1. HOME >
  2. 株価時系列 >
  3. 7270 >
  4. 2023年

7270 (株)SUBARU の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,5722,5952,5642,5862,184,2002,586
2023-12-282,5482,5782,545.52,5752,947,7002,575
2023-12-272,5742,603.52,5652,5822,261,3002,582
2023-12-262,5812,583.52,5472,5591,524,8002,559
2023-12-252,5822,5932,570.52,5761,060,0002,576
2023-12-222,551.52,579.52,5372,5741,820,5002,574
2023-12-212,6052,6252,5622,5632,737,5002,563
2023-12-202,6372,6592,6172,6553,194,1002,655
2023-12-192,5752,643.52,5482,5942,784,0002,594
2023-12-182,5402,576.52,515.52,5682,506,1002,568
2023-12-152,5172,568.52,5002,5605,103,1002,560
2023-12-142,5332,5532,399.52,449.56,515,3002,449.50
2023-12-132,6022,606.52,5712,5832,829,1002,583
2023-12-122,6382,6452,6082,6172,739,7002,617
2023-12-112,5942,6122,5852,5982,416,5002,598
2023-12-082,5732,5882,5312,562.55,665,1002,562.50
2023-12-072,720.52,729.52,651.52,6733,120,9002,673
2023-12-062,6652,7282,6512,7183,401,4002,718
2023-12-052,6032,664.52,6032,659.53,576,7002,659.50
2023-12-042,6242,628.52,578.52,5973,668,3002,597
2023-12-012,6642,672.52,633.52,660.52,513,1002,660.50
2023-11-302,5652,626.52,5642,6214,669,4002,621
2023-11-292,6382,6472,5782,582.54,912,4002,582.50
2023-11-282,6622,6702,6382,651.52,308,0002,651.50
2023-11-272,7102,7122,664.52,666.51,985,8002,666.50
2023-11-242,7302,7352,7022,703.51,817,7002,703.50
2023-11-222,630.52,7042,620.52,6843,623,9002,684
2023-11-212,6412,6422,5972,6244,206,6002,624
2023-11-202,7502,764.52,6732,673.53,008,6002,673.50
2023-11-172,748.52,7602,727.52,758.52,222,4002,758.50
2023-11-162,8122,8152,753.52,7632,100,9002,763
2023-11-152,7982,8232,752.52,778.53,032,0002,778.50
2023-11-142,7582,784.52,7352,7722,047,2002,772
2023-11-132,7352,7532,6722,7182,503,7002,718
2023-11-102,7002,721.52,6502,6973,168,2002,697
2023-11-092,7202,7612,6832,7462,781,5002,746
2023-11-082,7712,793.52,7122,7163,783,0002,716
2023-11-072,7652,7682,726.52,732.52,343,3002,732.50
2023-11-062,722.52,7562,6802,7456,177,1002,745
2023-11-022,7752,8442,6402,67314,632,6002,673
2023-11-012,6882,7332,682.52,7254,616,7002,725
2023-10-312,569.52,5762,5102,559.52,764,5002,559.50
2023-10-302,597.52,603.52,5392,5522,841,2002,552
2023-10-272,643.52,6562,626.52,645.52,267,0002,645.50
2023-10-262,6702,673.52,6222,635.51,973,0002,635.50
2023-10-252,691.52,7152,654.52,6682,332,8002,668
2023-10-242,673.52,697.52,6122,657.51,706,4002,657.50
2023-10-232,6852,6912,6432,667.51,746,4002,667.50
2023-10-202,6902,702.52,650.52,683.53,238,8002,683.50
2023-10-192,7492,773.52,718.52,724.52,460,5002,724.50
2023-10-182,847.52,8502,7842,806.51,802,1002,806.50
2023-10-172,854.52,8642,805.52,8311,892,5002,831
2023-10-162,8002,8112,775.52,788.51,580,7002,788.50
2023-10-132,846.52,890.52,8152,828.52,855,0002,828.50
2023-10-122,8702,8822,8512,8622,264,7002,862
2023-10-112,8282,8622,824.52,8482,812,7002,848
2023-10-102,7512,8222,7512,802.52,925,7002,802.50
2023-10-062,681.52,7222,662.52,7012,418,0002,701
2023-10-052,718.52,7322,6762,695.53,719,4002,695.50
2023-10-042,7022,704.52,633.52,6374,803,5002,637
2023-10-032,9072,911.52,7762,796.53,662,1002,796.50
2023-10-022,9552,9952,923.52,923.53,936,0002,923.50
2023-09-292,9202,9252,8572,9065,728,5002,906
2023-09-282,9322,955.52,904.52,9252,502,0002,925
2023-09-272,9342,9572,8812,9573,477,2002,957
2023-09-262,968.52,9862,9372,9682,911,5002,968
2023-09-252,9972,9992,952.52,9621,853,3002,962
2023-09-222,9692,996.52,934.52,9772,898,9002,977
2023-09-213,0333,0582,985.52,9863,457,1002,986
2023-09-203,1053,1153,0303,0303,054,7003,030
2023-09-193,0383,1003,0233,0943,368,2003,094
2023-09-153,0053,0733,0053,0443,967,1003,044
2023-09-142,954.52,9962,9502,993.52,758,9002,993.50
2023-09-132,9302,937.52,9082,9231,967,2002,923
2023-09-122,894.52,949.52,890.52,934.52,547,4002,934.50
2023-09-112,890.52,9052,8462,8612,394,1002,861
2023-09-082,9222,9482,887.52,888.53,193,4002,888.50
2023-09-072,9402,959.52,9052,9222,583,7002,922
2023-09-062,921.52,963.52,913.52,942.52,654,5002,942.50
2023-09-052,9052,908.52,862.52,893.52,846,6002,893.50
2023-09-042,8232,914.52,818.52,914.54,026,8002,914.50
2023-09-012,7942,8142,7902,805.52,788,6002,805.50
2023-08-312,7802,817.52,7802,809.54,374,3002,809.50
2023-08-302,7562,7732,7472,7532,254,8002,753
2023-08-292,7652,7722,7332,7432,022,8002,743
2023-08-282,730.52,7602,7182,759.52,931,5002,759.50
2023-08-252,6532,6932,652.52,687.52,083,0002,687.50
2023-08-242,6762,686.52,6462,679.52,518,3002,679.50
2023-08-232,664.52,700.52,660.52,6972,100,2002,697
2023-08-222,671.52,7062,668.52,703.52,346,2002,703.50
2023-08-212,6302,662.52,6252,6341,944,2002,634
2023-08-182,637.52,656.52,616.52,6282,312,9002,628
2023-08-172,6402,680.52,630.52,6573,848,4002,657
2023-08-162,6002,619.52,5912,599.51,739,8002,599.50
2023-08-152,6272,6372,615.52,620.52,014,8002,620.50
2023-08-142,6342,660.52,602.52,6131,998,2002,613
2023-08-102,568.52,6262,568.52,6262,406,0002,626
2023-08-092,6202,6212,567.52,567.52,578,8002,567.50
2023-08-082,6332,6702,6272,631.52,327,4002,631.50
2023-08-072,601.52,623.52,5642,609.53,486,1002,609.50
2023-08-042,6402,680.52,629.52,664.52,315,2002,664.50
2023-08-032,7032,7202,6402,6634,079,5002,663
2023-08-022,733.52,8062,6622,692.511,497,8002,692.50
2023-08-012,7072,751.52,695.52,751.54,360,4002,751.50
2023-07-312,6712,713.52,6642,686.53,732,1002,686.50
2023-07-282,6102,680.52,568.52,6194,453,3002,619
2023-07-272,6902,6982,653.52,6722,480,4002,672
2023-07-262,6632,680.52,6352,668.52,414,2002,668.50
2023-07-252,7102,738.52,683.52,7213,107,1002,721
2023-07-242,650.52,7002,645.52,6833,106,7002,683
2023-07-212,6132,6382,604.52,6182,373,8002,618
2023-07-202,5872,6272,5852,609.54,765,1002,609.50
2023-07-192,5202,5582,515.52,5583,099,9002,558
2023-07-182,4502,496.52,446.52,490.52,799,5002,490.50
2023-07-142,464.52,495.52,4312,457.53,838,2002,457.50
2023-07-132,5152,5192,4592,486.53,274,1002,486.50
2023-07-122,5492,5512,506.52,5201,978,6002,520
2023-07-112,569.52,582.52,5282,533.52,735,2002,533.50
2023-07-102,633.52,6362,546.52,5655,169,1002,565
2023-07-072,6532,6802,615.52,615.53,704,5002,615.50
2023-07-062,7042,728.52,6712,6823,269,3002,682
2023-07-052,6812,7112,6742,710.51,922,1002,710.50
2023-07-042,767.52,7752,7122,7162,355,7002,716
2023-07-032,7462,7702,731.52,753.52,501,1002,753.50
2023-06-302,7152,7252,680.52,7032,731,5002,703
2023-06-292,7102,749.52,7102,7353,104,9002,735
2023-06-282,7032,7122,659.52,707.53,516,0002,707.50
2023-06-272,6792,6812,6202,625.52,736,7002,625.50
2023-06-262,615.52,6672,614.52,650.51,945,2002,650.50
2023-06-232,7062,7162,630.52,647.52,780,6002,647.50
2023-06-222,6682,7062,654.52,675.53,945,3002,675.50
2023-06-212,6222,690.52,6092,6852,713,0002,685
2023-06-202,6672,671.52,6362,656.51,986,7002,656.50
2023-06-192,675.52,699.52,662.52,6672,937,3002,667
2023-06-162,668.52,679.52,638.52,663.53,804,8002,663.50
2023-06-152,687.52,7062,650.52,6923,403,6002,692
2023-06-142,6622,7282,6562,7023,972,2002,702
2023-06-132,5802,6482,5762,6314,100,4002,631
2023-06-122,5652,5692,544.52,562.51,827,9002,562.50
2023-06-092,543.52,5672,538.52,566.52,872,3002,566.50
2023-06-082,571.52,581.52,510.52,524.53,049,3002,524.50
2023-06-072,569.52,589.52,5312,541.53,946,7002,541.50
2023-06-062,513.52,561.52,5022,5583,101,5002,558
2023-06-052,481.52,534.52,478.52,530.54,294,9002,530.50
2023-06-022,388.52,431.52,384.52,431.53,019,2002,431.50
2023-06-012,3932,4142,3822,388.52,882,0002,388.50
2023-05-312,4002,4222,3812,3994,774,1002,399
2023-05-302,3962,447.52,379.52,446.53,239,9002,446.50
2023-05-292,4002,4322,3972,4023,488,5002,402
2023-05-262,370.52,391.52,358.52,362.52,746,8002,362.50
2023-05-252,353.52,3692,344.52,358.52,551,4002,358.50
2023-05-242,3732,3802,3472,363.52,752,3002,363.50
2023-05-232,3602,392.52,354.52,3744,921,2002,374
2023-05-222,298.52,346.52,297.52,3462,817,4002,346
2023-05-192,289.52,317.52,2882,3143,914,5002,314
2023-05-182,3002,309.52,2702,2803,632,1002,280
2023-05-172,2872,294.52,2552,2672,959,7002,267
2023-05-162,2502,288.52,2412,287.54,239,7002,287.50
2023-05-152,2752,281.52,2262,244.52,642,9002,244.50
2023-05-122,167.52,2612,167.52,2525,521,1002,252
2023-05-112,2072,2782,138.52,217.59,406,5002,217.50
2023-05-102,2292,2332,208.52,2182,697,5002,218
2023-05-092,2252,259.52,2102,2563,474,1002,256
2023-05-082,190.52,2192,188.52,206.52,175,6002,206.50
2023-05-022,2232,223.52,1882,210.52,372,0002,210.50
2023-05-012,2052,222.52,1992,222.52,944,7002,222.50
2023-04-282,146.52,1962,145.52,1954,222,3002,195
2023-04-272,1082,1352,1012,1352,033,5002,135
2023-04-262,1132,117.52,100.52,1071,835,4002,107
2023-04-252,1362,1432,122.52,1302,051,6002,130
2023-04-242,1012,1182,095.52,1151,629,9002,115
2023-04-212,1002,115.52,096.52,100.51,640,9002,100.50
2023-04-202,1042,1292,096.52,121.51,887,0002,121.50
2023-04-192,1172,123.52,1042,1172,359,3002,117
2023-04-182,1092,1252,094.52,1172,854,0002,117
2023-04-172,0862,0922,075.52,090.51,653,5002,090.50
2023-04-142,108.52,108.52,065.52,065.52,804,1002,065.50
2023-04-132,1062,1092,0872,099.52,101,6002,099.50
2023-04-122,117.52,1222,0992,1042,293,3002,104
2023-04-112,0842,101.52,073.52,0992,375,2002,099
2023-04-102,0712,079.52,052.52,056.51,720,2002,056.50
2023-04-072,0372,059.52,032.52,0511,397,4002,051
2023-04-062,053.52,062.52,022.52,0242,413,3002,024
2023-04-052,0802,099.52,066.52,0682,761,4002,068
2023-04-042,139.52,141.52,115.52,1272,498,8002,127
2023-04-032,1402,144.52,1222,1402,330,1002,140
2023-03-312,126.52,1342,105.52,114.54,045,3002,114.50
2023-03-302,123.52,1262,0922,106.52,295,8002,106.50
2023-03-292,1032,1272,0962,126.52,584,7002,126.50
2023-03-282,0962,1032,078.52,091.51,507,1002,091.50
2023-03-272,0882,091.52,0652,0741,570,8002,074
2023-03-242,0552,070.52,0432,0631,383,0002,063
2023-03-232,0312,0722,024.52,066.52,144,2002,066.50
2023-03-222,0602,069.52,039.52,056.52,533,5002,056.50
2023-03-201,992.52,0191,987.52,006.53,096,4002,006.50
2023-03-172,0402,0572,0072,0313,418,6002,031
2023-03-161,9992,0391,992.52,0393,338,6002,039
2023-03-152,1002,1032,067.52,0772,705,8002,077
2023-03-142,0782,078.52,0282,065.53,875,6002,065.50
2023-03-132,1722,186.52,140.52,1492,475,5002,149
2023-03-102,2512,264.52,2212,2314,504,5002,231
2023-03-092,301.52,311.52,2962,3012,155,0002,301
2023-03-082,2732,3042,2702,2982,557,4002,298
2023-03-072,243.52,2722,232.52,2692,625,6002,269
2023-03-062,2502,257.52,2352,237.52,582,2002,237.50
2023-03-032,2112,2462,204.52,242.52,676,9002,242.50
2023-03-022,2302,2442,2102,2212,458,4002,221
2023-03-012,1842,2172,1832,2142,092,7002,214
2023-02-282,210.52,217.52,1802,187.52,453,4002,187.50
2023-02-272,218.52,222.52,197.52,2121,991,7002,212
2023-02-242,189.52,1972,178.52,193.52,153,2002,193.50
2023-02-222,1912,201.52,160.52,1712,251,2002,171
2023-02-212,1982,2212,191.52,2121,228,4002,212
2023-02-202,2112,216.52,191.52,1981,732,2002,198
2023-02-172,2002,224.52,1952,2152,582,1002,215
2023-02-162,2002,2282,191.52,2164,382,7002,216
2023-02-152,1722,1722,140.52,1502,728,6002,150
2023-02-142,1482,1492,108.52,1172,380,3002,117
2023-02-132,080.52,1222,079.52,120.53,359,4002,120.50
2023-02-102,090.52,0962,0612,080.54,094,3002,080.50
2023-02-092,1132,117.52,0752,0916,246,9002,091
2023-02-082,1582,2002,0922,1189,486,1002,118
2023-02-072,1672,1842,1512,159.52,829,0002,159.50
2023-02-062,1722,1962,1622,169.53,517,8002,169.50
2023-02-032,1292,1332,113.52,1332,477,6002,133
2023-02-022,1272,143.52,113.52,1311,945,2002,131
2023-02-012,1712,1752,147.52,1652,819,7002,165
2023-01-312,124.52,1432,1232,131.52,867,0002,131.50
2023-01-302,109.52,121.52,100.52,1112,101,1002,111
2023-01-272,110.52,1292,0952,1242,178,7002,124
2023-01-262,0982,1112,0902,1032,246,7002,103
2023-01-252,0782,086.52,067.52,0822,005,5002,082
2023-01-242,0552,0642,0392,0572,038,9002,057
2023-01-232,0352,044.52,0152,0352,016,3002,035
2023-01-201,9992,0181,977.52,014.53,220,8002,014.50
2023-01-191,9831,997.51,963.51,9883,115,1001,988
2023-01-181,991.52,067.51,972.52,054.55,212,7002,054.50
2023-01-171,9702,001.51,966.51,992.53,272,7001,992.50
2023-01-161,952.51,959.51,938.51,9432,566,2001,943
2023-01-131,990.52,010.51,9761,9764,778,8001,976
2023-01-122,045.52,059.52,031.52,0323,013,3002,032
2023-01-112,075.52,084.52,0652,070.52,832,9002,070.50
2023-01-102,0262,070.52,0262,068.53,540,8002,068.50
2023-01-062,0092,045.52,005.52,0422,560,9002,042
2023-01-052,0042,0252,0002,0132,495,5002,013
2023-01-042,0002,004.51,9801,9863,048,9001,986

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