[7270 東証1部] SUBARU 日足 時系列データ

[7270 東証1部] SUBARU (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-263651.003688.003650.003665.00328930012070395500
2017-06-233656.003661.003632.003648.00357780013055545500
2017-06-223686.003689.003655.003672.00362680013316761300
2017-06-213703.003711.003687.003696.00308610011405204200
2017-06-203721.003752.003705.003705.00418400015591241100
2017-06-193700.003703.003671.003690.00373610013778046200
2017-06-163719.003725.003685.003717.00526270019512669200
2017-06-153700.003724.003683.003694.00344290012736102400
2017-06-143721.003744.003709.003716.00282250010518598500
2017-06-133702.003753.003692.003711.00297670011079852300
2017-06-123724.003737.003701.003713.00311120011566502900
2017-06-093745.003759.003720.003737.00452660016928153800
2017-06-083790.003794.003752.003753.00305120011502519500
2017-06-073781.003803.003751.003791.00307370011626604500
2017-06-063786.003817.003780.003782.00318680012097709500
2017-06-053820.003849.003790.003802.00489190018642848500
2017-06-023809.003925.003803.003917.00679460026434974700
2017-06-013741.003789.003738.003770.00295580011151977500
2017-05-313755.003766.003743.003745.00387680014543501800
2017-05-303771.003785.003757.003782.00286960010818645400
2017-05-293770.003790.003764.003767.0022693008568109100
2017-05-263814.003814.003780.003783.00296120011233668100
2017-05-253793.003848.003781.003814.00320310012240162900
2017-05-243800.003813.003779.003801.00305780011601875200
2017-05-233802.003804.003761.003768.00335200012653590800
2017-05-223836.003849.003805.003812.0024261009272548700
2017-05-193812.003823.003790.003812.00350990013357056000
2017-05-183812.003819.003786.003800.00526910020019243800
2017-05-173878.003883.003842.003881.00335430012983836000
2017-05-163890.003937.003876.003922.00472560018491277700
2017-05-153900.003900.003857.003860.00526060020361858400
2017-05-123940.003984.003931.003945.00627190024756209700
2017-05-113975.004004.003926.003995.00850250033632431600
2017-05-103961.004000.003935.003982.001180270046785018800
2017-05-094196.004220.004038.004099.001000440041216553700
2017-05-084213.004275.004192.004256.00769610032599031200
2017-05-024237.004297.004235.004283.00290510012430349100
2017-05-014204.004247.004193.004240.00245130010361961900
2017-04-284262.004262.004183.004212.00372210015684646800
2017-04-274245.004285.004241.004279.00407870017407942400
2017-04-264203.004271.004187.004264.00513010021734361700
2017-04-254100.004167.004067.004134.00412440016995438400
2017-04-244198.004211.004131.004140.00430090017931293900
2017-04-214127.004127.004078.004102.00508990020902291800
2017-04-203933.004065.003926.004010.00428150017182529900
2017-04-193943.003968.003897.003919.00367110014419185900
2017-04-183973.004006.003937.003945.00285430011312934300
2017-04-173881.003910.003857.003903.0020771008086821100
2017-04-143966.003968.003883.003921.00323350012716751600
2017-04-133881.003927.003843.003914.00416690016189104400
2017-04-124010.004013.003912.003924.00496950019604588700
2017-04-113995.004083.003991.004080.00431530017490817800
2017-04-104010.004074.004008.004026.00513470020756165600
2017-04-073913.003990.003887.003941.00648210025553590200
2017-04-063926.003942.003855.003864.00552870021471374200
2017-04-054035.004035.003924.003967.00457930018163044200
2017-04-044055.004055.003982.004013.00387430015553745800
2017-04-034105.004115.004052.004078.00267610010924973800
2017-03-314171.004172.004083.004083.00316140013040152400
2017-03-304125.004162.004107.004140.00329560013637669200
2017-03-294170.004188.004125.004157.00309330012866674000
2017-03-284134.004209.004129.004205.00452400018910418400
2017-03-274146.004160.004105.004114.00349120014395496900
2017-03-244129.004190.004121.004181.00358540014936688400
2017-03-234087.004167.004087.004156.00363770015049522000
2017-03-224183.004188.004120.004120.00608430025212109800
2017-03-214308.004324.004282.004312.00303370013049158600
2017-03-174378.004379.004324.004349.00399640017369047800
2017-03-164420.004455.004398.004430.00247370010951575800
2017-03-154421.004455.004401.004435.0021634009581484900
2017-03-144453.004458.004431.004454.0020975009327961800
2017-03-134485.004485.004437.004453.00352750015726017200
2017-03-104380.004420.004375.004415.00415030018241952800
2017-03-094432.004433.004344.004355.00442600019344251000
2017-03-084335.004397.004330.004397.00272960011933886700
2017-03-074410.004420.004367.004373.00243450010684584200
2017-03-064400.004428.004388.004409.0021673009548141800
2017-03-034420.004429.004387.004408.00305970013474278100
2017-03-024485.004495.004386.004391.00541130023982813700
2017-03-014247.004356.004226.004345.00445180019145118700
2017-02-284253.004292.004207.004207.00315200013366604200
2017-02-274249.004263.004218.004229.00250640010622410300
2017-02-244264.004295.004251.004276.0020689008844649100
2017-02-234300.004302.004253.004292.0018800008048878300
2017-02-224350.004355.004267.004290.00312510013417132400
2017-02-214267.004329.004262.004322.0020466008814394600
2017-02-204253.004291.004224.004282.0020055008557710200
2017-02-174300.004301.004261.004275.00324400013872057800
2017-02-164365.004375.004302.004344.00408060017694634000
2017-02-154400.004410.004362.004383.00264410011585838900
2017-02-144454.004464.004350.004355.00444290019483223700
2017-02-134549.004549.004438.004454.00461460020633748300
2017-02-104355.004433.004322.004409.00594890026173990600
2017-02-094340.004346.004204.004229.00631400026816896500
2017-02-084399.004416.004323.004392.00507100022193015900
2017-02-074297.004345.004273.004329.00351140015160393100
2017-02-064356.004379.004297.004333.00408640017686115900
2017-02-034352.004403.004308.004348.00547710023795913600
2017-02-024452.004457.004354.004370.00478410021068270700
2017-02-014450.004517.004428.004470.00546700024425480900
2017-01-314600.004614.004540.004540.00526810024098163400
2017-01-304750.004777.004718.004730.00273990012980417500
2017-01-274810.004823.004756.004818.00364150017492910700
2017-01-264787.004796.004739.004757.00284750013567786900
2017-01-254739.004777.004681.004730.00257540012171645900
2017-01-244680.004713.004656.004679.00273510012797358900
2017-01-234748.004784.004720.004750.00286880013637667100
2017-01-204825.004856.004804.004817.00310460014978994300
2017-01-194865.004876.004791.004825.00321770015531853800
2017-01-184568.004763.004562.004755.00422240019754856800
2017-01-174765.004774.004669.004670.00279610013176726100
2017-01-164815.004820.004754.004779.0020320009720817400
2017-01-134832.004841.004798.004838.00217300010486170800
2017-01-124835.004865.004780.004803.00292710014087505700
2017-01-114888.004908.004835.004874.00350860017085535900
2017-01-104914.004927.004843.004858.00356620017398497400
2017-01-064877.004955.004870.004934.00309400015232493900
2017-01-055000.005016.004938.004966.00383950019061708400
2017-01-044900.005006.004893.004991.00582600028908264700
2016-12-304730.004784.004704.004772.00237670011280759300
2016-12-294848.004849.004782.004784.00282360013574314500
2016-12-284900.004910.004857.004887.00216920010591046800
2016-12-274825.004885.004824.004834.00211070010234507900
2016-12-264870.004878.004808.004824.00212820010288366800
2016-12-224784.004880.004784.004879.00325920015834789400
2016-12-214829.004888.004798.004806.00301180014568765500
2016-12-204836.004858.004796.004842.00271280013100530500
2016-12-194871.004905.004844.004871.00294790014362536500
2016-12-164950.004952.004884.004896.00450630022113564900
2016-12-154880.004956.004861.004880.00557360027348587100
2016-12-144826.004865.004785.004803.00325470015671846000
2016-12-134818.004826.004740.004809.00462270022122242400
2016-12-124920.004976.004829.004867.00493560024191239600
2016-12-094800.004830.004756.004823.00607710029174961200
2016-12-084716.004794.004716.004794.00651660031062560700
2016-12-074625.004666.004610.004664.00351880016324586300
2016-12-064674.004683.004603.004630.00398040018453508900
2016-12-054600.004645.004580.004610.00495360022833923600
2016-12-024702.004706.004651.004682.00389140018191975300
2016-12-014800.004800.004688.004702.00609790028902039600
2016-11-304650.004655.004608.004645.00540780025044166800
2016-11-294587.004642.004581.004616.00368090016982858300
2016-11-284651.004675.004585.004659.00482460022336843300
2016-11-254669.004728.004624.004695.00660080030933957600
2016-11-244550.004615.004533.004615.00630280028902621700
2016-11-224443.004468.004415.004439.00285590012677429000
2016-11-214479.004494.004444.004458.00380990016995944200
2016-11-184450.004507.004437.004456.00701830031353999900
2016-11-174321.004326.004271.004320.00617320026593531700
2016-11-164300.004380.004283.004363.00786680034131332200
2016-11-154120.004177.004110.004177.00665550027609906700
2016-11-143959.004050.003940.004050.00422650016996875400
2016-11-113910.003970.003890.003901.00644020025228976500
2016-11-103900.003904.003765.003805.00626900023997106000
2016-11-093994.004043.003500.003583.001401710052171773600
2016-11-083970.003978.003916.003934.0020785008184184100
2016-11-073950.003967.003913.003933.00342330013480197100
2016-11-043926.003926.003785.003830.00456330017482988300
2016-11-023990.004003.003906.003963.00528090020884630800
2016-11-014101.004112.004058.004079.0019731008046221300
2016-10-314084.004095.004045.004094.00263230010722814200
2016-10-284080.004107.004067.004100.00371020015194401400
2016-10-274040.004047.004009.004040.0024209009759389300
2016-10-264013.004036.003991.004024.0022939009213153200
2016-10-253900.004025.003900.004013.00351290014023351000
2016-10-243970.003975.003919.003947.00256260010111965700
2016-10-214025.004028.003971.003975.0020335008134040600
2016-10-203957.004016.003938.004011.00284190011356000700
2016-10-193988.004008.003975.003993.0019910007947440700
2016-10-183970.004002.003957.004000.00260740010398419200
2016-10-173948.003985.003934.003985.0023404009284529800
2016-10-143967.003974.003916.003958.00259370010251959900
2016-10-133924.003989.003909.003924.00367080014484374100
2016-10-123880.003893.003854.003861.0016405006347100500
2016-10-113959.003972.003908.003913.0024126009489523400
2016-10-073950.003959.003926.003950.0019679007757428500
2016-10-063960.003996.003926.003935.00318240012586891700
2016-10-053870.003935.003863.003918.00359330014048206400
2016-10-043786.003841.003766.003803.00300180011428410600
2016-10-033799.003800.003744.003748.00271690010229717300
2016-09-303760.003782.003725.003755.00352700013255070000
2016-09-293901.003901.003853.003857.00287480011137882300
2016-09-283853.003884.003820.003842.00307670011829539900
2016-09-273804.003934.003796.003924.00322760012510736400
2016-09-263940.003941.003860.003866.0025020009725922000
2016-09-233894.003936.003867.003919.00412860016138574100
2016-09-213815.003969.003765.003956.00523670020285934000
2016-09-203799.003843.003787.003815.00318900012162170200
2016-09-163843.003851.003791.003812.00391380014922147600
2016-09-153914.003914.003838.003861.00292350011307519600
2016-09-143976.004025.003950.003957.0024826009892512200
2016-09-133999.004028.003939.003975.00257380010230905700
2016-09-124005.004026.003972.003988.00258680010333131700
2016-09-094115.004165.004066.004066.00375060015371749700
2016-09-084094.004133.004079.004115.00268900011039704400
2016-09-074100.004153.004085.004146.00344630014219714600
2016-09-064136.004174.004114.004162.0019004007889363400
2016-09-054225.004239.004122.004135.00265490011114109300
2016-09-024093.004132.004071.004130.00306480012597284100
2016-09-014091.004142.004070.004125.00334110013758836000
2016-08-314065.004140.004056.004098.00640820026234517800
2016-08-303949.004025.003936.003995.00281750011239654500
2016-08-293900.003961.003874.003950.00355190013985435300
2016-08-263791.003809.003739.003756.00344900013007204500
2016-08-253801.003833.003787.003816.0020986008002054900
2016-08-243781.003824.003775.003801.0021486008161715300
2016-08-233800.003812.003718.003740.00300660011281951600
2016-08-223843.003855.003810.003846.0021060008081376100
2016-08-193804.003870.003800.003832.0024809009522556600
2016-08-183809.003860.003774.003793.00368620014069561400
2016-08-173717.003844.003711.003839.00369000014012148600
2016-08-163790.003801.003693.003694.00302470011308027600
2016-08-153815.003824.003755.003781.0018608007053222100
2016-08-123799.003849.003785.003823.00306420011692839700
2016-08-103834.003848.003801.003812.0023179008848033000
2016-08-093859.003877.003815.003858.0022440008642637500
2016-08-083780.003858.003754.003852.00291630011150263100
2016-08-053778.003784.003686.003701.00342060012754686300
2016-08-043730.003808.003700.003781.00522250019665516100
2016-08-033715.003751.003528.003630.00832690030358844500
2016-08-023882.003915.003828.003829.00265320010253797600
2016-08-013851.003954.003838.003926.00359800014082058100
2016-07-294000.004075.003874.004015.00529060021075065800
2016-07-283987.004024.003963.003994.00253030010108194400
2016-07-273962.004048.003956.004038.00451000018113549700
2016-07-263947.003967.003904.003904.00334280013116020500
2016-07-254054.004106.004023.004028.00417030016961831400
2016-07-223940.004020.003935.003984.00352370013994551600
2016-07-214015.004064.004013.004049.00354500014313839100
2016-07-203946.003950.003884.003935.00334310013100440500
2016-07-193993.003999.003902.003977.00283590011216471600
2016-07-153900.003996.003883.003943.00559500022018102200
2016-07-143765.003861.003741.003855.00449980017125932800
2016-07-133853.003880.003771.003788.00659540025203945100
2016-07-123629.003707.003579.003642.00544480019878315300
2016-07-113390.003514.003383.003489.00364480012588236100
2016-07-083336.003396.003286.003288.00428420014251187200
2016-07-073288.003359.003278.003294.00392680012998869200
2016-07-063357.003367.003252.003304.00469050015445346300
2016-07-053484.003497.003417.003455.0025102008667740000
2016-07-043428.003520.003413.003497.0020535007149197400
2016-07-013503.003520.003442.003476.00287330010006273100
2016-06-303570.003606.003478.003478.00353490012456635800
2016-06-293520.003568.003493.003512.00423310014923579600
2016-06-283392.003487.003333.003450.00433990014830706200
2016-06-273570.003580.003423.003479.00436140015138129500
2016-06-243950.003959.003500.003581.00871340032119064700
2016-06-233829.003919.003799.003908.00315330012223790800
2016-06-223825.003825.003768.003807.0024312009252048100
2016-06-213769.003855.003720.003838.00274750010429976700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog