1. HOME >
  2. 株価時系列 >
  3. 7270 >
  4. 2019年

7270 (株)SUBARU の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7102,724.52,6982,713.51,950,2002,713.50
2019-12-272,7292,7392,715.52,715.51,753,5002,715.50
2019-12-262,7002,7292,689.52,719.52,076,5002,719.50
2019-12-252,7482,7482,704.52,7052,148,8002,705
2019-12-242,7552,7592,725.52,7352,455,4002,735
2019-12-232,8002,804.52,7482,748.52,666,7002,748.50
2019-12-202,7962,8122,788.52,802.52,961,0002,802.50
2019-12-192,7902,811.52,772.52,811.52,776,9002,811.50
2019-12-182,8002,812.52,7822,7842,478,6002,784
2019-12-172,8212,829.52,7902,801.53,286,7002,801.50
2019-12-162,8162,836.52,8032,8212,175,4002,821
2019-12-132,8632,874.52,822.52,830.53,482,5002,830.50
2019-12-122,8222,8512,7982,804.52,100,7002,804.50
2019-12-112,8202,825.52,8022,811.52,131,1002,811.50
2019-12-102,8102,834.52,797.52,8091,865,0002,809
2019-12-092,819.52,823.52,7892,822.52,439,3002,822.50
2019-12-062,8612,8632,805.52,810.53,290,7002,810.50
2019-12-052,8812,8852,8442,850.52,210,3002,850.50
2019-12-042,839.52,8872,833.52,8772,695,0002,877
2019-12-032,844.52,865.52,8292,8502,217,4002,850
2019-12-022,869.52,8872,855.52,873.51,992,5002,873.50
2019-11-292,887.52,899.52,866.52,866.52,128,5002,866.50
2019-11-282,9202,9262,8922,9061,421,8002,906
2019-11-272,9002,9282,9002,915.51,781,4002,915.50
2019-11-262,913.52,9312,902.52,9082,241,8002,908
2019-11-252,913.52,9212,8922,9101,575,4002,910
2019-11-222,9152,927.52,892.52,9012,323,4002,901
2019-11-212,9142,959.52,905.52,9342,479,5002,934
2019-11-202,9002,958.52,9002,9032,311,6002,903
2019-11-192,9202,9382,890.52,9151,995,0002,915
2019-11-182,9622,9862,920.52,9252,702,3002,925
2019-11-152,9802,997.52,9632,990.52,238,6002,990.50
2019-11-143,0313,0452,9942,997.51,703,3002,997.50
2019-11-133,0313,0703,0243,0421,954,8003,042
2019-11-123,0213,0443,0123,0401,661,9003,040
2019-11-113,0123,0392,998.53,0142,173,6003,014
2019-11-083,1073,1093,0073,0234,355,6003,023
2019-11-073,0743,0892,9913,0834,872,2003,083
2019-11-063,1633,1672,995.53,1165,528,2003,116
2019-11-053,1323,1583,1143,1362,721,2003,136
2019-11-013,0843,1243,0683,1221,188,4003,122
2019-10-313,1303,1433,0823,1232,120,1003,123
2019-10-303,0723,1143,0723,1102,904,1003,110
2019-10-293,0473,0953,0433,0892,345,8003,089
2019-10-283,0463,0553,0343,0401,394,3003,040
2019-10-253,0513,0573,0223,0381,786,9003,038
2019-10-243,0633,0803,0473,0781,352,7003,078
2019-10-233,0783,0803,0283,0542,234,5003,054
2019-10-213,0583,0673,0363,0381,056,1003,038
2019-10-183,0533,0763,0333,0461,716,0003,046
2019-10-173,0343,0443,0023,0362,353,4003,036
2019-10-163,1003,1103,0433,0512,334,9003,051
2019-10-153,0553,0673,0073,0562,829,0003,056
2019-10-112,9632,987.52,9502,982.52,334,7002,982.50
2019-10-102,9212,9302,8782,9301,762,1002,930
2019-10-092,9152,9272,891.52,923.51,904,2002,923.50
2019-10-082,9162,9502,904.52,9361,515,1002,936
2019-10-072,9282,9452,8902,895.51,259,7002,895.50
2019-10-042,900.52,9232,878.52,9011,897,6002,901
2019-10-032,8822,9142,868.52,8832,747,1002,883
2019-10-022,9152,958.52,9112,9323,586,5002,932
2019-10-013,0523,0522,991.52,9972,705,0002,997
2019-09-303,0813,0983,0233,0402,691,1003,040
2019-09-273,0653,1843,0193,1056,370,0003,105
2019-09-263,1083,1383,1003,1284,164,2003,128
2019-09-253,0433,0613,0223,0611,948,7003,061
2019-09-243,0203,0522,9933,0362,245,0003,036
2019-09-203,0383,0593,0293,0353,288,3003,035
2019-09-193,0993,1103,0613,0632,527,9003,063
2019-09-183,0963,0973,0613,0821,842,8003,082
2019-09-173,0753,1393,0693,0913,112,8003,091
2019-09-133,0973,0973,0213,0754,170,3003,075
2019-09-123,1223,1343,0933,0974,349,4003,097
2019-09-113,0523,0823,0213,0823,635,3003,082
2019-09-102,978.53,0192,9573,0143,001,0003,014
2019-09-092,948.52,9802,917.52,946.52,830,5002,946.50
2019-09-062,9522,9802,930.52,9353,002,4002,935
2019-09-052,898.52,923.52,866.52,910.53,421,1002,910.50
2019-09-042,889.52,8902,8492,8692,752,4002,869
2019-09-032,8512,934.52,845.52,9192,798,1002,919
2019-09-022,8402,8572,832.52,8501,380,4002,850
2019-08-302,872.52,873.52,843.52,8462,755,1002,846
2019-08-292,868.52,879.52,822.52,8552,268,1002,855
2019-08-282,8692,891.52,848.52,868.52,668,5002,868.50
2019-08-272,8322,9122,826.52,8744,966,9002,874
2019-08-262,721.52,7592,713.52,7392,055,3002,739
2019-08-232,7522,804.52,751.52,7971,701,4002,797
2019-08-222,724.52,761.52,7192,753.52,019,1002,753.50
2019-08-212,719.52,739.52,702.52,7261,619,8002,726
2019-08-202,733.52,745.52,7032,725.51,406,5002,725.50
2019-08-192,736.52,746.52,7022,716.51,653,8002,716.50
2019-08-162,704.52,711.52,672.52,707.52,151,1002,707.50
2019-08-152,6552,729.52,640.52,7202,822,5002,720
2019-08-142,731.52,759.52,6982,739.52,946,9002,739.50
2019-08-132,781.52,7852,654.52,661.53,896,8002,661.50
2019-08-092,781.52,8002,731.52,7612,776,3002,761
2019-08-082,8002,8492,7432,7503,432,0002,750
2019-08-072,7502,8382,7372,8095,169,5002,809
2019-08-062,5452,775.52,5192,7609,301,7002,760
2019-08-052,4502,584.52,411.52,553.56,593,3002,553.50
2019-08-022,500.52,5032,4552,4583,729,1002,458
2019-08-012,533.52,5582,521.52,5291,970,9002,529
2019-07-312,5552,570.52,5392,544.52,434,0002,544.50
2019-07-302,571.52,5982,570.52,5771,869,5002,577
2019-07-292,611.52,6272,5782,582.51,535,5002,582.50
2019-07-262,6422,6552,6162,624.52,064,2002,624.50
2019-07-252,7002,7002,6572,683.51,613,7002,683.50
2019-07-242,713.52,714.52,6782,6811,616,1002,681
2019-07-232,6572,6872,6552,679.51,130,3002,679.50
2019-07-222,6742,6832,655.52,663.51,485,1002,663.50
2019-07-192,6242,6702,6062,668.52,406,9002,668.50
2019-07-182,6552,677.52,614.52,6252,794,3002,625
2019-07-172,6902,7292,662.52,680.52,011,5002,680.50
2019-07-162,7412,749.52,713.52,715.51,908,1002,715.50
2019-07-122,7732,773.52,738.52,752.51,625,5002,752.50
2019-07-112,7452,7612,7142,7472,571,0002,747
2019-07-102,767.52,7792,7502,766.52,309,2002,766.50
2019-07-092,8502,8582,787.52,7892,319,7002,789
2019-07-082,8382,8492,8132,8162,171,9002,816
2019-07-052,7732,817.52,762.52,8162,827,2002,816
2019-07-042,747.52,7642,723.52,7591,546,4002,759
2019-07-032,7162,7342,6992,7292,019,8002,729
2019-07-022,7492,7522,7152,725.52,251,0002,725.50
2019-07-012,6752,733.52,657.52,733.52,958,2002,733.50
2019-06-282,6012,6192,5862,6192,538,4002,619
2019-06-272,521.52,6222,5202,620.53,273,8002,620.50
2019-06-262,5132,522.52,496.52,5081,896,4002,508
2019-06-252,514.52,530.52,495.52,5161,803,5002,516
2019-06-242,501.52,534.52,487.52,532.51,731,3002,532.50
2019-06-212,5412,550.52,480.52,494.53,645,0002,494.50
2019-06-202,6132,6132,545.52,5691,875,7002,569
2019-06-192,584.52,6082,560.52,5861,956,3002,586
2019-06-182,5622,5872,5412,545.51,304,4002,545.50
2019-06-172,560.52,5742,543.52,568.51,414,6002,568.50
2019-06-142,5532,5802,5492,562.52,049,5002,562.50
2019-06-132,584.52,6162,5472,559.51,798,6002,559.50
2019-06-122,6262,6392,601.52,601.51,558,9002,601.50
2019-06-112,618.52,647.52,6102,6401,480,5002,640
2019-06-102,6502,6622,611.52,622.52,092,5002,622.50
2019-06-072,604.52,630.52,5892,608.51,558,2002,608.50
2019-06-062,593.52,632.52,5642,608.53,456,2002,608.50
2019-06-052,6672,6672,589.52,5923,423,8002,592
2019-06-042,5462,6302,542.52,6282,814,4002,628
2019-06-032,4722,544.52,4682,5392,313,0002,539
2019-05-312,552.52,5632,5212,5223,460,4002,522
2019-05-302,5812,609.52,559.52,590.51,920,9002,590.50
2019-05-292,6512,6612,6102,617.52,286,4002,617.50
2019-05-282,6252,680.52,618.52,670.53,217,3002,670.50
2019-05-272,5832,640.52,576.52,6331,856,4002,633
2019-05-242,5672,583.52,5492,581.52,871,1002,581.50
2019-05-232,5762,5872,5562,5732,042,3002,573
2019-05-222,609.52,633.52,5922,6072,429,5002,607
2019-05-212,5702,593.52,5462,5852,236,0002,585
2019-05-202,5692,5892,537.52,576.51,644,5002,576.50
2019-05-172,589.52,594.52,523.52,584.52,444,6002,584.50
2019-05-162,601.52,6222,551.52,565.52,399,1002,565.50
2019-05-152,5272,577.52,5042,574.53,025,0002,574.50
2019-05-142,4772,5122,4682,5062,558,8002,506
2019-05-132,5212,5782,493.52,5654,326,8002,565
2019-05-102,5422,5872,436.52,4536,508,7002,453
2019-05-092,566.52,571.52,516.52,5203,751,5002,520
2019-05-082,620.52,6242,5802,5993,463,8002,599
2019-05-072,670.52,674.52,623.52,630.53,724,2002,630.50
2019-04-262,722.52,7282,7012,720.51,831,6002,720.50
2019-04-252,738.52,7602,7242,748.52,396,0002,748.50
2019-04-242,7782,783.52,724.52,732.52,514,8002,732.50
2019-04-232,7882,796.52,757.52,7721,679,4002,772
2019-04-222,828.52,8362,793.52,7951,728,1002,795
2019-04-192,854.52,8652,809.52,818.52,086,8002,818.50
2019-04-182,8552,8902,8502,8573,059,9002,857
2019-04-172,796.52,8452,7922,842.52,668,9002,842.50
2019-04-162,7462,8032,7362,798.52,156,1002,798.50
2019-04-152,8002,8002,763.52,763.52,649,4002,763.50
2019-04-122,799.52,8072,752.52,766.52,935,4002,766.50
2019-04-112,730.52,782.52,720.52,777.52,941,8002,777.50
2019-04-102,724.52,737.52,7152,735.51,546,5002,735.50
2019-04-092,7232,7572,7162,752.51,667,4002,752.50
2019-04-082,7682,780.52,733.52,7482,662,3002,748
2019-04-052,7052,772.52,7032,7593,293,6002,759
2019-04-042,699.52,7122,6802,696.52,529,9002,696.50
2019-04-032,635.52,6692,619.52,664.52,005,3002,664.50
2019-04-022,6012,6282,594.52,621.52,645,4002,621.50
2019-04-012,572.52,6072,558.52,586.53,095,4002,586.50
2019-03-292,5752,585.52,5172,522.54,498,4002,522.50
2019-03-282,6322,640.52,561.52,5933,697,4002,593
2019-03-272,7152,7352,6752,6824,006,7002,682
2019-03-262,7172,781.52,709.52,781.55,161,3002,781.50
2019-03-252,6902,6942,6382,6803,382,2002,680
2019-03-222,741.52,7422,7002,7362,380,5002,736
2019-03-202,709.52,725.52,703.52,7121,727,3002,712
2019-03-192,700.52,7202,6992,7081,247,3002,708
2019-03-182,728.52,732.52,699.52,7161,760,5002,716
2019-03-152,675.52,707.52,6712,6863,508,4002,686
2019-03-142,676.52,6932,643.52,6632,878,0002,663
2019-03-132,657.52,668.52,611.52,6282,386,5002,628
2019-03-122,6612,707.52,6492,666.53,233,8002,666.50
2019-03-112,623.52,675.52,6162,658.52,328,8002,658.50
2019-03-082,669.52,6872,6152,618.54,143,6002,618.50
2019-03-072,7182,734.52,6922,692.53,652,3002,692.50
2019-03-062,767.52,770.52,7362,7613,113,7002,761
2019-03-052,831.52,847.52,804.52,804.52,200,6002,804.50
2019-03-042,849.52,864.52,8302,8632,544,3002,863
2019-03-012,790.52,832.52,7862,8302,898,9002,830
2019-02-282,8302,838.52,8142,826.52,380,7002,826.50
2019-02-272,8502,8692,842.52,8462,021,8002,846
2019-02-262,8482,866.52,8382,8421,448,3002,842
2019-02-252,843.52,859.52,8292,8441,864,8002,844
2019-02-222,8142,8282,7992,822.51,438,3002,822.50
2019-02-212,8022,833.52,8012,819.52,457,2002,819.50
2019-02-202,8662,877.52,812.52,8233,595,4002,823
2019-02-192,826.52,868.52,817.52,8652,516,8002,865
2019-02-182,8352,8532,820.52,8532,776,4002,853
2019-02-152,7512,7992,736.52,793.53,651,8002,793.50
2019-02-142,8072,812.52,7782,7792,824,3002,779
2019-02-132,7952,817.52,7672,8073,905,3002,807
2019-02-122,7082,809.52,698.52,809.55,547,8002,809.50
2019-02-082,6902,7352,6292,6556,781,6002,655
2019-02-072,5532,7012,4762,697.57,311,6002,697.50
2019-02-062,5502,5632,536.52,544.51,912,4002,544.50
2019-02-052,550.52,555.52,5352,5401,922,2002,540
2019-02-042,5472,5572,5362,552.52,018,6002,552.50
2019-02-012,542.52,561.52,524.52,5351,748,3002,535
2019-01-312,5502,5762,525.52,5522,071,5002,552
2019-01-302,536.52,553.52,4952,5112,558,5002,511
2019-01-292,552.52,5682,497.52,5303,214,6002,530
2019-01-282,5102,5392,4972,502.52,013,3002,502.50
2019-01-252,4812,525.52,4802,503.53,042,1002,503.50
2019-01-242,4452,4982,444.52,4873,562,3002,487
2019-01-232,4802,4942,3842,469.59,642,4002,469.50
2019-01-222,5802,5852,5462,557.51,890,2002,557.50
2019-01-212,5752,5802,522.52,5662,590,7002,566
2019-01-182,520.52,542.52,508.52,5352,419,7002,535
2019-01-172,5152,5422,494.52,506.52,874,5002,506.50
2019-01-162,469.52,502.52,4482,4973,206,7002,497
2019-01-152,406.52,4472,3842,446.52,457,3002,446.50
2019-01-112,3912,4292,390.52,4192,740,2002,419
2019-01-102,361.52,3992,351.52,390.52,113,8002,390.50
2019-01-092,3802,403.52,3632,3982,780,9002,398
2019-01-082,3462,3742,334.52,355.53,506,6002,355.50
2019-01-072,326.52,340.52,2932,3274,686,5002,327
2019-01-042,2772,295.52,2272,242.55,108,2002,242.50

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