1. HOME >
  2. 株価時系列 >
  3. 7270 >
  4. 2021年

7270 (株)SUBARU の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,0602,0682,0362,0571,778,7002,057
2021-12-292,059.52,0742,056.52,073.51,721,2002,073.50
2021-12-282,0502,0622,0482,0611,896,6002,061
2021-12-272,0422,0542,0372,0431,096,7002,043
2021-12-242,0652,0692,0522,054.51,073,3002,054.50
2021-12-232,0352,066.52,0332,0651,890,5002,065
2021-12-222,024.52,042.52,0222,030.52,034,5002,030.50
2021-12-212,0292,0402,0112,016.52,012,9002,016.50
2021-12-202,0422,053.52,0062,010.53,053,7002,010.50
2021-12-172,095.52,118.52,068.52,0783,896,1002,078
2021-12-162,077.52,087.52,0452,055.51,805,7002,055.50
2021-12-152,009.52,0582,0092,0402,135,1002,040
2021-12-142,057.52,060.52,0322,0383,385,6002,038
2021-12-132,114.52,1162,065.52,065.52,137,8002,065.50
2021-12-102,1132,1222,080.52,087.51,803,1002,087.50
2021-12-092,1302,138.52,101.52,1151,856,7002,115
2021-12-082,138.52,149.52,1102,132.52,197,1002,132.50
2021-12-072,078.52,1322,066.52,122.52,895,3002,122.50
2021-12-062,105.52,1142,032.52,0463,561,0002,046
2021-12-032,0812,0902,045.52,0764,991,2002,076
2021-12-022,1072,109.52,056.52,078.53,868,9002,078.50
2021-12-012,1302,168.52,1202,130.52,562,4002,130.50
2021-11-302,249.52,2552,142.52,142.54,968,6002,142.50
2021-11-292,2172,2482,185.52,2154,759,3002,215
2021-11-262,334.52,3492,277.52,2873,070,4002,287
2021-11-252,3212,349.52,3202,3442,151,5002,344
2021-11-242,317.52,3362,305.52,314.53,014,9002,314.50
2021-11-222,2912,3002,2592,2921,345,0002,292
2021-11-192,301.52,3242,291.52,3081,576,7002,308
2021-11-182,313.52,3272,2842,316.52,460,5002,316.50
2021-11-172,3572,4132,336.52,345.54,744,9002,345.50
2021-11-162,3012,3742,297.52,3285,208,7002,328
2021-11-152,168.52,2192,1612,212.52,993,1002,212.50
2021-11-122,1492,177.52,146.52,158.52,554,3002,158.50
2021-11-112,1502,1682,141.52,1491,858,5002,149
2021-11-102,1502,1692,142.52,163.51,948,5002,163.50
2021-11-092,2242,229.52,157.52,161.53,090,4002,161.50
2021-11-082,1902,236.52,1902,2133,090,8002,213
2021-11-052,250.52,287.52,1412,2154,540,6002,215
2021-11-042,2822,286.52,2492,2732,346,0002,273
2021-11-022,2762,2942,251.52,270.51,271,7002,270.50
2021-11-012,2732,2852,2532,2811,755,4002,281
2021-10-292,2352,244.52,212.52,2281,946,4002,228
2021-10-282,218.52,2582,2102,246.51,764,5002,246.50
2021-10-272,2512,2512,230.52,2451,508,7002,245
2021-10-262,271.52,2912,2562,261.52,016,7002,261.50
2021-10-252,242.52,2542,230.52,2422,157,8002,242
2021-10-222,2862,293.52,2662,275.51,965,1002,275.50
2021-10-212,3282,3452,2862,2862,416,4002,286
2021-10-202,2912,3152,2742,3042,136,1002,304
2021-10-192,334.52,334.52,2752,294.52,576,9002,294.50
2021-10-182,335.52,3632,3302,345.53,494,6002,345.50
2021-10-152,2472,3002,2452,3004,293,1002,300
2021-10-142,1922,231.52,1672,2312,564,1002,231
2021-10-132,1702,227.52,168.52,2122,917,7002,212
2021-10-122,153.52,1972,145.52,178.53,141,6002,178.50
2021-10-112,0942,1592,092.52,154.53,273,2002,154.50
2021-10-082,0732,117.52,0712,0863,011,5002,086
2021-10-072,0302,054.52,024.52,042.51,804,7002,042.50
2021-10-062,054.52,0682,0172,032.53,147,7002,032.50
2021-10-052,0502,0642,032.52,0522,853,2002,052
2021-10-042,061.52,081.52,050.52,0692,102,6002,069
2021-10-012,065.52,0742,0432,050.53,302,4002,050.50
2021-09-302,122.52,123.52,0782,078.53,577,5002,078.50
2021-09-292,1172,126.52,0962,121.52,412,0002,121.50
2021-09-282,108.52,135.52,095.52,135.52,750,6002,135.50
2021-09-272,0972,117.52,0902,092.51,653,7002,092.50
2021-09-242,0652,091.52,057.52,0802,802,4002,080
2021-09-222,0452,047.52,0182,0262,607,9002,026
2021-09-212,048.52,074.52,042.52,0572,777,6002,057
2021-09-172,0952,1002,0762,0952,894,5002,095
2021-09-162,102.52,1092,0752,0871,873,1002,087
2021-09-152,094.52,1112,0902,0931,686,6002,093
2021-09-142,1112,151.52,1072,131.53,308,7002,131.50
2021-09-132,0552,088.52,0512,085.51,948,8002,085.50
2021-09-102,0762,083.52,060.52,072.53,053,4002,072.50
2021-09-092,0772,089.52,0512,0582,693,3002,058
2021-09-082,075.52,1112,0622,099.52,765,2002,099.50
2021-09-072,077.52,0972,065.52,071.52,056,2002,071.50
2021-09-062,0612,0712,0462,063.52,231,8002,063.50
2021-09-032,0532,0612,032.52,0482,184,5002,048
2021-09-022,0502,0582,026.52,039.52,612,2002,039.50
2021-09-012,0602,0742,0472,0632,809,6002,063
2021-08-312,0202,0452,007.52,036.52,087,7002,036.50
2021-08-302,045.52,0512,0272,038.51,517,7002,038.50
2021-08-272,0042,023.51,9972,023.51,632,4002,023.50
2021-08-262,0452,055.52,028.52,029.51,885,2002,029.50
2021-08-252,030.52,051.52,0282,0331,732,8002,033
2021-08-242,0222,046.52,0182,018.52,365,6002,018.50
2021-08-232,0322,0592,0142,0342,609,6002,034
2021-08-202,050.52,0661,9901,9924,543,2001,992
2021-08-192,1102,1162,0632,0662,380,9002,066
2021-08-182,1362,1602,107.52,1251,828,3002,125
2021-08-172,154.52,1572,1242,124.51,819,1002,124.50
2021-08-162,177.52,1802,141.52,157.52,404,8002,157.50
2021-08-132,1852,2052,179.52,203.52,350,8002,203.50
2021-08-122,164.52,199.52,1632,1812,790,2002,181
2021-08-112,1202,1442,1142,1371,954,9002,137
2021-08-102,0972,127.52,088.52,091.52,042,0002,091.50
2021-08-062,072.52,084.52,0672,084.51,911,2002,084.50
2021-08-052,081.52,088.52,0652,072.52,198,6002,072.50
2021-08-042,0622,118.52,0592,096.54,177,0002,096.50
2021-08-032,1692,2002,0802,1106,217,4002,110
2021-08-022,158.52,1942,156.52,1892,542,1002,189
2021-07-302,1202,149.52,116.52,1412,700,4002,141
2021-07-292,110.52,1442,110.52,125.52,704,5002,125.50
2021-07-282,0842,111.52,078.52,091.52,023,6002,091.50
2021-07-272,0872,093.52,0762,085.52,051,4002,085.50
2021-07-262,1212,126.52,0752,0842,016,8002,084
2021-07-212,0802,098.52,071.52,076.52,058,6002,076.50
2021-07-202,0652,068.52,039.52,0412,770,3002,041
2021-07-192,1072,1162,083.52,088.52,094,9002,088.50
2021-07-162,138.52,1602,1202,123.52,907,0002,123.50
2021-07-152,184.52,1882,1512,159.52,038,8002,159.50
2021-07-142,179.52,208.52,172.52,1862,506,5002,186
2021-07-132,162.52,1912,1622,181.51,876,6002,181.50
2021-07-122,1802,1832,1402,1492,188,5002,149
2021-07-092,1112,1352,0882,1293,684,2002,129
2021-07-082,1802,1842,1512,1512,163,9002,151
2021-07-072,200.52,209.52,1722,1853,036,2002,185
2021-07-062,244.52,251.52,2262,244.51,190,3002,244.50
2021-07-052,225.52,2482,216.52,241.51,510,8002,241.50
2021-07-022,1722,244.52,1722,243.53,370,1002,243.50
2021-07-012,200.52,2082,164.52,176.51,590,2002,176.50
2021-06-302,234.52,240.52,191.52,191.52,035,5002,191.50
2021-06-292,2142,2392,201.52,2222,443,2002,222
2021-06-282,2602,2662,240.52,246.51,526,7002,246.50
2021-06-252,248.52,254.52,233.52,2512,878,6002,251
2021-06-242,2212,2642,2132,243.52,584,8002,243.50
2021-06-232,192.52,212.52,1872,2061,827,6002,206
2021-06-222,1912,2152,1812,207.52,937,9002,207.50
2021-06-212,1822,198.52,132.52,147.53,193,8002,147.50
2021-06-182,2372,239.52,203.52,228.53,569,2002,228.50
2021-06-172,2752,2792,2502,260.53,253,5002,260.50
2021-06-162,2782,2792,2472,2622,554,1002,262
2021-06-152,2612,2962,2602,292.52,899,9002,292.50
2021-06-142,2652,2722,2382,2511,403,7002,251
2021-06-112,2912,2912,2272,2473,180,0002,247
2021-06-102,2782,2912,262.52,273.52,130,3002,273.50
2021-06-092,257.52,2842,250.52,281.52,834,3002,281.50
2021-06-082,219.52,2572,211.52,230.52,274,0002,230.50
2021-06-072,2452,254.52,2052,2282,153,6002,228
2021-06-042,2292,2332,2072,231.53,038,3002,231.50
2021-06-032,1892,2272,1822,1982,468,7002,198
2021-06-022,1692,189.52,1502,189.52,399,3002,189.50
2021-06-012,1502,1612,125.52,159.51,537,9002,159.50
2021-05-312,156.52,1642,1192,130.51,773,2002,130.50
2021-05-282,1202,1592,1162,155.54,157,9002,155.50
2021-05-272,0782,097.52,0722,086.53,756,8002,086.50
2021-05-262,0452,0772,044.52,072.52,828,8002,072.50
2021-05-252,063.52,071.52,038.52,0412,614,1002,041
2021-05-242,0832,090.52,059.52,0631,922,6002,063
2021-05-212,0702,097.52,064.52,0802,456,4002,080
2021-05-202,0352,0892,0302,0843,009,8002,084
2021-05-192,034.52,054.52,0312,0353,088,3002,035
2021-05-182,050.52,0912,0482,0622,738,4002,062
2021-05-172,0612,0722,0332,051.51,959,4002,051.50
2021-05-142,033.52,067.52,0252,0472,816,5002,047
2021-05-132,0182,052.52,0062,0253,252,4002,025
2021-05-122,0702,0702,002.52,026.54,780,2002,026.50
2021-05-112,147.52,1492,033.52,078.54,665,3002,078.50
2021-05-102,0992,138.52,097.52,1282,228,5002,128
2021-05-072,077.52,0852,055.52,079.51,751,4002,079.50
2021-05-062,0752,086.52,047.52,073.53,289,0002,073.50
2021-04-302,066.52,0772,025.52,027.52,512,5002,027.50
2021-04-282,063.52,076.52,055.52,069.51,630,6002,069.50
2021-04-272,079.52,0882,0602,062.51,772,9002,062.50
2021-04-262,0912,103.52,062.52,0701,923,8002,070
2021-04-232,0722,088.52,0532,088.51,758,8002,088.50
2021-04-222,085.52,0932,058.52,0912,771,3002,091
2021-04-212,0642,067.52,026.52,0563,290,9002,056
2021-04-202,122.52,122.52,083.52,089.52,916,8002,089.50
2021-04-192,142.52,151.52,118.52,150.51,911,2002,150.50
2021-04-162,136.52,1592,1242,1552,399,8002,155
2021-04-152,1382,1592,124.52,1331,678,3002,133
2021-04-142,125.52,150.52,1172,127.52,234,4002,127.50
2021-04-132,1002,1442,0962,1402,945,8002,140
2021-04-122,1072,1192,086.52,089.51,934,5002,089.50
2021-04-092,1002,1232,0822,103.52,961,3002,103.50
2021-04-082,1402,159.52,106.52,1232,861,5002,123
2021-04-072,1682,1682,1222,1292,896,5002,129
2021-04-062,186.52,187.52,1262,140.52,934,7002,140.50
2021-04-052,179.52,2132,1632,202.52,226,8002,202.50
2021-04-022,1682,181.52,145.52,1561,644,7002,156
2021-04-012,2332,2332,145.52,1583,580,1002,158
2021-03-312,188.52,2122,1702,2043,741,2002,204
2021-03-302,1722,1802,137.52,1802,365,5002,180
2021-03-292,1902,208.52,1692,1903,466,9002,190
2021-03-262,1782,1972,1392,147.52,795,3002,147.50
2021-03-252,121.52,161.52,120.52,137.52,468,6002,137.50
2021-03-242,1402,150.52,092.52,106.53,483,2002,106.50
2021-03-232,2122,2202,1762,177.52,755,6002,177.50
2021-03-222,200.52,225.52,1872,210.54,661,5002,210.50
2021-03-192,2112,277.52,209.52,269.55,160,7002,269.50
2021-03-182,174.52,212.52,1642,2064,391,9002,206
2021-03-172,177.52,1802,135.52,1572,882,3002,157
2021-03-162,1802,1902,165.52,1862,350,9002,186
2021-03-152,1392,1952,1392,191.54,822,2002,191.50
2021-03-122,1262,143.52,112.52,118.53,863,1002,118.50
2021-03-112,1512,1692,127.52,1372,846,8002,137
2021-03-102,139.52,164.52,121.52,1493,407,9002,149
2021-03-092,1222,1692,105.52,1695,050,1002,169
2021-03-082,082.52,1082,058.52,0722,973,5002,072
2021-03-052,0392,0792,014.52,0774,894,0002,077
2021-03-042,037.52,044.51,987.52,0142,859,0002,014
2021-03-031,9792,039.51,978.52,0374,538,7002,037
2021-03-022,0002,007.51,9431,9596,086,8001,959
2021-03-012,0002,0091,9801,995.53,821,6001,995.50
2021-02-262,0192,0251,9881,988.55,553,0001,988.50
2021-02-252,069.52,0702,0342,0352,808,9002,035
2021-02-242,047.52,057.52,031.52,0414,030,6002,041
2021-02-222,084.52,087.52,0352,0353,719,7002,035
2021-02-192,0552,0812,050.52,070.55,254,0002,070.50
2021-02-182,0952,095.52,0152,028.57,010,7002,028.50
2021-02-172,0982,1122,0772,089.54,590,9002,089.50
2021-02-162,1402,1422,0932,1013,932,8002,101
2021-02-152,2002,2052,117.52,1265,278,6002,126
2021-02-122,1492,2122,1322,2006,798,5002,200
2021-02-102,1162,156.52,115.52,1204,517,7002,120
2021-02-092,1202,179.52,110.52,142.54,670,0002,142.50
2021-02-082,1172,1302,085.52,1176,404,5002,117
2021-02-052,2162,3292,0742,119.511,888,0002,119.50
2021-02-042,1152,161.52,1122,1243,260,3002,124
2021-02-032,034.52,1242,034.52,103.54,249,1002,103.50
2021-02-022,026.52,0392,020.52,0272,423,2002,027
2021-02-012,0202,0402,013.52,0252,046,9002,025
2021-01-292,0522,063.52,0022,0063,148,2002,006
2021-01-282,0152,084.52,0142,066.57,433,2002,066.50
2021-01-272,026.52,065.52,0142,0652,902,1002,065
2021-01-262,018.52,032.52,0082,029.51,966,2002,029.50
2021-01-252,055.52,0602,0242,0311,802,8002,031
2021-01-222,0352,058.52,0222,0432,443,3002,043
2021-01-212,0452,0652,0332,0453,081,1002,045
2021-01-202,0182,0582,008.52,0552,456,6002,055
2021-01-191,995.52,0291,9852,0232,581,2002,023
2021-01-182,0502,0572,0002,0073,433,8002,007
2021-01-152,0702,080.52,0452,067.53,298,5002,067.50
2021-01-142,097.52,1262,0752,1122,786,8002,112
2021-01-132,1302,1352,1082,123.52,024,5002,123.50
2021-01-122,112.52,127.52,090.52,108.52,673,7002,108.50
2021-01-082,1002,1102,0742,1102,681,9002,110
2021-01-072,1272,1302,0732,1003,637,4002,100
2021-01-062,029.52,0742,024.52,0733,289,2002,073
2021-01-052,007.52,013.51,9822,003.52,839,7002,003.50
2021-01-042,069.52,0722,010.52,030.52,374,8002,030.50

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