1. HOME >
  2. 株価時系列 >
  3. 7270 >
  4. 2022年

7270 (株)SUBARU の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,0152,042.52,0142,027.52,082,6002,027.50
2022-12-292,0302,0302,007.52,0152,256,4002,015
2022-12-282,043.52,048.52,0192,034.52,171,3002,034.50
2022-12-272,043.52,053.52,026.52,0291,666,5002,029
2022-12-262,046.52,0622,0372,0381,755,7002,038
2022-12-232,046.52,046.52,021.52,0392,453,0002,039
2022-12-222,0702,1052,0592,0713,211,9002,071
2022-12-212,0882,0882,0222,048.55,843,9002,048.50
2022-12-202,2502,2622,1082,1274,676,5002,127
2022-12-192,231.52,249.52,2262,2371,498,2002,237
2022-12-162,2712,276.52,2532,262.52,192,0002,262.50
2022-12-152,239.52,268.52,229.52,268.51,669,3002,268.50
2022-12-142,2352,259.52,2302,2452,004,7002,245
2022-12-132,2552,2732,2502,2642,162,5002,264
2022-12-122,2302,239.52,2252,2301,721,0002,230
2022-12-092,2202,2592,2202,229.53,395,9002,229.50
2022-12-082,221.52,2512,2162,2493,379,6002,249
2022-12-072,2612,2722,246.52,2562,742,3002,256
2022-12-062,2572,2852,2362,278.53,657,5002,278.50
2022-12-052,2292,230.52,2062,2153,010,3002,215
2022-12-022,2582,2592,227.52,2364,250,8002,236
2022-12-012,3252,328.52,288.52,289.54,042,3002,289.50
2022-11-302,3172,353.52,3032,351.55,748,8002,351.50
2022-11-292,2712,2902,246.52,283.53,477,9002,283.50
2022-11-282,341.52,3512,2992,308.53,016,7002,308.50
2022-11-252,3302,3422,3182,3252,109,8002,325
2022-11-242,3612,3662,3222,3263,185,3002,326
2022-11-222,3402,3792,3342,3634,442,5002,363
2022-11-212,2912,312.52,2772,3102,656,5002,310
2022-11-182,2702,289.52,2502,268.53,668,7002,268.50
2022-11-172,269.52,278.52,2072,2284,616,9002,228
2022-11-162,270.52,2862,227.52,2634,259,4002,263
2022-11-152,3182,3292,2962,3163,646,5002,316
2022-11-142,368.52,3882,298.52,301.55,897,1002,301.50
2022-11-112,436.52,4432,351.52,4004,469,6002,400
2022-11-102,441.52,4672,4262,432.52,936,7002,432.50
2022-11-092,526.52,539.52,462.52,4662,924,1002,466
2022-11-082,4962,533.52,4902,5142,956,8002,514
2022-11-072,541.52,5462,481.52,5103,340,8002,510
2022-11-042,5402,5692,4892,5286,406,5002,528
2022-11-022,3522,5352,336.52,517.511,136,1002,517.50
2022-11-012,3502,377.52,343.52,3522,874,9002,352
2022-10-312,3052,316.52,2962,315.52,127,2002,315.50
2022-10-282,259.52,3012,253.52,2766,753,9002,276
2022-10-272,3132,317.52,2662,271.52,468,1002,271.50
2022-10-262,3412,350.52,3202,3202,059,0002,320
2022-10-252,3312,341.52,311.52,3342,050,3002,334
2022-10-242,3192,3362,3002,305.51,925,1002,305.50
2022-10-212,299.52,3012,263.52,2881,998,3002,288
2022-10-202,302.52,3202,3002,3102,032,2002,310
2022-10-192,303.52,334.52,2882,321.51,982,7002,321.50
2022-10-182,325.52,3332,283.52,294.52,269,1002,294.50
2022-10-172,254.52,300.52,252.52,2991,968,6002,299
2022-10-142,2852,3052,2622,288.53,095,7002,288.50
2022-10-132,2322,269.52,215.52,2351,992,2002,235
2022-10-122,2322,240.52,2112,218.52,869,4002,218.50
2022-10-112,2532,2742,234.52,238.53,028,1002,238.50
2022-10-072,2782,288.52,2582,280.52,526,4002,280.50
2022-10-062,2942,329.52,2872,2972,814,2002,297
2022-10-052,362.52,369.52,2932,3032,861,9002,303
2022-10-042,2932,3362,2892,3173,795,0002,317
2022-10-032,1692,2332,1672,2333,163,7002,233
2022-09-302,271.52,2732,152.52,1675,598,2002,167
2022-09-292,3122,341.52,283.52,311.52,899,4002,311.50
2022-09-282,3692,3722,283.52,311.53,706,2002,311.50
2022-09-272,4032,4192,3682,3793,655,0002,379
2022-09-262,4192,419.52,384.52,392.54,277,7002,392.50
2022-09-222,4612,538.52,460.52,5303,680,3002,530
2022-09-212,5362,536.52,482.52,483.52,620,6002,483.50
2022-09-202,5352,5702,5282,5492,545,3002,549
2022-09-162,5252,5312,508.52,525.52,832,1002,525.50
2022-09-152,5382,556.52,527.52,542.51,757,5002,542.50
2022-09-142,5902,6122,5382,543.53,562,7002,543.50
2022-09-132,6402,640.52,562.52,5803,615,8002,580
2022-09-122,642.52,6842,6382,652.52,365,8002,652.50
2022-09-092,649.52,6552,6192,627.55,444,7002,627.50
2022-09-082,5802,6162,5412,607.54,678,7002,607.50
2022-09-072,5202,5912,5192,5745,573,9002,574
2022-09-062,471.52,4992,445.52,4902,065,8002,490
2022-09-052,4952,499.52,450.52,4722,386,0002,472
2022-09-022,5452,5842,510.52,5183,700,6002,518
2022-09-012,4872,5532,477.52,547.54,454,6002,547.50
2022-08-312,4802,5372,477.52,535.53,727,8002,535.50
2022-08-302,477.52,4952,465.52,480.51,800,7002,480.50
2022-08-292,3852,4682,3842,4482,787,9002,448
2022-08-262,4522,461.52,4262,4291,096,1002,429
2022-08-252,431.52,4622,4252,446.51,262,6002,446.50
2022-08-242,447.52,4612,4342,4341,809,5002,434
2022-08-232,4632,4652,431.52,435.51,871,9002,435.50
2022-08-222,4642,487.52,4552,4841,381,8002,484
2022-08-192,4642,4912,4392,4792,526,1002,479
2022-08-182,467.52,4792,4562,463.51,520,5002,463.50
2022-08-172,457.52,4962,4512,484.52,520,3002,484.50
2022-08-162,4352,448.52,4172,440.51,704,1002,440.50
2022-08-152,4702,4832,448.52,456.51,604,4002,456.50
2022-08-122,4952,501.52,462.52,473.53,132,9002,473.50
2022-08-102,4342,4882,4192,457.53,227,7002,457.50
2022-08-092,4162,4272,3772,404.51,681,9002,404.50
2022-08-082,3692,415.52,3502,4092,524,2002,409
2022-08-052,341.52,3812,3212,3794,365,2002,379
2022-08-042,3502,389.52,265.52,3869,940,2002,386
2022-08-032,3202,3782,152.52,199.512,197,1002,199.50
2022-08-022,3152,3332,306.52,320.52,412,4002,320.50
2022-08-012,334.52,3682,334.52,347.52,549,2002,347.50
2022-07-292,3502,361.52,2912,3174,724,4002,317
2022-07-282,387.52,4132,3582,360.53,047,2002,360.50
2022-07-272,3712,3752,350.52,366.51,450,5002,366.50
2022-07-262,3752,3912,356.52,381.51,544,7002,381.50
2022-07-252,3322,378.52,327.52,3571,718,1002,357
2022-07-222,3812,382.52,3542,3592,247,4002,359
2022-07-212,3682,4152,3672,4022,316,1002,402
2022-07-202,4002,413.52,361.52,391.52,678,1002,391.50
2022-07-192,3602,3882,337.52,376.52,751,6002,376.50
2022-07-152,324.52,327.52,2872,3072,106,0002,307
2022-07-142,276.52,324.52,2702,3182,083,4002,318
2022-07-132,3142,3142,277.52,2842,157,9002,284
2022-07-122,3262,3262,2662,2742,301,7002,274
2022-07-112,300.52,323.52,287.52,304.53,834,2002,304.50
2022-07-082,319.52,3252,2522,2535,261,1002,253
2022-07-072,306.52,3272,270.52,304.52,782,7002,304.50
2022-07-062,3322,347.52,262.52,275.53,680,0002,275.50
2022-07-052,377.52,396.52,3502,355.51,970,3002,355.50
2022-07-042,3382,3652,319.52,3603,097,2002,360
2022-07-012,3512,382.52,2742,2886,678,1002,288
2022-06-302,4412,446.52,4062,411.54,059,0002,411.50
2022-06-292,4702,4942,4412,4473,351,8002,447
2022-06-282,4572,525.52,4542,4693,954,5002,469
2022-06-272,5002,5072,4422,445.52,815,4002,445.50
2022-06-242,455.52,4692,3832,4506,742,6002,450
2022-06-232,5722,6052,508.52,5234,571,8002,523
2022-06-222,585.52,6112,5632,601.55,224,9002,601.50
2022-06-212,5272,5442,502.52,521.53,091,8002,521.50
2022-06-202,469.52,5102,448.52,4965,392,6002,496
2022-06-172,3722,449.52,3662,4344,290,0002,434
2022-06-162,405.52,483.52,3982,4503,528,5002,450
2022-06-152,464.52,488.52,4462,447.53,448,3002,447.50
2022-06-142,4672,478.52,433.52,4694,281,4002,469
2022-06-132,466.52,5032,4432,4833,966,5002,483
2022-06-102,5382,561.52,5042,544.53,928,6002,544.50
2022-06-092,534.52,577.52,516.52,546.55,496,6002,546.50
2022-06-082,445.52,516.52,4362,493.56,081,2002,493.50
2022-06-072,3952,4652,3902,4385,078,6002,438
2022-06-062,3732,3852,351.52,3632,285,1002,363
2022-06-032,3702,3742,336.52,3512,676,2002,351
2022-06-022,3472,3732,3182,3594,506,6002,359
2022-06-012,2662,3552,2662,344.56,366,9002,344.50
2022-05-312,1802,228.52,150.52,227.56,368,4002,227.50
2022-05-302,132.52,143.52,1132,132.52,683,5002,132.50
2022-05-272,1512,1542,101.52,106.52,371,9002,106.50
2022-05-262,1162,1632,1132,124.53,350,2002,124.50
2022-05-252,1012,111.52,056.52,078.52,663,0002,078.50
2022-05-242,105.52,126.52,099.52,122.51,550,8002,122.50
2022-05-232,115.52,1292,0952,1002,083,6002,100
2022-05-202,1122,1392,1012,107.52,581,0002,107.50
2022-05-192,084.52,1182,072.52,111.52,679,4002,111.50
2022-05-182,1412,163.52,117.52,1403,150,6002,140
2022-05-172,120.52,1402,115.52,135.52,332,0002,135.50
2022-05-162,1712,183.52,130.52,131.53,271,3002,131.50
2022-05-132,1402,1602,0942,142.58,840,1002,142.50
2022-05-121,9222,1201,9092,04811,192,5002,048
2022-05-111,9441,9691,9281,934.52,492,6001,934.50
2022-05-101,9862,0001,9541,9593,501,9001,959
2022-05-092,0212,0341,9911,997.52,059,3001,997.50
2022-05-061,989.52,0351,9882,0283,636,0002,028
2022-05-021,989.52,008.51,980.51,995.54,720,9001,995.50
2022-04-281,916.51,9621,8861,9594,160,8001,959
2022-04-271,894.51,9321,8921,9202,880,9001,920
2022-04-261,9281,9621,9211,9463,641,3001,946
2022-04-251,9041,9401,8921,9302,845,8001,930
2022-04-221,9281,952.51,9191,9443,222,3001,944
2022-04-211,9081,9611,9081,947.53,367,4001,947.50
2022-04-201,876.51,938.51,8751,9366,229,3001,936
2022-04-191,8351,838.51,808.51,836.52,737,2001,836.50
2022-04-181,7921,812.51,7771,7981,826,1001,798
2022-04-151,7401,8041,7391,8045,975,8001,804
2022-04-141,840.51,852.51,823.51,8481,803,7001,848
2022-04-131,8391,839.51,8071,8302,113,6001,830
2022-04-121,818.51,8351,8111,823.51,785,6001,823.50
2022-04-111,829.51,845.51,810.51,8182,305,2001,818
2022-04-081,827.51,832.51,800.51,813.52,816,5001,813.50
2022-04-071,8191,8221,790.51,8193,173,3001,819
2022-04-061,8771,881.51,862.51,8712,424,2001,871
2022-04-051,9071,9141,8901,895.52,404,9001,895.50
2022-04-041,8831,9131,8801,8982,385,2001,898
2022-04-011,9301,9401,910.51,9143,309,3001,914
2022-03-311,9591,9721,940.51,9483,622,0001,948
2022-03-301,9931,997.51,9551,9783,118,2001,978
2022-03-291,996.52,0271,988.52,017.55,989,2002,017.50
2022-03-281,9551,9771,934.51,9692,793,4001,969
2022-03-251,9491,957.51,9271,9382,759,5001,938
2022-03-241,896.51,9271,8901,9272,253,6001,927
2022-03-231,9151,932.51,906.51,927.53,667,4001,927.50
2022-03-221,863.51,8861,849.51,8793,366,3001,879
2022-03-181,8011,845.51,8011,830.54,425,9001,830.50
2022-03-171,8781,897.51,850.51,8653,560,7001,865
2022-03-161,8381,8551,8311,8512,640,2001,851
2022-03-151,766.51,8641,766.51,8433,424,1001,843
2022-03-141,7551,7781,752.51,763.51,924,0001,763.50
2022-03-111,7301,748.51,714.51,7342,611,4001,734
2022-03-101,750.51,788.51,745.51,7633,221,3001,763
2022-03-091,6891,724.51,6851,688.53,519,9001,688.50
2022-03-081,7431,766.51,664.51,664.55,006,0001,664.50
2022-03-071,793.51,7961,7081,743.54,882,1001,743.50
2022-03-041,838.51,8421,808.51,8263,377,2001,826
2022-03-031,830.51,854.51,824.51,838.52,843,1001,838.50
2022-03-021,851.51,867.51,8321,8413,869,9001,841
2022-03-011,9061,9211,884.51,900.52,498,0001,900.50
2022-02-281,8731,906.51,8731,893.52,620,2001,893.50
2022-02-251,8641,892.51,8501,8802,650,9001,880
2022-02-241,8811,8921,843.51,8534,592,6001,853
2022-02-221,953.51,9541,8981,904.53,683,1001,904.50
2022-02-211,9601,983.51,9481,975.51,677,3001,975.50
2022-02-181,9461,974.51,9371,968.52,274,3001,968.50
2022-02-171,9641,973.51,9531,959.52,721,4001,959.50
2022-02-161,992.52,0001,9661,9662,821,1001,966
2022-02-151,9861,994.51,960.51,970.52,942,2001,970.50
2022-02-141,9811,9931,9591,967.54,618,9001,967.50
2022-02-101,9982,023.51,9942,0103,963,9002,010
2022-02-091,9922,0111,972.51,9996,313,8001,999
2022-02-081,990.52,007.51,9522,0017,672,1002,001
2022-02-072,114.52,1342,0122,012.57,142,6002,012.50
2022-02-042,1392,153.52,103.52,1162,131,1002,116
2022-02-032,0952,148.52,0932,127.52,126,1002,127.50
2022-02-022,0792,112.52,065.52,102.52,223,9002,102.50
2022-02-012,1102,114.52,067.52,068.52,289,6002,068.50
2022-01-312,0952,0982,058.52,089.51,943,1002,089.50
2022-01-282,047.52,0962,047.52,0822,398,9002,082
2022-01-272,078.52,1012,0272,042.52,569,9002,042.50
2022-01-262,1172,1172,061.52,0651,999,9002,065
2022-01-252,093.52,097.52,0512,0692,800,6002,069
2022-01-242,0842,1122,078.52,1061,584,9002,106
2022-01-212,083.52,1082,0522,1032,531,7002,103
2022-01-202,1272,139.52,080.52,1232,807,9002,123
2022-01-192,1182,1842,113.52,1462,441,1002,146
2022-01-182,2122,2242,176.52,1831,896,2002,183
2022-01-172,1732,225.52,1732,2051,934,7002,205
2022-01-142,2172,223.52,155.52,163.53,016,4002,163.50
2022-01-132,2022,231.52,1952,2261,895,9002,226
2022-01-122,2042,232.52,202.52,216.52,112,4002,216.50
2022-01-112,202.52,2152,184.52,1961,949,9002,196
2022-01-072,209.52,2322,182.52,2062,379,5002,206
2022-01-062,2032,226.52,1832,1912,621,1002,191
2022-01-052,192.52,2122,169.52,2113,980,4002,211
2022-01-042,093.52,144.52,0862,142.53,506,8002,142.50

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