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
2021-12-30	2,060	2,068	2,036	2,057	1,778,700	2,057
2021-12-29	2,059.5	2,074	2,056.5	2,073.5	1,721,200	2,073.50
2021-12-28	2,050	2,062	2,048	2,061	1,896,600	2,061
2021-12-27	2,042	2,054	2,037	2,043	1,096,700	2,043
2021-12-24	2,065	2,069	2,052	2,054.5	1,073,300	2,054.50
2021-12-23	2,035	2,066.5	2,033	2,065	1,890,500	2,065
2021-12-22	2,024.5	2,042.5	2,022	2,030.5	2,034,500	2,030.50
2021-12-21	2,029	2,040	2,011	2,016.5	2,012,900	2,016.50
2021-12-20	2,042	2,053.5	2,006	2,010.5	3,053,700	2,010.50
2021-12-17	2,095.5	2,118.5	2,068.5	2,078	3,896,100	2,078
2021-12-16	2,077.5	2,087.5	2,045	2,055.5	1,805,700	2,055.50
2021-12-15	2,009.5	2,058	2,009	2,040	2,135,100	2,040
2021-12-14	2,057.5	2,060.5	2,032	2,038	3,385,600	2,038
2021-12-13	2,114.5	2,116	2,065.5	2,065.5	2,137,800	2,065.50
2021-12-10	2,113	2,122	2,080.5	2,087.5	1,803,100	2,087.50
2021-12-09	2,130	2,138.5	2,101.5	2,115	1,856,700	2,115
2021-12-08	2,138.5	2,149.5	2,110	2,132.5	2,197,100	2,132.50
2021-12-07	2,078.5	2,132	2,066.5	2,122.5	2,895,300	2,122.50
2021-12-06	2,105.5	2,114	2,032.5	2,046	3,561,000	2,046
2021-12-03	2,081	2,090	2,045.5	2,076	4,991,200	2,076
2021-12-02	2,107	2,109.5	2,056.5	2,078.5	3,868,900	2,078.50
2021-12-01	2,130	2,168.5	2,120	2,130.5	2,562,400	2,130.50
2021-11-30	2,249.5	2,255	2,142.5	2,142.5	4,968,600	2,142.50
2021-11-29	2,217	2,248	2,185.5	2,215	4,759,300	2,215
2021-11-26	2,334.5	2,349	2,277.5	2,287	3,070,400	2,287
2021-11-25	2,321	2,349.5	2,320	2,344	2,151,500	2,344
2021-11-24	2,317.5	2,336	2,305.5	2,314.5	3,014,900	2,314.50
2021-11-22	2,291	2,300	2,259	2,292	1,345,000	2,292
2021-11-19	2,301.5	2,324	2,291.5	2,308	1,576,700	2,308
2021-11-18	2,313.5	2,327	2,284	2,316.5	2,460,500	2,316.50
2021-11-17	2,357	2,413	2,336.5	2,345.5	4,744,900	2,345.50
2021-11-16	2,301	2,374	2,297.5	2,328	5,208,700	2,328
2021-11-15	2,168.5	2,219	2,161	2,212.5	2,993,100	2,212.50
2021-11-12	2,149	2,177.5	2,146.5	2,158.5	2,554,300	2,158.50
2021-11-11	2,150	2,168	2,141.5	2,149	1,858,500	2,149
2021-11-10	2,150	2,169	2,142.5	2,163.5	1,948,500	2,163.50
2021-11-09	2,224	2,229.5	2,157.5	2,161.5	3,090,400	2,161.50
2021-11-08	2,190	2,236.5	2,190	2,213	3,090,800	2,213
2021-11-05	2,250.5	2,287.5	2,141	2,215	4,540,600	2,215
2021-11-04	2,282	2,286.5	2,249	2,273	2,346,000	2,273
2021-11-02	2,276	2,294	2,251.5	2,270.5	1,271,700	2,270.50
2021-11-01	2,273	2,285	2,253	2,281	1,755,400	2,281
2021-10-29	2,235	2,244.5	2,212.5	2,228	1,946,400	2,228
2021-10-28	2,218.5	2,258	2,210	2,246.5	1,764,500	2,246.50
2021-10-27	2,251	2,251	2,230.5	2,245	1,508,700	2,245
2021-10-26	2,271.5	2,291	2,256	2,261.5	2,016,700	2,261.50
2021-10-25	2,242.5	2,254	2,230.5	2,242	2,157,800	2,242
2021-10-22	2,286	2,293.5	2,266	2,275.5	1,965,100	2,275.50
2021-10-21	2,328	2,345	2,286	2,286	2,416,400	2,286
2021-10-20	2,291	2,315	2,274	2,304	2,136,100	2,304
2021-10-19	2,334.5	2,334.5	2,275	2,294.5	2,576,900	2,294.50
2021-10-18	2,335.5	2,363	2,330	2,345.5	3,494,600	2,345.50
2021-10-15	2,247	2,300	2,245	2,300	4,293,100	2,300
2021-10-14	2,192	2,231.5	2,167	2,231	2,564,100	2,231
2021-10-13	2,170	2,227.5	2,168.5	2,212	2,917,700	2,212
2021-10-12	2,153.5	2,197	2,145.5	2,178.5	3,141,600	2,178.50
2021-10-11	2,094	2,159	2,092.5	2,154.5	3,273,200	2,154.50
2021-10-08	2,073	2,117.5	2,071	2,086	3,011,500	2,086
2021-10-07	2,030	2,054.5	2,024.5	2,042.5	1,804,700	2,042.50
2021-10-06	2,054.5	2,068	2,017	2,032.5	3,147,700	2,032.50
2021-10-05	2,050	2,064	2,032.5	2,052	2,853,200	2,052
2021-10-04	2,061.5	2,081.5	2,050.5	2,069	2,102,600	2,069
2021-10-01	2,065.5	2,074	2,043	2,050.5	3,302,400	2,050.50
2021-09-30	2,122.5	2,123.5	2,078	2,078.5	3,577,500	2,078.50
2021-09-29	2,117	2,126.5	2,096	2,121.5	2,412,000	2,121.50
2021-09-28	2,108.5	2,135.5	2,095.5	2,135.5	2,750,600	2,135.50
2021-09-27	2,097	2,117.5	2,090	2,092.5	1,653,700	2,092.50
2021-09-24	2,065	2,091.5	2,057.5	2,080	2,802,400	2,080
2021-09-22	2,045	2,047.5	2,018	2,026	2,607,900	2,026
2021-09-21	2,048.5	2,074.5	2,042.5	2,057	2,777,600	2,057
2021-09-17	2,095	2,100	2,076	2,095	2,894,500	2,095
2021-09-16	2,102.5	2,109	2,075	2,087	1,873,100	2,087
2021-09-15	2,094.5	2,111	2,090	2,093	1,686,600	2,093
2021-09-14	2,111	2,151.5	2,107	2,131.5	3,308,700	2,131.50
2021-09-13	2,055	2,088.5	2,051	2,085.5	1,948,800	2,085.50
2021-09-10	2,076	2,083.5	2,060.5	2,072.5	3,053,400	2,072.50
2021-09-09	2,077	2,089.5	2,051	2,058	2,693,300	2,058
2021-09-08	2,075.5	2,111	2,062	2,099.5	2,765,200	2,099.50
2021-09-07	2,077.5	2,097	2,065.5	2,071.5	2,056,200	2,071.50
2021-09-06	2,061	2,071	2,046	2,063.5	2,231,800	2,063.50
2021-09-03	2,053	2,061	2,032.5	2,048	2,184,500	2,048
2021-09-02	2,050	2,058	2,026.5	2,039.5	2,612,200	2,039.50
2021-09-01	2,060	2,074	2,047	2,063	2,809,600	2,063
2021-08-31	2,020	2,045	2,007.5	2,036.5	2,087,700	2,036.50
2021-08-30	2,045.5	2,051	2,027	2,038.5	1,517,700	2,038.50
2021-08-27	2,004	2,023.5	1,997	2,023.5	1,632,400	2,023.50
2021-08-26	2,045	2,055.5	2,028.5	2,029.5	1,885,200	2,029.50
2021-08-25	2,030.5	2,051.5	2,028	2,033	1,732,800	2,033
2021-08-24	2,022	2,046.5	2,018	2,018.5	2,365,600	2,018.50
2021-08-23	2,032	2,059	2,014	2,034	2,609,600	2,034
2021-08-20	2,050.5	2,066	1,990	1,992	4,543,200	1,992
2021-08-19	2,110	2,116	2,063	2,066	2,380,900	2,066
2021-08-18	2,136	2,160	2,107.5	2,125	1,828,300	2,125
2021-08-17	2,154.5	2,157	2,124	2,124.5	1,819,100	2,124.50
2021-08-16	2,177.5	2,180	2,141.5	2,157.5	2,404,800	2,157.50
2021-08-13	2,185	2,205	2,179.5	2,203.5	2,350,800	2,203.50
2021-08-12	2,164.5	2,199.5	2,163	2,181	2,790,200	2,181
2021-08-11	2,120	2,144	2,114	2,137	1,954,900	2,137
2021-08-10	2,097	2,127.5	2,088.5	2,091.5	2,042,000	2,091.50
2021-08-06	2,072.5	2,084.5	2,067	2,084.5	1,911,200	2,084.50
2021-08-05	2,081.5	2,088.5	2,065	2,072.5	2,198,600	2,072.50
2021-08-04	2,062	2,118.5	2,059	2,096.5	4,177,000	2,096.50
2021-08-03	2,169	2,200	2,080	2,110	6,217,400	2,110
2021-08-02	2,158.5	2,194	2,156.5	2,189	2,542,100	2,189
2021-07-30	2,120	2,149.5	2,116.5	2,141	2,700,400	2,141
2021-07-29	2,110.5	2,144	2,110.5	2,125.5	2,704,500	2,125.50
2021-07-28	2,084	2,111.5	2,078.5	2,091.5	2,023,600	2,091.50
2021-07-27	2,087	2,093.5	2,076	2,085.5	2,051,400	2,085.50
2021-07-26	2,121	2,126.5	2,075	2,084	2,016,800	2,084
2021-07-21	2,080	2,098.5	2,071.5	2,076.5	2,058,600	2,076.50
2021-07-20	2,065	2,068.5	2,039.5	2,041	2,770,300	2,041
2021-07-19	2,107	2,116	2,083.5	2,088.5	2,094,900	2,088.50
2021-07-16	2,138.5	2,160	2,120	2,123.5	2,907,000	2,123.50
2021-07-15	2,184.5	2,188	2,151	2,159.5	2,038,800	2,159.50
2021-07-14	2,179.5	2,208.5	2,172.5	2,186	2,506,500	2,186
2021-07-13	2,162.5	2,191	2,162	2,181.5	1,876,600	2,181.50
2021-07-12	2,180	2,183	2,140	2,149	2,188,500	2,149
2021-07-09	2,111	2,135	2,088	2,129	3,684,200	2,129
2021-07-08	2,180	2,184	2,151	2,151	2,163,900	2,151
2021-07-07	2,200.5	2,209.5	2,172	2,185	3,036,200	2,185
2021-07-06	2,244.5	2,251.5	2,226	2,244.5	1,190,300	2,244.50
2021-07-05	2,225.5	2,248	2,216.5	2,241.5	1,510,800	2,241.50
2021-07-02	2,172	2,244.5	2,172	2,243.5	3,370,100	2,243.50
2021-07-01	2,200.5	2,208	2,164.5	2,176.5	1,590,200	2,176.50
2021-06-30	2,234.5	2,240.5	2,191.5	2,191.5	2,035,500	2,191.50
2021-06-29	2,214	2,239	2,201.5	2,222	2,443,200	2,222
2021-06-28	2,260	2,266	2,240.5	2,246.5	1,526,700	2,246.50
2021-06-25	2,248.5	2,254.5	2,233.5	2,251	2,878,600	2,251
2021-06-24	2,221	2,264	2,213	2,243.5	2,584,800	2,243.50
2021-06-23	2,192.5	2,212.5	2,187	2,206	1,827,600	2,206
2021-06-22	2,191	2,215	2,181	2,207.5	2,937,900	2,207.50
2021-06-21	2,182	2,198.5	2,132.5	2,147.5	3,193,800	2,147.50
2021-06-18	2,237	2,239.5	2,203.5	2,228.5	3,569,200	2,228.50
2021-06-17	2,275	2,279	2,250	2,260.5	3,253,500	2,260.50
2021-06-16	2,278	2,279	2,247	2,262	2,554,100	2,262
2021-06-15	2,261	2,296	2,260	2,292.5	2,899,900	2,292.50
2021-06-14	2,265	2,272	2,238	2,251	1,403,700	2,251
2021-06-11	2,291	2,291	2,227	2,247	3,180,000	2,247
2021-06-10	2,278	2,291	2,262.5	2,273.5	2,130,300	2,273.50
2021-06-09	2,257.5	2,284	2,250.5	2,281.5	2,834,300	2,281.50
2021-06-08	2,219.5	2,257	2,211.5	2,230.5	2,274,000	2,230.50
2021-06-07	2,245	2,254.5	2,205	2,228	2,153,600	2,228
2021-06-04	2,229	2,233	2,207	2,231.5	3,038,300	2,231.50
2021-06-03	2,189	2,227	2,182	2,198	2,468,700	2,198
2021-06-02	2,169	2,189.5	2,150	2,189.5	2,399,300	2,189.50
2021-06-01	2,150	2,161	2,125.5	2,159.5	1,537,900	2,159.50
2021-05-31	2,156.5	2,164	2,119	2,130.5	1,773,200	2,130.50
2021-05-28	2,120	2,159	2,116	2,155.5	4,157,900	2,155.50
2021-05-27	2,078	2,097.5	2,072	2,086.5	3,756,800	2,086.50
2021-05-26	2,045	2,077	2,044.5	2,072.5	2,828,800	2,072.50
2021-05-25	2,063.5	2,071.5	2,038.5	2,041	2,614,100	2,041
2021-05-24	2,083	2,090.5	2,059.5	2,063	1,922,600	2,063
2021-05-21	2,070	2,097.5	2,064.5	2,080	2,456,400	2,080
2021-05-20	2,035	2,089	2,030	2,084	3,009,800	2,084
2021-05-19	2,034.5	2,054.5	2,031	2,035	3,088,300	2,035
2021-05-18	2,050.5	2,091	2,048	2,062	2,738,400	2,062
2021-05-17	2,061	2,072	2,033	2,051.5	1,959,400	2,051.50
2021-05-14	2,033.5	2,067.5	2,025	2,047	2,816,500	2,047
2021-05-13	2,018	2,052.5	2,006	2,025	3,252,400	2,025
2021-05-12	2,070	2,070	2,002.5	2,026.5	4,780,200	2,026.50
2021-05-11	2,147.5	2,149	2,033.5	2,078.5	4,665,300	2,078.50
2021-05-10	2,099	2,138.5	2,097.5	2,128	2,228,500	2,128
2021-05-07	2,077.5	2,085	2,055.5	2,079.5	1,751,400	2,079.50
2021-05-06	2,075	2,086.5	2,047.5	2,073.5	3,289,000	2,073.50
2021-04-30	2,066.5	2,077	2,025.5	2,027.5	2,512,500	2,027.50
2021-04-28	2,063.5	2,076.5	2,055.5	2,069.5	1,630,600	2,069.50
2021-04-27	2,079.5	2,088	2,060	2,062.5	1,772,900	2,062.50
2021-04-26	2,091	2,103.5	2,062.5	2,070	1,923,800	2,070
2021-04-23	2,072	2,088.5	2,053	2,088.5	1,758,800	2,088.50
2021-04-22	2,085.5	2,093	2,058.5	2,091	2,771,300	2,091
2021-04-21	2,064	2,067.5	2,026.5	2,056	3,290,900	2,056
2021-04-20	2,122.5	2,122.5	2,083.5	2,089.5	2,916,800	2,089.50
2021-04-19	2,142.5	2,151.5	2,118.5	2,150.5	1,911,200	2,150.50
2021-04-16	2,136.5	2,159	2,124	2,155	2,399,800	2,155
2021-04-15	2,138	2,159	2,124.5	2,133	1,678,300	2,133
2021-04-14	2,125.5	2,150.5	2,117	2,127.5	2,234,400	2,127.50
2021-04-13	2,100	2,144	2,096	2,140	2,945,800	2,140
2021-04-12	2,107	2,119	2,086.5	2,089.5	1,934,500	2,089.50
2021-04-09	2,100	2,123	2,082	2,103.5	2,961,300	2,103.50
2021-04-08	2,140	2,159.5	2,106.5	2,123	2,861,500	2,123
2021-04-07	2,168	2,168	2,122	2,129	2,896,500	2,129
2021-04-06	2,186.5	2,187.5	2,126	2,140.5	2,934,700	2,140.50
2021-04-05	2,179.5	2,213	2,163	2,202.5	2,226,800	2,202.50
2021-04-02	2,168	2,181.5	2,145.5	2,156	1,644,700	2,156
2021-04-01	2,233	2,233	2,145.5	2,158	3,580,100	2,158
2021-03-31	2,188.5	2,212	2,170	2,204	3,741,200	2,204
2021-03-30	2,172	2,180	2,137.5	2,180	2,365,500	2,180
2021-03-29	2,190	2,208.5	2,169	2,190	3,466,900	2,190
2021-03-26	2,178	2,197	2,139	2,147.5	2,795,300	2,147.50
2021-03-25	2,121.5	2,161.5	2,120.5	2,137.5	2,468,600	2,137.50
2021-03-24	2,140	2,150.5	2,092.5	2,106.5	3,483,200	2,106.50
2021-03-23	2,212	2,220	2,176	2,177.5	2,755,600	2,177.50
2021-03-22	2,200.5	2,225.5	2,187	2,210.5	4,661,500	2,210.50
2021-03-19	2,211	2,277.5	2,209.5	2,269.5	5,160,700	2,269.50
2021-03-18	2,174.5	2,212.5	2,164	2,206	4,391,900	2,206
2021-03-17	2,177.5	2,180	2,135.5	2,157	2,882,300	2,157
2021-03-16	2,180	2,190	2,165.5	2,186	2,350,900	2,186
2021-03-15	2,139	2,195	2,139	2,191.5	4,822,200	2,191.50
2021-03-12	2,126	2,143.5	2,112.5	2,118.5	3,863,100	2,118.50
2021-03-11	2,151	2,169	2,127.5	2,137	2,846,800	2,137
2021-03-10	2,139.5	2,164.5	2,121.5	2,149	3,407,900	2,149
2021-03-09	2,122	2,169	2,105.5	2,169	5,050,100	2,169
2021-03-08	2,082.5	2,108	2,058.5	2,072	2,973,500	2,072
2021-03-05	2,039	2,079	2,014.5	2,077	4,894,000	2,077
2021-03-04	2,037.5	2,044.5	1,987.5	2,014	2,859,000	2,014
2021-03-03	1,979	2,039.5	1,978.5	2,037	4,538,700	2,037
2021-03-02	2,000	2,007.5	1,943	1,959	6,086,800	1,959
2021-03-01	2,000	2,009	1,980	1,995.5	3,821,600	1,995.50
2021-02-26	2,019	2,025	1,988	1,988.5	5,553,000	1,988.50
2021-02-25	2,069.5	2,070	2,034	2,035	2,808,900	2,035
2021-02-24	2,047.5	2,057.5	2,031.5	2,041	4,030,600	2,041
2021-02-22	2,084.5	2,087.5	2,035	2,035	3,719,700	2,035
2021-02-19	2,055	2,081	2,050.5	2,070.5	5,254,000	2,070.50
2021-02-18	2,095	2,095.5	2,015	2,028.5	7,010,700	2,028.50
2021-02-17	2,098	2,112	2,077	2,089.5	4,590,900	2,089.50
2021-02-16	2,140	2,142	2,093	2,101	3,932,800	2,101
2021-02-15	2,200	2,205	2,117.5	2,126	5,278,600	2,126
2021-02-12	2,149	2,212	2,132	2,200	6,798,500	2,200
2021-02-10	2,116	2,156.5	2,115.5	2,120	4,517,700	2,120
2021-02-09	2,120	2,179.5	2,110.5	2,142.5	4,670,000	2,142.50
2021-02-08	2,117	2,130	2,085.5	2,117	6,404,500	2,117
2021-02-05	2,216	2,329	2,074	2,119.5	11,888,000	2,119.50
2021-02-04	2,115	2,161.5	2,112	2,124	3,260,300	2,124
2021-02-03	2,034.5	2,124	2,034.5	2,103.5	4,249,100	2,103.50
2021-02-02	2,026.5	2,039	2,020.5	2,027	2,423,200	2,027
2021-02-01	2,020	2,040	2,013.5	2,025	2,046,900	2,025
2021-01-29	2,052	2,063.5	2,002	2,006	3,148,200	2,006
2021-01-28	2,015	2,084.5	2,014	2,066.5	7,433,200	2,066.50
2021-01-27	2,026.5	2,065.5	2,014	2,065	2,902,100	2,065
2021-01-26	2,018.5	2,032.5	2,008	2,029.5	1,966,200	2,029.50
2021-01-25	2,055.5	2,060	2,024	2,031	1,802,800	2,031
2021-01-22	2,035	2,058.5	2,022	2,043	2,443,300	2,043
2021-01-21	2,045	2,065	2,033	2,045	3,081,100	2,045
2021-01-20	2,018	2,058	2,008.5	2,055	2,456,600	2,055
2021-01-19	1,995.5	2,029	1,985	2,023	2,581,200	2,023
2021-01-18	2,050	2,057	2,000	2,007	3,433,800	2,007
2021-01-15	2,070	2,080.5	2,045	2,067.5	3,298,500	2,067.50
2021-01-14	2,097.5	2,126	2,075	2,112	2,786,800	2,112
2021-01-13	2,130	2,135	2,108	2,123.5	2,024,500	2,123.50
2021-01-12	2,112.5	2,127.5	2,090.5	2,108.5	2,673,700	2,108.50
2021-01-08	2,100	2,110	2,074	2,110	2,681,900	2,110
2021-01-07	2,127	2,130	2,073	2,100	3,637,400	2,100
2021-01-06	2,029.5	2,074	2,024.5	2,073	3,289,200	2,073
2021-01-05	2,007.5	2,013.5	1,982	2,003.5	2,839,700	2,003.50
2021-01-04	2,069.5	2,072	2,010.5	2,030.5	2,374,800	2,030.50

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