スバル興業(9632)の株価時系列情報
スバル興業(9632)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 334 | 338 | 334 | 338 | 5,000 |
1983/12/27 | 331 | 334 | 330 | 333 | 5,000 |
1983/12/26 | 333 | 334 | 323 | 330 | 10,000 |
1983/12/24 | 335 | 335 | 334 | 334 | 5,000 |
1983/12/23 | 324 | 325 | 322 | 325 | 13,000 |
1983/12/22 | 330 | 330 | 324 | 324 | 10,000 |
1983/12/21 | 325 | 326 | 324 | 326 | 14,000 |
1983/12/20 | 325 | 326 | 321 | 321 | 18,000 |
1983/12/19 | 332 | 332 | 325 | 325 | 7,000 |
1983/12/17 | 330 | 330 | 330 | 330 | 8,000 |
1983/12/16 | 331 | 335 | 331 | 335 | 3,000 |
1983/12/15 | 332 | 335 | 332 | 335 | 9,000 |
1983/12/14 | 333 | 342 | 333 | 342 | 6,000 |
1983/12/13 | 331 | 332 | 331 | 332 | 2,000 |
1983/12/12 | 333 | 340 | 330 | 330 | 19,000 |
1983/12/09 | 332 | 332 | 332 | 332 | 2,000 |
1983/12/08 | 335 | 335 | 335 | 335 | 3,000 |
1983/12/07 | 340 | 340 | 335 | 335 | 9,000 |
1983/12/06 | 335 | 344 | 335 | 344 | 4,000 |
1983/12/05 | 331 | 345 | 331 | 345 | 12,000 |
1983/12/03 | 330 | 330 | 330 | 330 | 6,000 |
1983/12/02 | 344 | 344 | 335 | 335 | 13,000 |
1983/12/01 | 341 | 345 | 340 | 345 | 14,000 |
1983/11/30 | 346 | 347 | 340 | 340 | 30,000 |
1983/11/29 | 337 | 345 | 335 | 342 | 23,000 |
1983/11/28 | 339 | 340 | 330 | 335 | 46,000 |
1983/11/26 | 339 | 339 | 335 | 335 | 12,000 |
1983/11/25 | 336 | 338 | 331 | 331 | 18,000 |
1983/11/24 | 320 | 320 | 320 | 320 | 13,000 |
1983/11/22 | 320 | 320 | 320 | 320 | 17,000 |
1983/11/21 | 325 | 340 | 325 | 340 | 6,000 |
1983/11/19 | 320 | 320 | 317 | 317 | 7,000 |
1983/11/18 | 315 | 320 | 315 | 320 | 7,000 |
1983/11/17 | 319 | 320 | 319 | 320 | 4,000 |
1983/11/16 | 319 | 319 | 309 | 311 | 29,000 |
1983/11/15 | 317 | 320 | 317 | 319 | 9,000 |
1983/11/14 | 321 | 321 | 319 | 320 | 20,000 |
1983/11/11 | 321 | 321 | 320 | 320 | 12,000 |
1983/11/10 | 335 | 335 | 320 | 320 | 8,000 |
1983/11/09 | 339 | 340 | 338 | 338 | 6,000 |
1983/11/07 | 340 | 343 | 340 | 342 | 5,000 |
1983/11/04 | 325 | 330 | 325 | 330 | 4,000 |
1983/11/02 | 325 | 340 | 325 | 340 | 8,000 |
1983/11/01 | 316 | 330 | 316 | 330 | 19,000 |
1983/10/28 | 320 | 321 | 315 | 315 | 20,000 |
1983/10/27 | 330 | 330 | 325 | 325 | 9,000 |
1983/10/26 | 330 | 330 | 325 | 329 | 19,000 |
1983/10/25 | 335 | 335 | 330 | 330 | 11,000 |
1983/10/24 | 339 | 339 | 339 | 339 | 18,000 |
1983/10/22 | 350 | 350 | 350 | 350 | 8,000 |
1983/10/21 | 364 | 364 | 352 | 352 | 56,000 |
1983/10/20 | 358 | 365 | 358 | 363 | 53,000 |
1983/10/19 | 363 | 363 | 363 | 363 | 17,000 |
1983/10/18 | 375 | 376 | 364 | 369 | 76,000 |
1983/10/17 | 375 | 376 | 364 | 375 | 93,000 |
1983/10/15 | 379 | 379 | 360 | 360 | 100,000 |
1983/10/14 | 360 | 385 | 354 | 379 | 506,000 |
1983/10/13 | 336 | 355 | 336 | 350 | 160,000 |
1983/10/12 | 331 | 335 | 330 | 335 | 5,000 |
1983/10/11 | 340 | 340 | 330 | 335 | 52,000 |
1983/10/07 | 327 | 344 | 326 | 338 | 109,000 |
1983/10/06 | 320 | 330 | 318 | 326 | 45,000 |
1983/10/05 | 310 | 316 | 310 | 316 | 11,000 |
1983/10/04 | 300 | 300 | 300 | 300 | 1,000 |
1983/10/03 | 315 | 315 | 305 | 305 | 8,000 |
1983/10/01 | 315 | 315 | 315 | 315 | 4,000 |
1983/09/30 | 298 | 321 | 298 | 310 | 21,000 |
1983/09/27 | 300 | 300 | 295 | 295 | 11,000 |
1983/09/26 | 300 | 305 | 296 | 305 | 7,000 |
1983/09/24 | 300 | 300 | 300 | 300 | 1,000 |
1983/09/22 | 300 | 300 | 296 | 296 | 15,000 |
1983/09/21 | 295 | 298 | 295 | 295 | 9,000 |
1983/09/20 | 296 | 297 | 296 | 297 | 3,000 |
1983/09/17 | 295 | 295 | 295 | 295 | 2,000 |
1983/09/16 | 292 | 295 | 292 | 295 | 8,000 |
1983/09/14 | 293 | 293 | 291 | 292 | 4,000 |
1983/09/13 | 295 | 295 | 291 | 291 | 7,000 |
1983/09/12 | 295 | 295 | 295 | 295 | 3,000 |
1983/09/09 | 295 | 295 | 295 | 295 | 6,000 |
1983/09/08 | 295 | 295 | 295 | 295 | 4,000 |
1983/09/07 | 295 | 295 | 290 | 290 | 7,000 |
1983/09/06 | 292 | 292 | 290 | 290 | 8,000 |
1983/09/05 | 291 | 296 | 291 | 296 | 3,000 |
1983/09/02 | 291 | 291 | 291 | 291 | 1,000 |
1983/08/31 | 285 | 290 | 285 | 290 | 3,000 |
1983/08/30 | 295 | 295 | 295 | 295 | 1,000 |
1983/08/29 | 296 | 296 | 296 | 296 | 1,000 |
1983/08/27 | 286 | 290 | 286 | 290 | 2,000 |
1983/08/26 | 284 | 284 | 284 | 284 | 5,000 |
1983/08/25 | 284 | 284 | 284 | 284 | 4,000 |
1983/08/24 | 285 | 285 | 280 | 284 | 9,000 |
1983/08/23 | 285 | 285 | 285 | 285 | 5,000 |
1983/08/20 | 290 | 290 | 290 | 290 | 1,000 |
1983/08/19 | 286 | 286 | 285 | 285 | 3,000 |
1983/08/17 | 296 | 296 | 296 | 296 | 2,000 |
1983/08/16 | 296 | 296 | 296 | 296 | 1,000 |
1983/08/15 | 296 | 298 | 296 | 298 | 3,000 |
1983/08/12 | 290 | 296 | 290 | 296 | 5,000 |
1983/08/11 | 299 | 299 | 293 | 293 | 5,000 |
1983/08/10 | 299 | 299 | 299 | 299 | 1,000 |
1983/08/09 | 299 | 299 | 299 | 299 | 5,000 |
1983/08/08 | 299 | 299 | 299 | 299 | 4,000 |
1983/08/05 | 300 | 300 | 300 | 300 | 2,000 |
1983/08/04 | 298 | 298 | 298 | 298 | 1,000 |
1983/08/03 | 298 | 298 | 298 | 298 | 1,000 |
1983/08/02 | 298 | 298 | 298 | 298 | 2,000 |
1983/08/01 | 296 | 296 | 296 | 296 | 101,000 |
1983/07/30 | 291 | 296 | 291 | 296 | 3,000 |
1983/07/29 | 290 | 290 | 285 | 285 | 4,000 |
1983/07/28 | 300 | 300 | 300 | 300 | 6,000 |
1983/07/26 | 296 | 300 | 296 | 296 | 110,000 |
1983/07/25 | 300 | 300 | 296 | 296 | 7,000 |
1983/07/23 | 299 | 300 | 295 | 295 | 4,000 |
1983/07/22 | 292 | 292 | 292 | 292 | 4,000 |
1983/07/20 | 294 | 295 | 294 | 295 | 8,000 |
1983/07/19 | 294 | 294 | 293 | 293 | 4,000 |
1983/07/18 | 294 | 294 | 294 | 294 | 4,000 |
1983/07/13 | 294 | 294 | 294 | 294 | 4,000 |
1983/07/12 | 300 | 300 | 300 | 300 | 1,000 |
1983/07/11 | 291 | 291 | 291 | 291 | 1,000 |
1983/07/09 | 299 | 299 | 299 | 299 | 1,000 |
1983/07/07 | 294 | 300 | 294 | 299 | 4,000 |
1983/07/06 | 291 | 299 | 291 | 299 | 4,000 |
1983/07/05 | 293 | 293 | 291 | 291 | 8,000 |
1983/07/04 | 293 | 297 | 292 | 297 | 8,000 |
1983/06/30 | 293 | 293 | 293 | 293 | 2,000 |
1983/06/28 | 293 | 295 | 293 | 293 | 4,000 |
1983/06/27 | 296 | 296 | 295 | 295 | 5,000 |
1983/06/25 | 296 | 296 | 296 | 296 | 1,000 |
1983/06/24 | 296 | 296 | 293 | 293 | 7,000 |
1983/06/23 | 296 | 296 | 296 | 296 | 2,000 |
1983/06/22 | 296 | 296 | 296 | 296 | 2,000 |
1983/06/21 | 295 | 295 | 293 | 293 | 12,000 |
1983/06/17 | 296 | 296 | 296 | 296 | 4,000 |
1983/06/15 | 295 | 295 | 295 | 295 | 2,000 |
1983/06/14 | 295 | 295 | 295 | 295 | 1,000 |
1983/06/13 | 293 | 294 | 292 | 292 | 4,000 |
1983/06/10 | 293 | 293 | 293 | 293 | 2,000 |
1983/06/07 | 291 | 292 | 291 | 292 | 5,000 |
1983/06/06 | 295 | 295 | 291 | 291 | 9,000 |
1983/06/04 | 296 | 296 | 295 | 295 | 7,000 |
1983/06/03 | 297 | 297 | 297 | 297 | 1,000 |
1983/06/01 | 296 | 300 | 295 | 296 | 9,000 |
1983/05/31 | 297 | 297 | 297 | 297 | 1,000 |
1983/05/30 | 300 | 300 | 295 | 295 | 5,000 |
1983/05/28 | 300 | 300 | 300 | 300 | 2,000 |
1983/05/27 | 297 | 297 | 297 | 297 | 2,000 |
1983/05/25 | 295 | 295 | 295 | 295 | 2,000 |
1983/05/24 | 300 | 300 | 295 | 295 | 6,000 |
1983/05/23 | 296 | 296 | 296 | 296 | 2,000 |
1983/05/20 | 296 | 300 | 296 | 300 | 6,000 |
1983/05/19 | 301 | 301 | 296 | 296 | 6,000 |
1983/05/18 | 300 | 300 | 300 | 300 | 2,000 |
1983/05/17 | 300 | 300 | 300 | 300 | 2,000 |
1983/05/16 | 300 | 300 | 300 | 300 | 3,000 |
1983/05/14 | 299 | 300 | 299 | 300 | 9,000 |
1983/05/13 | 295 | 295 | 295 | 295 | 3,000 |
1983/05/12 | 314 | 314 | 308 | 308 | 5,000 |
1983/05/11 | 295 | 318 | 295 | 318 | 12,000 |
1983/05/10 | 295 | 295 | 295 | 295 | 3,000 |
1983/05/09 | 292 | 300 | 292 | 300 | 6,000 |
1983/05/07 | 291 | 291 | 290 | 290 | 9,000 |
1983/05/06 | 296 | 296 | 296 | 296 | 8,000 |
1983/05/04 | 299 | 299 | 298 | 298 | 2,000 |
1983/05/02 | 297 | 298 | 297 | 298 | 5,000 |
1983/04/30 | 297 | 297 | 297 | 297 | 1,000 |
1983/04/28 | 298 | 300 | 297 | 300 | 6,000 |
1983/04/27 | 298 | 298 | 298 | 298 | 1,000 |
1983/04/26 | 297 | 297 | 297 | 297 | 2,000 |
1983/04/25 | 296 | 296 | 288 | 296 | 14,000 |
1983/04/23 | 296 | 296 | 296 | 296 | 6,000 |
1983/04/22 | 297 | 300 | 297 | 300 | 4,000 |
1983/04/21 | 297 | 297 | 296 | 296 | 5,000 |
1983/04/20 | 296 | 296 | 296 | 296 | 5,000 |
1983/04/19 | 296 | 296 | 296 | 296 | 1,000 |
1983/04/18 | 299 | 299 | 295 | 295 | 6,000 |
1983/04/15 | 299 | 299 | 295 | 299 | 8,000 |
1983/04/14 | 296 | 299 | 296 | 299 | 2,000 |
1983/04/13 | 299 | 299 | 295 | 295 | 10,000 |
1983/04/12 | 299 | 299 | 296 | 296 | 10,000 |
1983/04/11 | 298 | 300 | 298 | 300 | 3,000 |
1983/04/09 | 297 | 297 | 297 | 297 | 1,000 |
1983/04/08 | 296 | 296 | 296 | 296 | 4,000 |
1983/04/07 | 297 | 297 | 296 | 296 | 2,000 |
1983/04/06 | 300 | 300 | 297 | 297 | 5,000 |
1983/04/05 | 300 | 300 | 299 | 299 | 7,000 |
1983/04/04 | 300 | 300 | 300 | 300 | 2,000 |
1983/04/02 | 303 | 303 | 303 | 303 | 1,000 |
1983/04/01 | 295 | 295 | 295 | 295 | 3,000 |
1983/03/31 | 292 | 292 | 290 | 290 | 7,000 |
1983/03/30 | 291 | 291 | 290 | 290 | 2,000 |
1983/03/29 | 291 | 291 | 291 | 291 | 1,000 |
1983/03/28 | 290 | 290 | 290 | 290 | 1,000 |
1983/03/26 | 290 | 290 | 285 | 285 | 11,000 |
1983/03/25 | 290 | 290 | 290 | 290 | 4,000 |
1983/03/24 | 298 | 298 | 298 | 298 | 4,000 |
1983/03/23 | 300 | 300 | 298 | 298 | 22,000 |
1983/03/22 | 285 | 300 | 285 | 300 | 8,000 |
1983/03/18 | 300 | 300 | 290 | 290 | 5,000 |
1983/03/17 | 300 | 300 | 300 | 300 | 3,000 |
1983/03/16 | 305 | 305 | 300 | 300 | 16,000 |
1983/03/15 | 303 | 303 | 303 | 303 | 106,000 |
1983/03/14 | 293 | 303 | 292 | 303 | 6,000 |
1983/03/12 | 294 | 294 | 293 | 293 | 2,000 |
1983/03/11 | 295 | 295 | 294 | 294 | 4,000 |
1983/03/10 | 295 | 296 | 295 | 296 | 4,000 |
1983/03/09 | 290 | 295 | 288 | 295 | 8,000 |
1983/03/08 | 290 | 290 | 290 | 290 | 2,000 |
1983/03/07 | 290 | 290 | 290 | 290 | 6,000 |
1983/03/05 | 290 | 290 | 290 | 290 | 1,000 |
1983/03/04 | 289 | 294 | 289 | 294 | 10,000 |
1983/03/03 | 290 | 290 | 290 | 290 | 2,000 |
1983/03/02 | 295 | 300 | 295 | 295 | 4,000 |
1983/03/01 | 291 | 295 | 290 | 290 | 3,000 |
1983/02/28 | 290 | 290 | 290 | 290 | 4,000 |
1983/02/26 | 295 | 295 | 295 | 295 | 3,000 |
1983/02/25 | 280 | 283 | 280 | 283 | 17,000 |
1983/02/23 | 295 | 296 | 295 | 296 | 109,000 |
1983/02/22 | 290 | 290 | 290 | 290 | 5,000 |
1983/02/21 | 296 | 296 | 295 | 295 | 6,000 |
1983/02/18 | 300 | 300 | 298 | 298 | 12,000 |
1983/02/17 | 292 | 298 | 292 | 298 | 4,000 |
1983/02/16 | 288 | 290 | 288 | 290 | 10,000 |
1983/02/15 | 288 | 289 | 288 | 289 | 3,000 |
1983/02/14 | 290 | 290 | 290 | 290 | 3,000 |
1983/02/12 | 289 | 289 | 288 | 288 | 4,000 |
1983/02/10 | 290 | 290 | 289 | 289 | 9,000 |
1983/02/04 | 290 | 291 | 290 | 290 | 8,000 |
1983/02/03 | 290 | 290 | 290 | 290 | 2,000 |
1983/02/02 | 290 | 290 | 290 | 290 | 7,000 |
1983/02/01 | 290 | 290 | 290 | 290 | 2,000 |
1983/01/31 | 298 | 298 | 298 | 298 | 1,000 |
1983/01/29 | 304 | 304 | 303 | 303 | 4,000 |
1983/01/27 | 315 | 315 | 315 | 315 | 4,000 |
1983/01/26 | 314 | 314 | 312 | 312 | 10,000 |
1983/01/25 | 310 | 320 | 310 | 314 | 471,000 |
1983/01/24 | 309 | 310 | 309 | 310 | 9,000 |
1983/01/22 | 302 | 307 | 302 | 307 | 2,000 |
1983/01/21 | 310 | 310 | 297 | 297 | 4,000 |
1983/01/20 | 313 | 313 | 310 | 310 | 108,000 |
1983/01/19 | 313 | 314 | 313 | 313 | 66,000 |
1983/01/18 | 309 | 315 | 309 | 310 | 21,000 |
1983/01/17 | 302 | 305 | 302 | 304 | 164,000 |
1983/01/14 | 309 | 309 | 302 | 302 | 54,000 |
1983/01/13 | 301 | 306 | 301 | 305 | 12,000 |
1983/01/12 | 301 | 301 | 296 | 300 | 5,000 |
1983/01/11 | 305 | 305 | 301 | 301 | 2,000 |
1983/01/10 | 305 | 310 | 300 | 303 | 8,000 |
1983/01/07 | 301 | 301 | 301 | 301 | 3,000 |
1983/01/06 | 302 | 302 | 301 | 301 | 2,000 |
1983/01/05 | 290 | 302 | 290 | 302 | 8,000 |
1983/01/04 | 296 | 296 | 296 | 296 | 1,000 |