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 |
|---|---|---|---|---|---|
| 1984/12/28 | 351 | 351 | 351 | 351 | 2,000 |
| 1984/12/27 | 350 | 350 | 340 | 350 | 16,000 |
| 1984/12/26 | 349 | 350 | 349 | 350 | 11,000 |
| 1984/12/25 | 346 | 350 | 345 | 350 | 14,000 |
| 1984/12/24 | 345 | 346 | 345 | 346 | 11,000 |
| 1984/12/21 | 350 | 350 | 347 | 347 | 8,000 |
| 1984/12/20 | 350 | 350 | 348 | 350 | 8,000 |
| 1984/12/19 | 340 | 357 | 340 | 355 | 20,000 |
| 1984/12/18 | 336 | 348 | 336 | 348 | 26,000 |
| 1984/12/17 | 336 | 336 | 336 | 336 | 3,000 |
| 1984/12/15 | 340 | 340 | 337 | 337 | 2,000 |
| 1984/12/14 | 340 | 340 | 335 | 335 | 6,000 |
| 1984/12/13 | 345 | 345 | 340 | 340 | 3,000 |
| 1984/12/12 | 341 | 345 | 340 | 340 | 16,000 |
| 1984/12/11 | 341 | 341 | 341 | 341 | 1,000 |
| 1984/12/10 | 341 | 341 | 340 | 340 | 8,000 |
| 1984/12/07 | 340 | 340 | 340 | 340 | 8,000 |
| 1984/12/06 | 342 | 343 | 340 | 340 | 13,000 |
| 1984/12/04 | 334 | 337 | 334 | 337 | 4,000 |
| 1984/12/03 | 332 | 332 | 332 | 332 | 4,000 |
| 1984/12/01 | 333 | 333 | 331 | 331 | 5,000 |
| 1984/11/30 | 336 | 336 | 332 | 332 | 11,000 |
| 1984/11/29 | 347 | 347 | 335 | 335 | 14,000 |
| 1984/11/27 | 346 | 347 | 340 | 340 | 13,000 |
| 1984/11/26 | 347 | 347 | 347 | 347 | 2,000 |
| 1984/11/22 | 354 | 354 | 342 | 342 | 8,000 |
| 1984/11/21 | 350 | 351 | 350 | 350 | 11,000 |
| 1984/11/20 | 350 | 350 | 340 | 340 | 8,000 |
| 1984/11/19 | 352 | 355 | 350 | 350 | 31,000 |
| 1984/11/17 | 352 | 358 | 352 | 354 | 10,000 |
| 1984/11/16 | 355 | 360 | 352 | 352 | 64,000 |
| 1984/11/15 | 354 | 360 | 350 | 350 | 49,000 |
| 1984/11/14 | 340 | 350 | 333 | 350 | 49,000 |
| 1984/11/13 | 350 | 351 | 340 | 340 | 92,000 |
| 1984/11/12 | 349 | 370 | 349 | 367 | 97,000 |
| 1984/11/09 | 335 | 335 | 325 | 334 | 20,000 |
| 1984/11/08 | 320 | 338 | 320 | 334 | 58,000 |
| 1984/11/07 | 313 | 320 | 313 | 320 | 16,000 |
| 1984/11/06 | 312 | 313 | 312 | 313 | 3,000 |
| 1984/11/05 | 311 | 311 | 310 | 310 | 3,000 |
| 1984/10/30 | 314 | 314 | 310 | 310 | 2,000 |
| 1984/10/29 | 310 | 310 | 310 | 310 | 5,000 |
| 1984/10/26 | 315 | 315 | 315 | 315 | 1,000 |
| 1984/10/25 | 308 | 315 | 308 | 315 | 15,000 |
| 1984/10/24 | 310 | 310 | 307 | 307 | 14,000 |
| 1984/10/23 | 307 | 310 | 307 | 307 | 10,000 |
| 1984/10/19 | 306 | 306 | 305 | 306 | 6,000 |
| 1984/10/18 | 310 | 310 | 309 | 310 | 4,000 |
| 1984/10/17 | 310 | 312 | 310 | 312 | 8,000 |
| 1984/10/16 | 305 | 310 | 305 | 310 | 11,000 |
| 1984/10/15 | 310 | 310 | 305 | 305 | 6,000 |
| 1984/10/12 | 310 | 310 | 310 | 310 | 11,000 |
| 1984/10/11 | 315 | 315 | 310 | 310 | 3,000 |
| 1984/10/09 | 315 | 315 | 315 | 315 | 1,000 |
| 1984/10/08 | 310 | 310 | 310 | 310 | 4,000 |
| 1984/10/06 | 310 | 310 | 310 | 310 | 7,000 |
| 1984/10/05 | 322 | 322 | 315 | 315 | 16,000 |
| 1984/10/04 | 315 | 320 | 315 | 320 | 21,000 |
| 1984/10/03 | 323 | 324 | 315 | 315 | 22,000 |
| 1984/10/02 | 322 | 323 | 322 | 323 | 25,000 |
| 1984/10/01 | 325 | 326 | 320 | 320 | 27,000 |
| 1984/09/29 | 326 | 327 | 326 | 327 | 4,000 |
| 1984/09/28 | 325 | 327 | 324 | 327 | 17,000 |
| 1984/09/27 | 312 | 325 | 311 | 325 | 25,000 |
| 1984/09/26 | 312 | 312 | 308 | 308 | 14,000 |
| 1984/09/25 | 310 | 312 | 306 | 312 | 24,000 |
| 1984/09/22 | 308 | 310 | 308 | 310 | 8,000 |
| 1984/09/21 | 308 | 308 | 308 | 308 | 1,000 |
| 1984/09/20 | 310 | 310 | 307 | 307 | 8,000 |
| 1984/09/19 | 311 | 311 | 310 | 310 | 8,000 |
| 1984/09/18 | 310 | 310 | 310 | 310 | 3,000 |
| 1984/09/17 | 310 | 312 | 310 | 312 | 2,000 |
| 1984/09/14 | 308 | 310 | 308 | 310 | 9,000 |
| 1984/09/13 | 312 | 312 | 312 | 312 | 6,000 |
| 1984/09/12 | 318 | 318 | 307 | 307 | 18,000 |
| 1984/09/11 | 309 | 315 | 305 | 315 | 36,000 |
| 1984/09/05 | 305 | 310 | 305 | 310 | 13,000 |
| 1984/09/04 | 305 | 305 | 305 | 305 | 8,000 |
| 1984/09/03 | 309 | 309 | 309 | 309 | 1,000 |
| 1984/09/01 | 305 | 305 | 305 | 305 | 4,000 |
| 1984/08/28 | 305 | 309 | 305 | 309 | 5,000 |
| 1984/08/27 | 305 | 305 | 303 | 303 | 5,000 |
| 1984/08/24 | 305 | 305 | 305 | 305 | 8,000 |
| 1984/08/23 | 305 | 305 | 305 | 305 | 5,000 |
| 1984/08/22 | 304 | 305 | 304 | 305 | 12,000 |
| 1984/08/17 | 305 | 305 | 303 | 303 | 8,000 |
| 1984/08/16 | 305 | 305 | 305 | 305 | 1,000 |
| 1984/08/15 | 305 | 305 | 305 | 305 | 6,000 |
| 1984/08/14 | 305 | 305 | 305 | 305 | 5,000 |
| 1984/08/13 | 305 | 305 | 305 | 305 | 3,000 |
| 1984/08/08 | 305 | 305 | 305 | 305 | 1,000 |
| 1984/08/03 | 310 | 310 | 304 | 304 | 3,000 |
| 1984/08/02 | 313 | 313 | 310 | 310 | 4,000 |
| 1984/07/31 | 317 | 317 | 310 | 310 | 2,000 |
| 1984/07/30 | 311 | 317 | 311 | 317 | 4,000 |
| 1984/07/28 | 315 | 315 | 311 | 311 | 4,000 |
| 1984/07/27 | 310 | 314 | 310 | 314 | 5,000 |
| 1984/07/26 | 306 | 309 | 306 | 309 | 3,000 |
| 1984/07/25 | 305 | 305 | 304 | 304 | 7,000 |
| 1984/07/24 | 310 | 310 | 304 | 304 | 7,000 |
| 1984/07/23 | 310 | 310 | 310 | 310 | 8,000 |
| 1984/07/21 | 310 | 311 | 310 | 311 | 2,000 |
| 1984/07/20 | 311 | 313 | 310 | 310 | 6,000 |
| 1984/07/19 | 314 | 314 | 313 | 313 | 8,000 |
| 1984/07/18 | 313 | 313 | 313 | 313 | 28,000 |
| 1984/07/17 | 311 | 313 | 311 | 313 | 4,000 |
| 1984/07/16 | 311 | 311 | 310 | 310 | 5,000 |
| 1984/07/13 | 313 | 313 | 313 | 313 | 2,000 |
| 1984/07/12 | 313 | 313 | 310 | 310 | 7,000 |
| 1984/07/11 | 312 | 314 | 312 | 313 | 6,000 |
| 1984/07/10 | 312 | 312 | 310 | 311 | 8,000 |
| 1984/07/06 | 310 | 311 | 310 | 311 | 5,000 |
| 1984/07/05 | 310 | 310 | 310 | 310 | 8,000 |
| 1984/07/04 | 310 | 312 | 305 | 305 | 7,000 |
| 1984/07/03 | 310 | 311 | 310 | 310 | 3,000 |
| 1984/07/02 | 304 | 304 | 304 | 304 | 3,000 |
| 1984/06/28 | 303 | 303 | 303 | 303 | 12,000 |
| 1984/06/23 | 303 | 303 | 303 | 303 | 7,000 |
| 1984/06/22 | 305 | 305 | 303 | 303 | 6,000 |
| 1984/06/21 | 304 | 304 | 304 | 304 | 1,000 |
| 1984/06/20 | 302 | 302 | 302 | 302 | 1,000 |
| 1984/06/19 | 303 | 303 | 300 | 300 | 41,000 |
| 1984/06/15 | 306 | 306 | 300 | 300 | 30,000 |
| 1984/06/14 | 310 | 310 | 305 | 305 | 9,000 |
| 1984/06/12 | 306 | 306 | 300 | 300 | 30,000 |
| 1984/06/11 | 305 | 305 | 305 | 305 | 5,000 |
| 1984/06/08 | 306 | 306 | 306 | 306 | 3,000 |
| 1984/06/07 | 305 | 305 | 305 | 305 | 3,000 |
| 1984/06/06 | 304 | 304 | 304 | 304 | 1,000 |
| 1984/06/04 | 301 | 304 | 301 | 304 | 4,000 |
| 1984/06/01 | 301 | 301 | 301 | 301 | 1,000 |
| 1984/05/30 | 300 | 300 | 300 | 300 | 14,000 |
| 1984/05/29 | 302 | 302 | 300 | 300 | 58,000 |
| 1984/05/24 | 300 | 300 | 300 | 300 | 25,000 |
| 1984/05/23 | 302 | 302 | 300 | 300 | 34,000 |
| 1984/05/22 | 314 | 314 | 314 | 314 | 1,000 |
| 1984/05/21 | 300 | 314 | 300 | 314 | 10,000 |
| 1984/05/19 | 300 | 302 | 300 | 300 | 30,000 |
| 1984/05/18 | 315 | 315 | 300 | 300 | 17,000 |
| 1984/05/17 | 321 | 321 | 315 | 318 | 27,000 |
| 1984/05/15 | 322 | 322 | 319 | 319 | 9,000 |
| 1984/05/14 | 326 | 326 | 320 | 321 | 7,000 |
| 1984/05/11 | 330 | 330 | 326 | 326 | 13,000 |
| 1984/05/10 | 333 | 333 | 333 | 333 | 1,000 |
| 1984/05/08 | 334 | 334 | 334 | 334 | 1,000 |
| 1984/05/07 | 335 | 335 | 335 | 335 | 2,000 |
| 1984/05/02 | 326 | 329 | 326 | 326 | 8,000 |
| 1984/05/01 | 328 | 328 | 326 | 326 | 9,000 |
| 1984/04/27 | 336 | 336 | 336 | 336 | 3,000 |
| 1984/04/26 | 332 | 336 | 332 | 336 | 3,000 |
| 1984/04/25 | 330 | 330 | 330 | 330 | 2,000 |
| 1984/04/24 | 332 | 332 | 330 | 330 | 4,000 |
| 1984/04/23 | 344 | 344 | 344 | 344 | 5,000 |
| 1984/04/21 | 343 | 344 | 343 | 344 | 11,000 |
| 1984/04/20 | 329 | 344 | 329 | 344 | 24,000 |
| 1984/04/19 | 326 | 330 | 326 | 330 | 2,000 |
| 1984/04/18 | 340 | 340 | 321 | 321 | 12,000 |
| 1984/04/17 | 335 | 336 | 335 | 336 | 5,000 |
| 1984/04/16 | 339 | 339 | 335 | 335 | 9,000 |
| 1984/04/13 | 344 | 344 | 340 | 343 | 9,000 |
| 1984/04/12 | 345 | 345 | 343 | 344 | 10,000 |
| 1984/04/11 | 336 | 344 | 336 | 344 | 11,000 |
| 1984/04/10 | 338 | 344 | 335 | 336 | 21,000 |
| 1984/04/09 | 335 | 336 | 335 | 335 | 12,000 |
| 1984/04/07 | 350 | 350 | 340 | 340 | 8,000 |
| 1984/04/06 | 374 | 374 | 349 | 350 | 31,000 |
| 1984/04/05 | 384 | 384 | 380 | 381 | 62,000 |
| 1984/04/04 | 355 | 387 | 350 | 383 | 117,000 |
| 1984/04/03 | 342 | 354 | 341 | 350 | 25,000 |
| 1984/04/02 | 337 | 340 | 336 | 340 | 12,000 |
| 1984/03/31 | 333 | 335 | 333 | 333 | 10,000 |
| 1984/03/30 | 337 | 339 | 334 | 335 | 48,000 |
| 1984/03/29 | 333 | 335 | 333 | 335 | 28,000 |
| 1984/03/28 | 330 | 335 | 327 | 333 | 45,000 |
| 1984/03/27 | 334 | 334 | 330 | 333 | 39,000 |
| 1984/03/26 | 328 | 335 | 326 | 335 | 31,000 |
| 1984/03/24 | 335 | 336 | 329 | 329 | 14,000 |
| 1984/03/23 | 318 | 335 | 318 | 335 | 27,000 |
| 1984/03/22 | 316 | 317 | 316 | 317 | 3,000 |
| 1984/03/21 | 318 | 318 | 315 | 316 | 14,000 |
| 1984/03/19 | 320 | 320 | 317 | 318 | 9,000 |
| 1984/03/17 | 320 | 320 | 320 | 320 | 7,000 |
| 1984/03/16 | 320 | 320 | 319 | 320 | 30,000 |
| 1984/03/15 | 325 | 325 | 320 | 320 | 26,000 |
| 1984/03/14 | 325 | 327 | 325 | 327 | 5,000 |
| 1984/03/13 | 321 | 322 | 321 | 321 | 10,000 |
| 1984/03/12 | 321 | 321 | 320 | 321 | 15,000 |
| 1984/03/09 | 321 | 321 | 319 | 320 | 8,000 |
| 1984/03/08 | 320 | 320 | 320 | 320 | 3,000 |
| 1984/03/07 | 318 | 319 | 318 | 319 | 10,000 |
| 1984/03/06 | 334 | 334 | 328 | 333 | 15,000 |
| 1984/03/05 | 325 | 334 | 325 | 334 | 10,000 |
| 1984/03/02 | 327 | 330 | 317 | 317 | 15,000 |
| 1984/03/01 | 336 | 337 | 335 | 335 | 19,000 |
| 1984/02/29 | 317 | 341 | 317 | 340 | 48,000 |
| 1984/02/28 | 316 | 317 | 316 | 317 | 9,000 |
| 1984/02/27 | 316 | 316 | 316 | 316 | 3,000 |
| 1984/02/25 | 316 | 316 | 316 | 316 | 3,000 |
| 1984/02/24 | 315 | 315 | 315 | 315 | 6,000 |
| 1984/02/23 | 319 | 319 | 315 | 319 | 9,000 |
| 1984/02/22 | 320 | 320 | 319 | 319 | 2,000 |
| 1984/02/21 | 320 | 320 | 315 | 320 | 10,000 |
| 1984/02/17 | 319 | 322 | 315 | 315 | 16,000 |
| 1984/02/16 | 322 | 322 | 319 | 319 | 11,000 |
| 1984/02/15 | 323 | 325 | 321 | 322 | 20,000 |
| 1984/02/14 | 322 | 324 | 322 | 322 | 21,000 |
| 1984/02/13 | 319 | 327 | 319 | 327 | 38,000 |
| 1984/02/10 | 315 | 319 | 315 | 319 | 9,000 |
| 1984/02/09 | 318 | 318 | 318 | 318 | 1,000 |
| 1984/02/08 | 320 | 320 | 318 | 318 | 16,000 |
| 1984/02/07 | 320 | 321 | 319 | 321 | 17,000 |
| 1984/02/06 | 321 | 322 | 321 | 322 | 10,000 |
| 1984/02/04 | 319 | 320 | 319 | 320 | 4,000 |
| 1984/02/03 | 318 | 320 | 318 | 319 | 5,000 |
| 1984/02/02 | 320 | 320 | 317 | 317 | 8,000 |
| 1984/01/31 | 322 | 322 | 322 | 322 | 3,000 |
| 1984/01/30 | 323 | 323 | 322 | 322 | 3,000 |
| 1984/01/28 | 317 | 320 | 317 | 320 | 7,000 |
| 1984/01/27 | 317 | 317 | 315 | 315 | 13,000 |
| 1984/01/27 | 1 -> 1.10 分割 | ||||
| 1984/01/26 | 352 | 353 | 347 | 347 | 21,000 |
| 1984/01/25 | 350 | 350 | 349 | 349 | 24,000 |
| 1984/01/24 | 351 | 355 | 349 | 351 | 12,000 |
| 1984/01/23 | 355 | 355 | 350 | 351 | 37,000 |
| 1984/01/21 | 353 | 355 | 353 | 355 | 10,000 |
| 1984/01/20 | 363 | 363 | 351 | 351 | 25,000 |
| 1984/01/19 | 350 | 365 | 350 | 363 | 69,000 |
| 1984/01/18 | 347 | 350 | 347 | 349 | 22,000 |
| 1984/01/17 | 345 | 348 | 340 | 348 | 26,000 |
| 1984/01/13 | 343 | 345 | 340 | 340 | 21,000 |
| 1984/01/12 | 341 | 345 | 340 | 343 | 14,000 |
| 1984/01/11 | 340 | 342 | 336 | 342 | 9,000 |
| 1984/01/10 | 340 | 342 | 340 | 342 | 19,000 |
| 1984/01/09 | 340 | 340 | 336 | 339 | 17,000 |
| 1984/01/07 | 338 | 338 | 335 | 335 | 10,000 |
| 1984/01/06 | 340 | 343 | 340 | 343 | 18,000 |
| 1984/01/05 | 335 | 336 | 335 | 335 | 12,000 |
| 1984/01/04 | 340 | 340 | 335 | 335 | 5,000 |