1. HOME >
  2. 株価時系列 >
  3. 7270 >
  4. 2020年

7270 (株)SUBARU の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0642,0752,042.52,062.52,522,0002,062.50
2020-12-292,020.52,068.52,0072,0643,296,7002,064
2020-12-282,0402,0451,9982,0043,250,4002,004
2020-12-252,0612,0672,044.52,0521,452,9002,052
2020-12-242,0992,1002,0542,058.51,765,0002,058.50
2020-12-232,0912,0992,048.52,0602,057,6002,060
2020-12-222,107.52,1192,0832,0942,004,8002,094
2020-12-212,174.52,1782,1152,1322,181,0002,132
2020-12-182,164.52,1942,159.52,1843,816,9002,184
2020-12-172,1672,179.52,143.52,1622,660,0002,162
2020-12-162,1752,191.52,168.52,173.51,959,8002,173.50
2020-12-152,1602,1852,1412,1752,187,1002,175
2020-12-142,085.52,189.52,085.52,1863,616,6002,186
2020-12-112,1112,1162,066.52,093.54,802,9002,093.50
2020-12-102,1482,179.52,1192,1213,194,1002,121
2020-12-092,125.52,1652,124.52,1462,157,3002,146
2020-12-082,1152,127.52,0822,111.52,243,2002,111.50
2020-12-072,1222,1322,1042,1222,089,0002,122
2020-12-042,1152,173.52,114.52,1273,244,4002,127
2020-12-032,127.52,1562,110.52,1204,444,1002,120
2020-12-022,123.52,139.52,081.52,112.53,740,8002,112.50
2020-12-012,087.52,1012,053.52,0812,742,7002,081
2020-11-302,1212,1252,063.52,0736,940,4002,073
2020-11-272,130.52,1402,096.52,126.55,266,2002,126.50
2020-11-262,181.52,1942,155.52,158.53,714,0002,158.50
2020-11-252,2882,2972,2042,216.53,712,7002,216.50
2020-11-242,197.52,2562,193.52,2213,602,1002,221
2020-11-202,1382,1722,131.52,156.52,118,3002,156.50
2020-11-192,1822,2032,1302,1453,289,9002,145
2020-11-182,216.52,216.52,151.52,1953,141,2002,195
2020-11-172,216.52,249.52,2042,218.54,826,7002,218.50
2020-11-162,166.52,1992,141.52,1843,542,7002,184
2020-11-132,153.52,1732,1042,128.53,089,2002,128.50
2020-11-122,1942,2172,142.52,168.53,279,2002,168.50
2020-11-112,2422,2592,195.52,220.54,300,6002,220.50
2020-11-102,165.52,240.52,162.52,208.56,399,0002,208.50
2020-11-092,0832,0892,0362,052.53,805,1002,052.50
2020-11-062,032.52,1121,969.52,091.55,144,9002,091.50
2020-11-052,116.52,1492,0632,0754,927,1002,075
2020-11-042,040.52,1302,018.52,068.55,543,4002,068.50
2020-11-021,917.51,9991,914.51,983.53,683,3001,983.50
2020-10-301,9541,969.51,898.51,905.54,295,5001,905.50
2020-10-291,951.52,006.51,949.51,9942,045,0001,994
2020-10-282,0312,035.51,986.51,994.53,249,1001,994.50
2020-10-272,073.52,0752,036.52,052.52,271,4002,052.50
2020-10-262,0902,116.52,0822,0901,181,6002,090
2020-10-232,1032,110.52,0702,096.51,574,0002,096.50
2020-10-222,0782,104.52,0652,0702,167,1002,070
2020-10-212,0602,133.52,0562,1283,466,4002,128
2020-10-202,0492,061.52,0232,027.51,408,1002,027.50
2020-10-192,0322,0652,0262,0601,455,0002,060
2020-10-162,0252,045.52,0072,020.52,230,5002,020.50
2020-10-152,0532,074.52,0302,0342,046,3002,034
2020-10-142,069.52,069.52,0162,0292,668,7002,029
2020-10-132,1102,118.52,0762,0921,675,9002,092
2020-10-122,0702,100.52,0602,091.51,636,6002,091.50
2020-10-092,1132,118.52,0722,0832,370,5002,083
2020-10-082,1702,1712,119.52,121.52,208,7002,121.50
2020-10-072,1002,1372,0882,1301,547,6002,130
2020-10-062,1222,1342,1042,123.51,841,0002,123.50
2020-10-052,0952,1412,0892,111.52,329,7002,111.50
2020-10-022,0512,0832,0292,036.52,580,1002,036.50
2020-09-302,0692,082.52,0322,0322,315,5002,032
2020-09-292,080.52,107.52,070.52,0831,469,9002,083
2020-09-282,068.52,099.52,044.52,0982,630,8002,098
2020-09-252,018.52,0682,0172,064.53,038,0002,064.50
2020-09-242,056.52,058.52,005.52,0073,748,7002,007
2020-09-232,0832,0942,057.52,0682,738,4002,068
2020-09-182,120.52,1342,105.52,112.52,874,5002,112.50
2020-09-172,130.52,141.52,0932,106.53,302,7002,106.50
2020-09-162,1682,177.52,1452,156.52,782,1002,156.50
2020-09-152,224.52,237.52,184.52,2082,081,3002,208
2020-09-142,2352,259.52,2242,247.51,927,4002,247.50
2020-09-112,208.52,2432,1832,241.52,422,1002,241.50
2020-09-102,2002,222.52,171.52,2162,229,9002,216
2020-09-092,2002,206.52,166.52,1823,768,4002,182
2020-09-082,2802,283.52,242.52,255.51,695,0002,255.50
2020-09-072,2612,2672,230.52,247.52,058,0002,247.50
2020-09-042,186.52,224.52,1822,218.51,606,4002,218.50
2020-09-032,219.52,2552,2132,2182,375,0002,218
2020-09-022,2082,2082,1752,177.52,017,7002,177.50
2020-09-012,1982,240.52,173.52,229.52,179,0002,229.50
2020-08-312,2132,2642,200.52,202.52,868,6002,202.50
2020-08-282,1882,265.52,168.52,191.54,390,5002,191.50
2020-08-272,190.52,2142,1422,1522,434,0002,152
2020-08-262,202.52,2272,202.52,2211,658,8002,221
2020-08-252,2372,2702,224.52,239.52,277,0002,239.50
2020-08-242,1852,188.52,1552,1731,056,2002,173
2020-08-212,1932,2352,185.52,1931,424,8002,193
2020-08-202,1832,220.52,1802,1871,364,1002,187
2020-08-192,1542,199.52,143.52,1811,660,1002,181
2020-08-182,214.52,227.52,1672,189.51,783,0002,189.50
2020-08-172,2092,264.52,2032,2361,181,0002,236
2020-08-142,2562,257.52,2102,218.51,862,0002,218.50
2020-08-132,2592,2862,239.52,248.52,295,0002,248.50
2020-08-122,212.52,2492,207.52,223.52,491,5002,223.50
2020-08-112,1292,1992,1052,1974,151,7002,197
2020-08-072,017.52,0522,0072,020.51,892,6002,020.50
2020-08-062,0252,063.52,0102,0162,592,5002,016
2020-08-052,0452,065.52,0062,053.54,328,6002,053.50
2020-08-042,0782,163.52,0512,1205,560,3002,120
2020-08-032,0202,0772,0082,0612,809,6002,061
2020-07-312,0902,095.51,992.51,994.52,812,8001,994.50
2020-07-302,1532,159.52,1012,1251,688,8002,125
2020-07-292,1732,178.52,1182,132.52,468,2002,132.50
2020-07-282,2242,235.52,188.52,1981,755,6002,198
2020-07-272,212.52,2542,189.52,2462,376,2002,246
2020-07-222,2652,3012,261.52,2711,731,7002,271
2020-07-212,2672,288.52,246.52,2542,213,5002,254
2020-07-202,291.52,296.52,2542,2671,421,8002,267
2020-07-172,339.52,339.52,2942,2971,788,4002,297
2020-07-162,3582,3752,3232,3403,853,0002,340
2020-07-152,262.52,312.52,2592,275.52,251,8002,275.50
2020-07-142,2002,2402,1852,2202,722,7002,220
2020-07-132,179.52,2492,1722,2492,434,8002,249
2020-07-102,1612,1722,124.52,129.52,902,8002,129.50
2020-07-092,2022,2232,178.52,1852,275,1002,185
2020-07-082,2292,2542,2172,2221,951,9002,222
2020-07-072,3102,3102,2442,2572,182,8002,257
2020-07-062,259.52,3012,257.52,2991,667,6002,299
2020-07-032,3022,307.52,229.52,2602,008,4002,260
2020-07-022,2192,3022,197.52,2773,561,6002,277
2020-07-012,259.52,2652,206.52,222.52,226,7002,222.50
2020-06-302,269.52,281.52,239.52,241.52,224,6002,241.50
2020-06-292,2312,2412,191.52,2102,638,0002,210
2020-06-262,2952,3062,2592,2732,249,8002,273
2020-06-252,315.52,3242,2782,295.52,530,9002,295.50
2020-06-242,3832,4032,3702,3721,990,1002,372
2020-06-232,3872,4072,347.52,371.52,154,6002,371.50
2020-06-222,3262,378.52,3102,347.51,974,9002,347.50
2020-06-192,408.52,4102,3472,349.54,859,3002,349.50
2020-06-182,4192,4282,385.52,3982,312,5002,398
2020-06-172,4632,464.52,394.52,4333,330,4002,433
2020-06-162,4002,5042,3642,4924,516,7002,492
2020-06-152,408.52,4192,321.52,3222,477,2002,322
2020-06-122,3092,441.52,2882,430.56,350,0002,430.50
2020-06-112,5102,5502,4582,4593,574,0002,459
2020-06-102,5402,604.52,5182,593.52,296,2002,593.50
2020-06-092,605.52,6252,5702,6083,531,8002,608
2020-06-082,669.52,683.52,6342,655.54,316,3002,655.50
2020-06-052,5262,6032,5242,589.52,943,6002,589.50
2020-06-042,6152,627.52,493.52,5214,967,8002,521
2020-06-032,5252,593.52,520.52,571.55,442,4002,571.50
2020-06-022,4002,4462,3932,4252,539,1002,425
2020-06-012,3852,4252,3712,3932,065,1002,393
2020-05-292,380.52,4202,366.52,378.55,148,8002,378.50
2020-05-282,3952,459.52,3782,4594,820,6002,459
2020-05-272,3682,3822,3122,3513,329,0002,351
2020-05-262,2702,3512,2652,331.53,400,5002,331.50
2020-05-252,2302,2482,209.52,2442,175,8002,244
2020-05-222,2112,2152,1662,1832,286,3002,183
2020-05-212,1992,2062,1732,1811,838,4002,181
2020-05-202,208.52,208.52,1682,1793,229,0002,179
2020-05-192,2252,292.52,197.52,2045,724,0002,204
2020-05-182,1212,2302,091.52,157.55,121,5002,157.50
2020-05-152,143.52,1662,105.52,121.53,099,3002,121.50
2020-05-142,1212,137.52,081.52,081.52,567,9002,081.50
2020-05-132,1292,1862,1202,160.52,937,9002,160.50
2020-05-122,2052,221.52,1852,1912,830,9002,191
2020-05-112,1522,2352,1372,220.53,736,7002,220.50
2020-05-082,0452,1152,0222,1153,029,8002,115
2020-05-072,055.52,064.52,0152,0363,085,1002,036
2020-05-012,1282,1382,059.52,0652,806,3002,065
2020-04-302,1552,194.52,1262,1754,805,6002,175
2020-04-282,0682,0972,0482,0922,824,9002,092
2020-04-272,043.52,0732,029.52,072.52,298,0002,072.50
2020-04-242,0332,0421,9982,0283,180,6002,028
2020-04-231,983.52,048.51,983.52,046.52,652,3002,046.50
2020-04-222,0102,0301,9651,968.53,551,8001,968.50
2020-04-212,0602,077.52,043.52,0602,764,2002,060
2020-04-202,0752,101.52,061.52,0752,779,3002,075
2020-04-172,0802,1042,0422,0884,549,8002,088
2020-04-162,0292,0421,995.52,0183,520,2002,018
2020-04-152,040.52,077.52,018.52,0743,248,8002,074
2020-04-141,9992,0641,986.52,057.53,794,2002,057.50
2020-04-132,024.52,055.51,9982,005.53,716,4002,005.50
2020-04-101,989.52,036.51,955.52,023.53,511,9002,023.50
2020-04-091,937.51,9901,934.51,9864,186,9001,986
2020-04-081,8961,923.51,822.51,9155,539,8001,915
2020-04-071,8801,8901,8001,8746,004,1001,874
2020-04-061,7101,8411,671.51,8036,397,9001,803
2020-04-031,8381,844.51,681.51,7158,133,5001,715
2020-04-021,9421,946.51,861.51,868.56,865,1001,868.50
2020-04-012,023.52,0801,9912,013.55,545,0002,013.50
2020-03-312,1502,178.52,0652,073.55,181,1002,073.50
2020-03-302,1352,1802,0872,1805,463,4002,180
2020-03-272,251.52,2862,2272,271.55,405,8002,271.50
2020-03-262,2192,2402,1752,2054,242,2002,205
2020-03-252,1602,266.52,145.52,251.55,861,7002,251.50
2020-03-241,9432,0801,9332,077.56,035,1002,077.50
2020-03-231,9671,986.51,8761,9247,817,5001,924
2020-03-191,992.52,0331,9551,9839,174,5001,983
2020-03-182,0222,0701,994.52,0006,150,6002,000
2020-03-171,998.52,0491,9472,0296,648,2002,029
2020-03-162,058.52,117.52,0202,025.54,889,5002,025.50
2020-03-131,991.52,162.51,9742,07410,407,8002,074
2020-03-122,1702,2192,1202,154.57,519,2002,154.50
2020-03-112,314.52,3382,238.52,240.54,096,3002,240.50
2020-03-102,219.52,316.52,1602,3015,171,0002,301
2020-03-092,3002,353.52,232.52,2665,706,2002,266
2020-03-062,5072,511.52,4212,4324,451,7002,432
2020-03-052,5462,561.52,5262,551.53,032,9002,551.50
2020-03-042,544.52,5632,510.52,5184,312,2002,518
2020-03-032,6552,663.52,578.52,580.53,483,1002,580.50
2020-03-022,5552,661.52,543.52,6234,263,5002,623
2020-02-282,6202,686.52,5892,619.55,222,6002,619.50
2020-02-272,7802,7802,712.52,719.53,510,4002,719.50
2020-02-262,8232,839.52,7972,820.53,084,6002,820.50
2020-02-252,8002,861.52,786.52,8453,212,3002,845
2020-02-212,9222,9452,904.52,905.52,983,0002,905.50
2020-02-202,905.52,931.52,9032,922.53,725,8002,922.50
2020-02-192,844.52,8652,8382,855.51,851,1002,855.50
2020-02-182,8532,8592,831.52,8441,802,4002,844
2020-02-172,826.52,8612,812.52,8531,996,6002,853
2020-02-142,8422,8572,8202,8572,562,9002,857
2020-02-132,8612,869.52,842.52,856.52,583,6002,856.50
2020-02-122,8272,840.52,799.52,840.53,415,5002,840.50
2020-02-102,809.52,833.52,7862,8282,702,0002,828
2020-02-072,844.52,877.52,821.52,8414,749,9002,841
2020-02-062,7382,811.52,7332,794.55,282,4002,794.50
2020-02-052,7412,752.52,6802,6884,340,7002,688
2020-02-042,7272,7302,6902,699.53,121,9002,699.50
2020-02-032,7232,760.52,7182,7462,443,8002,746
2020-01-312,7442,773.52,738.52,7603,571,9002,760
2020-01-302,7702,7702,735.52,7632,994,2002,763
2020-01-292,7502,7682,718.52,7503,709,8002,750
2020-01-282,7502,791.52,738.52,7753,044,8002,775
2020-01-272,722.52,772.52,7162,7652,022,6002,765
2020-01-242,7982,7982,755.52,7662,401,3002,766
2020-01-232,8412,8502,8072,8073,291,5002,807
2020-01-222,8272,8682,8162,851.52,997,3002,851.50
2020-01-212,848.52,887.52,8402,860.52,979,2002,860.50
2020-01-202,8962,9002,8532,855.53,837,5002,855.50
2020-01-172,7702,861.52,762.52,857.57,284,9002,857.50
2020-01-162,6852,7552,6852,740.54,093,5002,740.50
2020-01-152,6622,6762,6562,6701,937,3002,670
2020-01-142,695.52,7032,6592,6772,841,0002,677
2020-01-102,6872,6962,675.52,6882,079,6002,688
2020-01-092,6702,682.52,658.52,676.52,308,5002,676.50
2020-01-082,6502,6662,6302,645.52,603,8002,645.50
2020-01-072,682.52,703.52,671.52,683.51,816,4002,683.50
2020-01-062,7002,7002,655.52,6662,711,6002,666

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