[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 
2017-12-113671.003705.003666.003703.0024813009166251000
2017-12-083645.003670.003639.003665.00453440016564423100
2017-12-073627.003655.003615.003645.00403260014684742400
2017-12-063624.003629.003591.003609.00480050017331567500
2017-12-053650.003660.003632.003636.00300730010959749100
2017-12-043700.003700.003659.003661.0024253008908083700
2017-12-013681.003705.003667.003692.00394690014546003700
2017-11-303686.003696.003666.003669.00573280021085251600
2017-11-293660.003682.003638.003665.00419160015346519400
2017-11-283610.003635.003607.003618.00415920015059110500
2017-11-273667.003675.003633.003634.00326350011897571700
2017-11-243634.003659.003611.003646.00449720016347302000
2017-11-223680.003716.003659.003670.00624620022984550600
2017-11-213600.003655.003594.003629.00363450013202255200
2017-11-203592.003599.003562.003567.00413270014779206000
2017-11-173657.003658.003606.003611.00559180020277477900
2017-11-163577.003637.003576.003622.00503760018164181000
2017-11-153620.003620.003568.003594.00714260025657975600
2017-11-143632.003646.003615.003635.00487560017726952500
2017-11-133657.003666.003632.003632.00531060019366083400
2017-11-103675.003705.003651.003661.00737270027041130800
2017-11-093735.003764.003678.003710.001063080039597886000
2017-11-083758.003760.003701.003702.00866960032189562100
2017-11-073789.003814.003757.003778.00973130036828572600
2017-11-063950.004012.003755.003811.001232500047816762900
2017-11-023888.003923.003866.003917.00574400022395149500
2017-11-013899.003931.003898.003929.00467040018306679800
2017-10-313969.003985.003886.003888.00799600031314314100
2017-10-303965.004014.003959.004006.00640660025604721000
2017-10-273973.004009.003939.003969.001299850051607746600
2017-10-264045.004078.004043.004075.00258050010490913700
2017-10-254069.004077.004028.004039.00286280011594405700
2017-10-243988.004043.003977.004040.00320320012895981100
2017-10-233998.004004.003970.003980.00380370015171512100
2017-10-203954.003986.003931.003975.00306930012173261300
2017-10-194001.004023.003980.003984.00287770011501181900
2017-10-183990.003995.003966.003987.0018354007311876000
2017-10-173994.004002.003968.003981.0020284008078365600
2017-10-163966.003995.003961.003963.00268870010676851800
2017-10-133921.003965.003915.003961.00403870015911227100
2017-10-123970.003991.003923.003952.00288100011388081700
2017-10-113941.003945.003912.003933.00313460012329658400
2017-10-103984.003984.003939.003972.00486380019292828600
2017-10-063998.004018.003989.004005.0022967009191497900
2017-10-054006.004011.003972.003985.00277540011067810500
2017-10-044085.004100.003999.004007.00459890018568893800
2017-10-034088.004114.004079.004104.00340950013971409500
2017-10-024066.004072.004031.004070.0024155009796326400
2017-09-294062.004070.004027.004060.00309870012558905200
2017-09-284100.004107.004042.004083.00420940017167062500
2017-09-274025.004066.004014.004065.00333560013512244700
2017-09-264058.004079.004053.004070.00249250010138735700
2017-09-254069.004080.004049.004062.0023849009684911000
2017-09-224064.004074.004021.004039.00279290011286979700
2017-09-214060.004097.004047.004053.00506420020614478900
2017-09-203984.004031.003978.004012.00395500015860731200
2017-09-193906.003994.003897.003980.00616660024374996200
2017-09-153856.003875.003844.003866.00402170015525501400
2017-09-143898.003900.003855.003865.00327820012690095800
2017-09-133910.003927.003890.003894.00286880011203851500
2017-09-123897.003903.003871.003878.0021755008447111700
2017-09-113849.003891.003842.003864.0023262009004939000
2017-09-083800.003848.003799.003812.00372670014204465400
2017-09-073819.003848.003803.003842.00280160010737640800
2017-09-063803.003813.003777.003804.00310630011785654000
2017-09-053843.003863.003830.003838.0018550007125287000
2017-09-043838.003895.003833.003845.00292170011267038500
2017-09-013858.003859.003806.003838.00308860011825097100
2017-08-313869.003896.003856.003856.00338480013111403000
2017-08-303864.003864.003825.003832.0022119008500613500
2017-08-293805.003845.003800.003833.0021251008136873700
2017-08-283908.003915.003816.003828.00357730013736978200
2017-08-253893.003926.003889.003911.0020328007953027400
2017-08-243871.003904.003864.003884.0013803005367644200
2017-08-233910.003916.003877.003887.0021254008284810400
2017-08-223851.003882.003842.003878.0021848008451242200
2017-08-213889.003890.003849.003859.0018005006955675900
2017-08-183880.003892.003856.003891.00296060011481245800
2017-08-173960.003963.003910.003936.00275390010828160000
2017-08-163962.003989.003947.003985.0022892009092636700
2017-08-153930.003978.003923.003952.00278690011023852800
2017-08-143900.003927.003893.003906.00270940010586756300
2017-08-103940.003956.003925.003951.0020707008168327600
2017-08-093976.003982.003910.003941.00299000011774779800
2017-08-083983.003998.003976.003990.0019931007944129200
2017-08-073970.004002.003966.003979.00305260012164985300
2017-08-043897.003939.003882.003920.00408830016020829200
2017-08-033995.004039.003908.003930.00592590023464758500
2017-08-024010.004043.003990.003996.0024880009963908100
2017-08-013992.004025.003972.004016.0024522009822903500
2017-07-313999.004040.003968.003994.00362320014524913600
2017-07-284037.004049.004013.004026.0022738009157126400
2017-07-274044.004057.004018.004044.0023029009306131800
2017-07-264070.004078.004037.004045.00251290010187097900
2017-07-254011.004039.003995.003996.0020603008260508700
2017-07-243972.004016.003954.004006.0024289009679459800
2017-07-214015.004027.004002.004019.0024879009985559800
2017-07-204036.004060.004015.004044.00266140010758869100
2017-07-194006.004053.003975.004046.00400100016080197600
2017-07-184055.004069.004026.004063.00428670017365901200
2017-07-144121.004156.004118.004141.00286210011845935500
2017-07-134158.004172.004108.004124.00337990013983816600
2017-07-124145.004173.004140.004167.00454810018918949300
2017-07-114110.004146.004094.004144.00353840014619941900
2017-07-104118.004147.004103.004118.00444130018309254900
2017-07-074017.004095.004002.004086.00513450020899704200
2017-07-064075.004098.004046.004069.00543030022084525900
2017-07-054030.004092.004023.004092.00983950039965024100
2017-07-043964.004005.003921.003946.001016180040316917500
2017-07-033820.003859.003809.003849.00415120015932916600
2017-06-303770.003799.003766.003786.00377080014268695200
2017-06-293768.003830.003767.003799.00582430022097544500
2017-06-283691.003737.003689.003728.00372100013821419700
2017-06-273675.003694.003660.003672.00274870010115097900
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

   ※ 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。 

Twitter