2,892	9,268,400	2,892
2013-11-28	2,813	2,868	2,811	2,868	9,647,200	2,868
2013-11-27	2,788	2,789	2,770	2,773	4,356,200	2,773
2013-11-26	2,802	2,826	2,796	2,797	4,739,800	2,797
2013-11-25	2,830	2,834	2,806	2,820	4,579,000	2,820
2013-11-22	2,828	2,838	2,800	2,807	6,162,600	2,807
2013-11-21	2,806	2,815	2,790	2,797	4,104,100	2,797
2013-11-20	2,811	2,821	2,784	2,790	3,539,000	2,790
2013-11-19	2,787	2,813	2,752	2,804	5,977,400	2,804
2013-11-18	2,810	2,835	2,793	2,816	7,025,700	2,816
2013-11-15	2,798	2,817	2,796	2,800	6,822,800	2,800
2013-11-14	2,777	2,787	2,752	2,777	6,210,600	2,777
2013-11-13	2,730	2,750	2,721	2,750	5,912,800	2,750
2013-11-12	2,650	2,720	2,648	2,709	5,881,200	2,709
2013-11-11	2,652	2,658	2,616	2,640	3,886,400	2,640
2013-11-08	2,622	2,638	2,590	2,603	4,480,800	2,603
2013-11-07	2,694	2,705	2,652	2,660	4,389,500	2,660
2013-11-06	2,684	2,699	2,653	2,688	3,726,100	2,688
2013-11-05	2,669	2,696	2,647	2,683	4,872,500	2,683
2013-11-01	2,678	2,710	2,630	2,649	6,364,000	2,649
2013-10-31	2,724	2,724	2,664	2,671	7,341,400	2,671
2013-10-30	2,705	2,715	2,681	2,715	7,021,500	2,715
2013-10-29	2,710	2,710	2,662	2,667	6,025,400	2,667
2013-10-28	2,730	2,730	2,691	2,725	5,749,600	2,725
2013-10-25	2,742	2,742	2,670	2,680	9,823,500	2,680
2013-10-24	2,723	2,743	2,705	2,741	4,963,000	2,741
2013-10-23	2,779	2,809	2,718	2,722	7,769,100	2,722
2013-10-22	2,810	2,821	2,736	2,759	7,185,200	2,759
2013-10-21	2,830	2,856	2,816	2,826	6,455,000	2,826
2013-10-18	2,827	2,848	2,812	2,844	5,161,800	2,844
2013-10-17	2,840	2,850	2,801	2,819	5,838,000	2,819
2013-10-16	2,815	2,830	2,787	2,800	4,796,800	2,800
2013-10-15	2,839	2,842	2,808	2,815	6,563,900	2,815
2013-10-11	2,802	2,834	2,780	2,794	8,753,900	2,794
2013-10-10	2,785	2,798	2,760	2,773	6,709,900	2,773
2013-10-09	2,682	2,780	2,680	2,774	6,606,000	2,774
2013-10-08	2,630	2,746	2,624	2,732	7,824,800	2,732
2013-10-07	2,777	2,778	2,668	2,672	7,559,600	2,672
2013-10-04	2,742	2,784	2,712	2,764	7,289,700	2,764
2013-10-03	2,728	2,800	2,723	2,790	10,836,800	2,790
2013-10-02	2,734	2,757	2,692	2,703	9,200,700	2,703
2013-10-01	2,750	2,790	2,732	2,734	8,600,400	2,734
2013-09-30	2,666	2,740	2,661	2,710	6,871,000	2,710
2013-09-27	2,734	2,768	2,725	2,746	7,177,000	2,746
2013-09-26	2,640	2,752	2,640	2,747	8,095,000	2,747
2013-09-25	2,631	2,664	2,627	2,650	5,774,000	2,650
2013-09-24	2,629	2,644	2,609	2,633	4,333,000	2,633
2013-09-20	2,624	2,653	2,604	2,651	8,087,000	2,651
2013-09-19	2,600	2,600	2,568	2,599	6,014,000	2,599
2013-09-18	2,588	2,604	2,564	2,582	4,783,000	2,582
2013-09-17	2,577	2,588	2,555	2,571	4,785,000	2,571
2013-09-13	2,524	2,570	2,521	2,563	7,326,000	2,563
2013-09-12	2,574	2,583	2,525	2,541	6,476,000	2,541
2013-09-11	2,574	2,620	2,558	2,599	9,194,000	2,599
2013-09-10	2,553	2,568	2,494	2,534	7,734,000	2,534
2013-09-09	2,599	2,599	2,538	2,542	6,138,000	2,542
2013-09-06	2,589	2,593	2,531	2,536	7,012,000	2,536
2013-09-05	2,600	2,600	2,554	2,577	9,922,000	2,577
2013-09-04	2,481	2,552	2,481	2,547	7,022,000	2,547
2013-09-03	2,450	2,509	2,446	2,504	8,163,000	2,504
2013-09-02	2,389	2,415	2,378	2,401	6,713,000	2,401
2013-08-30	2,440	2,449	2,386	2,389	9,729,000	2,389
2013-08-29	2,370	2,399	2,360	2,390	7,030,000	2,390
2013-08-28	2,325	2,360	2,316	2,350	8,333,000	2,350
2013-08-27	2,430	2,459	2,408	2,425	7,828,000	2,425
2013-08-26	2,493	2,503	2,450	2,468	5,753,000	2,468
2013-08-23	2,483	2,506	2,466	2,482	9,849,000	2,482
2013-08-22	2,385	2,427	2,357	2,411	9,265,000	2,411
2013-08-21	2,402	2,434	2,371	2,403	8,461,000	2,403
2013-08-20	2,446	2,485	2,408	2,414	10,479,000	2,414
2013-08-19	2,460	2,474	2,421	2,469	7,205,000	2,469
2013-08-16	2,371	2,484	2,368	2,461	14,234,000	2,461
2013-08-15	2,432	2,458	2,413	2,421	10,516,000	2,421
2013-08-14	2,500	2,505	2,432	2,494	13,321,000	2,494
2013-08-13	2,393	2,428	2,361	2,425	14,531,000	2,425
2013-08-12	2,334	2,340	2,286	2,296	12,025,000	2,296
2013-08-09	2,408	2,429	2,334	2,375	12,346,000	2,375
2013-08-08	2,453	2,511	2,371	2,381	15,923,000	2,381
2013-08-07	2,481	2,523	2,453	2,453	9,980,000	2,453
2013-08-06	2,585	2,603	2,516	2,569	9,328,000	2,569
2013-08-05	2,615	2,630	2,567	2,578	7,667,000	2,578
2013-08-02	2,660	2,665	2,587	2,639	12,387,000	2,639
2013-08-01	2,499	2,578	2,493	2,576	13,361,000	2,576
2013-07-31	2,592	2,667	2,418	2,422	22,658,000	2,422
2013-07-30	2,500	2,639	2,490	2,600	14,298,000	2,600
2013-07-29	2,631	2,643	2,505	2,517	15,934,000	2,517
2013-07-26	2,710	2,760	2,700	2,704	8,853,000	2,704
2013-07-25	2,802	2,820	2,760	2,775	7,819,000	2,775
2013-07-24	2,832	2,833	2,795	2,822	7,874,000	2,822
2013-07-23	2,836	2,864	2,830	2,842	6,942,000	2,842
2013-07-22	2,845	2,863	2,800	2,861	10,861,000	2,861
2013-07-19	2,860	2,882	2,700	2,812	20,659,000	2,812
2013-07-18	2,790	2,837	2,778	2,831	10,832,000	2,831
2013-07-17	2,740	2,786	2,731	2,772	12,441,000	2,772
2013-07-16	2,758	2,781	2,732	2,741	10,340,000	2,741
2013-07-12	2,676	2,709	2,671	2,695	9,075,000	2,695
2013-07-11	2,627	2,692	2,621	2,676	10,277,000	2,676
2013-07-10	2,692	2,720	2,638	2,673	13,319,000	2,673
2013-07-09	2,611	2,719	2,602	2,715	14,908,000	2,715
2013-07-08	2,678	2,678	2,575	2,575	9,985,000	2,575
2013-07-05	2,635	2,642	2,612	2,620	8,275,000	2,620
2013-07-04	2,575	2,640	2,570	2,608	9,074,000	2,608
2013-07-03	2,589	2,607	2,552	2,603	12,516,000	2,603
2013-07-02	2,540	2,550	2,511	2,550	10,352,000	2,550
2013-07-01	2,497	2,514	2,468	2,497	11,341,000	2,497
2013-06-28	2,360	2,467	2,360	2,445	16,076,000	2,445
2013-06-27	2,255	2,333	2,222	2,329	12,809,000	2,329
2013-06-26	2,230	2,265	2,205	2,231	12,190,000	2,231
2013-06-25	2,200	2,253	2,126	2,176	15,807,000	2,176
2013-06-24	2,320	2,325	2,202	2,221	10,280,000	2,221
2013-06-21	2,154	2,288	2,150	2,276	16,314,000	2,276
2013-06-20	2,258	2,285	2,212	2,254	12,168,000	2,254
2013-06-19	2,290	2,296	2,202	2,231	8,856,000	2,231
2013-06-18	2,188	2,255	2,186	2,227	9,017,000	2,227
2013-06-17	2,116	2,208	2,093	2,198	11,273,000	2,198
2013-06-14	2,245	2,258	2,152	2,164	16,547,000	2,164
2013-06-13	2,222	2,242	2,123	2,147	14,709,000	2,147
2013-06-12	2,250	2,311	2,216	2,300	12,328,000	2,300
2013-06-11	2,291	2,390	2,230	2,311	20,438,000	2,311
2013-06-10	2,200	2,300	2,150	2,291	17,050,000	2,291
2013-06-07	2,028	2,114	1,950	2,029	23,436,000	2,029
2013-06-06	2,087	2,195	2,080	2,113	17,993,000	2,113
2013-06-05	2,300	2,347	2,173	2,180	19,388,000	2,180
2013-06-04	2,145	2,295	2,066	2,283	20,388,000	2,283
2013-06-03	2,241	2,285	2,178	2,193	15,393,000	2,193
2013-05-31	2,494	2,503	2,349	2,349	17,645,000	2,349
2013-05-30	2,446	2,513	2,403	2,453	12,789,000	2,453
2013-05-29	2,620	2,629	2,476	2,528	15,910,000	2,528
2013-05-28	2,319	2,524	2,304	2,518	19,815,000	2,518
2013-05-27	2,480	2,497	2,369	2,369	16,549,000	2,369
2013-05-24	2,628	2,683	2,350	2,563	20,910,000	2,563
2013-05-23	2,699	2,765	2,468	2,503	23,501,000	2,503
2013-05-22	2,715	2,739	2,632	2,686	17,622,000	2,686
2013-05-21	2,518	2,649	2,506	2,631	12,836,000	2,631
2013-05-20	2,500	2,546	2,469	2,534	9,578,000	2,534
2013-05-17	2,368	2,448	2,353	2,440	10,757,000	2,440
2013-05-16	2,395	2,409	2,311	2,408	11,521,000	2,408
2013-05-15	2,380	2,398	2,352	2,395	13,075,000	2,395
2013-05-14	2,299	2,310	2,235	2,282	9,529,000	2,282
2013-05-13	2,307	2,322	2,238	2,263	14,772,000	2,263
2013-05-10	2,080	2,176	2,054	2,157	19,889,000	2,157
2013-05-09	1,942	1,998	1,938	1,938	13,053,000	1,938
2013-05-08	1,863	1,940	1,840	1,898	15,425,000	1,898
2013-05-07	1,878	1,885	1,846	1,859	9,556,000	1,859
2013-05-02	1,782	1,802	1,742	1,799	6,341,000	1,799
2013-05-01	1,807	1,826	1,790	1,790	6,837,000	1,790
2013-04-30	1,850	1,855	1,812	1,840	8,906,000	1,840
2013-04-26	1,874	1,923	1,854	1,866	12,073,000	1,866
2013-04-25	1,849	1,869	1,837	1,863	8,221,000	1,863
2013-04-24	1,834	1,843	1,819	1,842	6,563,000	1,842
2013-04-23	1,790	1,818	1,780	1,794	6,873,000	1,794
2013-04-22	1,800	1,807	1,782	1,786	6,496,000	1,786
2013-04-19	1,762	1,768	1,728	1,751	5,535,000	1,751
2013-04-18	1,737	1,776	1,720	1,741	7,861,000	1,741
2013-04-17	1,747	1,773	1,730	1,748	9,080,000	1,748
2013-04-16	1,630	1,731	1,628	1,712	11,905,000	1,712
2013-04-15	1,670	1,707	1,666	1,673	7,567,000	1,673
2013-04-12	1,737	1,745	1,672	1,712	11,513,000	1,712
2013-04-11	1,610	1,709	1,610	1,708	19,395,000	1,708
2013-04-10	1,560	1,592	1,558	1,589	10,012,000	1,589
2013-04-09	1,588	1,590	1,547	1,552	9,649,000	1,552
2013-04-08	1,594	1,600	1,555	1,570	13,192,000	1,570
2013-04-05	1,565	1,590	1,515	1,536	19,401,000	1,536
2013-04-04	1,400	1,480	1,391	1,477	12,508,000	1,477
2013-04-03	1,401	1,456	1,393	1,448	9,474,000	1,448
2013-04-02	1,350	1,399	1,330	1,389	8,850,000	1,389
2013-04-01	1,434	1,448	1,399	1,400	7,337,000	1,400
2013-03-29	1,479	1,479	1,437	1,461	7,474,000	1,461
2013-03-28	1,499	1,504	1,456	1,484	5,328,000	1,484
2013-03-27	1,480	1,507	1,467	1,489	5,358,000	1,489
2013-03-26	1,495	1,496	1,456	1,464	6,480,000	1,464
2013-03-25	1,505	1,518	1,476	1,509	5,279,000	1,509
2013-03-22	1,485	1,503	1,472	1,472	5,987,000	1,472
2013-03-21	1,563	1,565	1,493	1,501	10,754,000	1,501
2013-03-19	1,527	1,557	1,527	1,549	5,207,000	1,549
2013-03-18	1,520	1,540	1,491	1,502	6,939,000	1,502
2013-03-15	1,598	1,599	1,552	1,568	6,784,000	1,568
2013-03-14	1,555	1,581	1,539	1,578	4,972,000	1,578
2013-03-13	1,517	1,569	1,515	1,541	6,068,000	1,541
2013-03-12	1,586	1,588	1,530	1,535	6,554,000	1,535
2013-03-11	1,605	1,609	1,553	1,562	9,693,000	1,562
2013-03-08	1,450	1,549	1,445	1,536	17,508,000	1,536
2013-03-07	1,430	1,438	1,413	1,427	5,564,000	1,427
2013-03-06	1,398	1,412	1,392	1,410	6,112,000	1,410
2013-03-05	1,398	1,402	1,375	1,380	4,094,000	1,380
2013-03-04	1,410	1,412	1,379	1,393	4,493,000	1,393
2013-03-01	1,381	1,404	1,371	1,393	5,605,000	1,393
2013-02-28	1,359	1,394	1,359	1,386	6,957,000	1,386
2013-02-27	1,381	1,384	1,328	1,329	5,656,000	1,329
2013-02-26	1,367	1,407	1,363	1,374	6,302,000	1,374
2013-02-25	1,430	1,443	1,396	1,402	8,165,000	1,402
2013-02-22	1,330	1,400	1,327	1,396	10,980,000	1,396
2013-02-21	1,344	1,373	1,332	1,346	8,936,000	1,346
2013-02-20	1,350	1,366	1,321	1,329	6,568,000	1,329
2013-02-19	1,280	1,340	1,273	1,330	9,583,000	1,330
2013-02-18	1,291	1,328	1,278	1,285	6,329,000	1,285
2013-02-15	1,258	1,268	1,217	1,258	7,685,000	1,258
2013-02-14	1,297	1,298	1,260	1,280	7,614,000	1,280
2013-02-13	1,324	1,348	1,275	1,293	7,611,000	1,293
2013-02-12	1,365	1,376	1,323	1,324	7,353,000	1,324
2013-02-08	1,366	1,397	1,325	1,329	9,130,000	1,329
2013-02-07	1,398	1,416	1,377	1,390	11,202,000	1,390
2013-02-06	1,395	1,403	1,343	1,371	17,494,000	1,371
2013-02-05	1,319	1,351	1,300	1,304	9,467,000	1,304
2013-02-04	1,321	1,356	1,314	1,353	9,427,000	1,353
2013-02-01	1,249	1,285	1,240	1,282	8,896,000	1,282
2013-01-31	1,216	1,244	1,211	1,231	8,856,000	1,231
2013-01-30	1,180	1,217	1,178	1,215	7,100,000	1,215
2013-01-29	1,177	1,202	1,171	1,180	6,157,000	1,180
2013-01-28	1,205	1,220	1,183	1,187	7,731,000	1,187
2013-01-25	1,188	1,194	1,172	1,192	8,713,000	1,192
2013-01-24	1,093	1,158	1,092	1,156	8,433,000	1,156
2013-01-23	1,101	1,132	1,100	1,109	4,812,000	1,109
2013-01-22	1,109	1,143	1,107	1,126	6,773,000	1,126
2013-01-21	1,166	1,167	1,125	1,127	7,737,000	1,127
2013-01-18	1,172	1,178	1,156	1,172	9,793,000	1,172
2013-01-17	1,159	1,175	1,111	1,136	8,759,000	1,136
2013-01-16	1,174	1,179	1,100	1,150	8,606,000	1,150
2013-01-15	1,188	1,208	1,180	1,184	9,590,000	1,184
2013-01-11	1,148	1,178	1,143	1,175	10,517,000	1,175
2013-01-10	1,141	1,160	1,133	1,138	6,743,000	1,138
2013-01-09	1,052	1,139	1,052	1,129	10,551,000	1,129
2013-01-08	1,104	1,111	1,074	1,088	6,992,000	1,088
2013-01-07	1,170	1,172	1,124	1,130	5,560,000	1,130
2013-01-04	1,130	1,159	1,130	1,158	9,570,000	1,158

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