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 |
---|---|---|---|---|---|
1985/12/28 | 584 | 600 | 573 | 600 | 27,000 |
1985/12/27 | 590 | 590 | 580 | 585 | 33,000 |
1985/12/26 | 585 | 586 | 580 | 586 | 39,000 |
1985/12/25 | 599 | 599 | 570 | 570 | 35,000 |
1985/12/24 | 600 | 600 | 585 | 590 | 36,000 |
1985/12/23 | 609 | 609 | 575 | 575 | 21,000 |
1985/12/21 | 605 | 605 | 605 | 605 | 10,000 |
1985/12/20 | 600 | 600 | 575 | 575 | 33,000 |
1985/12/19 | 620 | 625 | 605 | 618 | 63,000 |
1985/12/18 | 595 | 620 | 590 | 620 | 116,000 |
1985/12/17 | 599 | 600 | 580 | 595 | 22,000 |
1985/12/16 | 600 | 605 | 600 | 605 | 11,000 |
1985/12/13 | 601 | 620 | 600 | 600 | 152,000 |
1985/12/12 | 590 | 600 | 580 | 600 | 54,000 |
1985/12/11 | 590 | 605 | 585 | 600 | 103,000 |
1985/12/10 | 590 | 590 | 570 | 580 | 18,000 |
1985/12/09 | 589 | 590 | 570 | 585 | 30,000 |
1985/12/07 | 590 | 590 | 590 | 590 | 17,000 |
1985/12/06 | 570 | 580 | 561 | 580 | 45,000 |
1985/12/05 | 606 | 606 | 570 | 570 | 86,000 |
1985/12/04 | 620 | 625 | 607 | 607 | 191,000 |
1985/12/03 | 619 | 628 | 605 | 615 | 340,000 |
1985/12/02 | 578 | 615 | 571 | 610 | 319,000 |
1985/11/30 | 575 | 579 | 564 | 579 | 46,000 |
1985/11/29 | 570 | 580 | 560 | 575 | 134,000 |
1985/11/28 | 590 | 590 | 550 | 578 | 139,000 |
1985/11/27 | 571 | 580 | 565 | 579 | 521,000 |
1985/11/26 | 540 | 571 | 540 | 555 | 373,000 |
1985/11/25 | 540 | 544 | 535 | 535 | 114,000 |
1985/11/22 | 505 | 537 | 505 | 536 | 157,000 |
1985/11/21 | 501 | 505 | 501 | 505 | 9,000 |
1985/11/20 | 514 | 515 | 504 | 510 | 24,000 |
1985/11/19 | 515 | 519 | 510 | 517 | 82,000 |
1985/11/18 | 510 | 514 | 505 | 510 | 23,000 |
1985/11/16 | 504 | 515 | 504 | 508 | 31,000 |
1985/11/15 | 489 | 514 | 489 | 514 | 32,000 |
1985/11/14 | 490 | 490 | 486 | 486 | 24,000 |
1985/11/13 | 510 | 510 | 500 | 510 | 23,000 |
1985/11/12 | 510 | 514 | 500 | 510 | 13,000 |
1985/11/11 | 490 | 500 | 487 | 500 | 26,000 |
1985/11/08 | 513 | 513 | 490 | 490 | 38,000 |
1985/11/07 | 500 | 515 | 499 | 515 | 17,000 |
1985/11/06 | 502 | 502 | 499 | 499 | 6,000 |
1985/11/05 | 500 | 505 | 492 | 505 | 8,000 |
1985/11/02 | 492 | 500 | 491 | 500 | 8,000 |
1985/11/01 | 487 | 487 | 487 | 487 | 3,000 |
1985/10/31 | 486 | 486 | 486 | 486 | 1,000 |
1985/10/30 | 490 | 499 | 490 | 490 | 7,000 |
1985/10/29 | 500 | 500 | 486 | 500 | 22,000 |
1985/10/28 | 499 | 500 | 499 | 500 | 12,000 |
1985/10/26 | 500 | 500 | 490 | 500 | 10,000 |
1985/10/25 | 500 | 510 | 500 | 510 | 11,000 |
1985/10/24 | 505 | 515 | 502 | 514 | 5,000 |
1985/10/23 | 510 | 520 | 505 | 515 | 18,000 |
1985/10/22 | 506 | 510 | 490 | 510 | 13,000 |
1985/10/21 | 502 | 520 | 501 | 501 | 8,000 |
1985/10/19 | 500 | 502 | 495 | 502 | 17,000 |
1985/10/18 | 500 | 510 | 495 | 503 | 25,000 |
1985/10/17 | 510 | 520 | 505 | 505 | 12,000 |
1985/10/16 | 520 | 520 | 500 | 500 | 42,000 |
1985/10/15 | 523 | 523 | 510 | 515 | 36,000 |
1985/10/14 | 530 | 534 | 510 | 524 | 64,000 |
1985/10/11 | 521 | 535 | 521 | 530 | 40,000 |
1985/10/09 | 511 | 530 | 511 | 518 | 38,000 |
1985/10/08 | 510 | 510 | 495 | 506 | 23,000 |
1985/10/07 | 520 | 525 | 495 | 510 | 30,000 |
1985/10/05 | 529 | 530 | 518 | 520 | 43,000 |
1985/10/04 | 540 | 550 | 531 | 535 | 217,000 |
1985/10/03 | 519 | 560 | 518 | 560 | 468,000 |
1985/10/02 | 500 | 515 | 499 | 515 | 118,000 |
1985/10/01 | 480 | 480 | 480 | 480 | 69,000 |
1985/09/30 | 481 | 481 | 475 | 476 | 30,000 |
1985/09/28 | 481 | 481 | 481 | 481 | 2,000 |
1985/09/27 | 485 | 490 | 476 | 476 | 50,000 |
1985/09/26 | 500 | 500 | 490 | 490 | 11,000 |
1985/09/25 | 488 | 490 | 488 | 488 | 18,000 |
1985/09/24 | 486 | 488 | 486 | 488 | 15,000 |
1985/09/21 | 490 | 490 | 485 | 485 | 3,000 |
1985/09/20 | 502 | 502 | 490 | 500 | 19,000 |
1985/09/19 | 499 | 509 | 495 | 507 | 30,000 |
1985/09/18 | 475 | 523 | 475 | 523 | 38,000 |
1985/09/17 | 479 | 485 | 471 | 471 | 26,000 |
1985/09/12 | 495 | 500 | 495 | 495 | 19,000 |
1985/09/11 | 495 | 502 | 495 | 500 | 138,000 |
1985/09/10 | 505 | 505 | 495 | 505 | 30,000 |
1985/09/09 | 525 | 525 | 501 | 515 | 66,000 |
1985/09/07 | 520 | 520 | 505 | 520 | 133,000 |
1985/09/06 | 505 | 519 | 490 | 519 | 181,000 |
1985/09/05 | 471 | 505 | 470 | 505 | 58,000 |
1985/09/04 | 474 | 475 | 465 | 470 | 55,000 |
1985/09/03 | 470 | 485 | 465 | 470 | 63,000 |
1985/09/02 | 455 | 470 | 455 | 470 | 58,000 |
1985/08/31 | 440 | 450 | 440 | 450 | 2,000 |
1985/08/30 | 437 | 441 | 436 | 440 | 12,000 |
1985/08/29 | 450 | 450 | 436 | 436 | 20,000 |
1985/08/28 | 430 | 435 | 430 | 435 | 35,000 |
1985/08/27 | 420 | 420 | 420 | 420 | 11,000 |
1985/08/26 | 431 | 431 | 420 | 420 | 6,000 |
1985/08/24 | 431 | 431 | 430 | 430 | 5,000 |
1985/08/23 | 430 | 430 | 426 | 426 | 8,000 |
1985/08/22 | 435 | 435 | 430 | 430 | 16,000 |
1985/08/21 | 440 | 440 | 434 | 434 | 5,000 |
1985/08/20 | 440 | 440 | 440 | 440 | 1,000 |
1985/08/19 | 441 | 450 | 440 | 450 | 5,000 |
1985/08/17 | 440 | 440 | 440 | 440 | 2,000 |
1985/08/16 | 445 | 445 | 430 | 431 | 32,000 |
1985/08/15 | 441 | 441 | 435 | 435 | 61,000 |
1985/08/14 | 444 | 444 | 440 | 440 | 6,000 |
1985/08/12 | 464 | 465 | 463 | 464 | 14,000 |
1985/08/09 | 455 | 460 | 455 | 460 | 16,000 |
1985/08/08 | 434 | 435 | 430 | 430 | 10,000 |
1985/08/07 | 450 | 450 | 434 | 434 | 18,000 |
1985/08/06 | 450 | 460 | 440 | 440 | 11,000 |
1985/08/05 | 445 | 450 | 445 | 445 | 9,000 |
1985/08/03 | 451 | 451 | 450 | 450 | 5,000 |
1985/08/02 | 440 | 450 | 438 | 450 | 13,000 |
1985/08/01 | 449 | 450 | 448 | 448 | 11,000 |
1985/07/31 | 465 | 466 | 465 | 466 | 8,000 |
1985/07/30 | 465 | 465 | 465 | 465 | 15,000 |
1985/07/29 | 489 | 495 | 473 | 473 | 59,000 |
1985/07/27 | 496 | 496 | 485 | 485 | 47,000 |
1985/07/26 | 500 | 504 | 485 | 485 | 132,000 |
1985/07/25 | 460 | 466 | 460 | 465 | 32,000 |
1985/07/24 | 460 | 470 | 455 | 455 | 44,000 |
1985/07/23 | 461 | 461 | 454 | 454 | 45,000 |
1985/07/22 | 456 | 460 | 455 | 460 | 19,000 |
1985/07/20 | 455 | 456 | 455 | 456 | 5,000 |
1985/07/19 | 468 | 468 | 449 | 449 | 26,000 |
1985/07/18 | 441 | 453 | 441 | 453 | 11,000 |
1985/07/17 | 436 | 436 | 436 | 436 | 2,000 |
1985/07/16 | 430 | 430 | 430 | 430 | 10,000 |
1985/07/15 | 450 | 451 | 425 | 425 | 23,000 |
1985/07/12 | 461 | 461 | 450 | 451 | 29,000 |
1985/07/11 | 460 | 470 | 455 | 460 | 12,000 |
1985/07/10 | 460 | 475 | 460 | 465 | 19,000 |
1985/07/09 | 473 | 473 | 460 | 460 | 19,000 |
1985/07/08 | 494 | 500 | 490 | 490 | 52,000 |
1985/07/06 | 470 | 495 | 460 | 494 | 28,000 |
1985/07/05 | 471 | 480 | 460 | 470 | 53,000 |
1985/07/04 | 441 | 470 | 440 | 465 | 53,000 |
1985/07/03 | 450 | 450 | 431 | 436 | 48,000 |
1985/07/02 | 452 | 460 | 451 | 453 | 57,000 |
1985/07/01 | 476 | 477 | 450 | 450 | 35,000 |
1985/06/29 | 490 | 495 | 473 | 473 | 42,000 |
1985/06/28 | 495 | 495 | 485 | 485 | 26,000 |
1985/06/27 | 477 | 500 | 473 | 500 | 39,000 |
1985/06/26 | 500 | 500 | 471 | 500 | 76,000 |
1985/06/25 | 500 | 510 | 488 | 500 | 49,000 |
1985/06/24 | 544 | 544 | 499 | 530 | 77,000 |
1985/06/22 | 536 | 550 | 534 | 544 | 286,000 |
1985/06/21 | 490 | 520 | 484 | 519 | 243,000 |
1985/06/20 | 488 | 488 | 475 | 475 | 41,000 |
1985/06/19 | 475 | 489 | 475 | 488 | 127,000 |
1985/06/18 | 455 | 474 | 455 | 474 | 79,000 |
1985/06/17 | 464 | 465 | 455 | 460 | 72,000 |
1985/06/15 | 465 | 470 | 460 | 460 | 72,000 |
1985/06/14 | 485 | 486 | 460 | 468 | 191,000 |
1985/06/13 | 460 | 483 | 455 | 480 | 328,000 |
1985/06/12 | 463 | 465 | 454 | 459 | 130,000 |
1985/06/11 | 460 | 466 | 450 | 460 | 103,000 |
1985/06/10 | 445 | 480 | 443 | 470 | 330,000 |
1985/06/07 | 440 | 445 | 435 | 440 | 115,000 |
1985/06/06 | 449 | 449 | 436 | 436 | 122,000 |
1985/06/05 | 448 | 460 | 435 | 450 | 568,000 |
1985/06/04 | 413 | 443 | 413 | 443 | 242,000 |
1985/06/03 | 400 | 412 | 399 | 412 | 71,000 |
1985/06/01 | 376 | 380 | 376 | 380 | 7,000 |
1985/05/31 | 375 | 375 | 375 | 375 | 10,000 |
1985/05/30 | 385 | 400 | 385 | 400 | 26,000 |
1985/05/29 | 394 | 394 | 385 | 385 | 8,000 |
1985/05/28 | 396 | 400 | 390 | 395 | 17,000 |
1985/05/27 | 404 | 404 | 391 | 398 | 19,000 |
1985/05/25 | 405 | 410 | 390 | 405 | 34,000 |
1985/05/24 | 383 | 411 | 382 | 401 | 139,000 |
1985/05/23 | 370 | 387 | 370 | 384 | 14,000 |
1985/05/22 | 382 | 382 | 370 | 370 | 7,000 |
1985/05/21 | 378 | 378 | 377 | 377 | 18,000 |
1985/05/20 | 386 | 386 | 378 | 378 | 14,000 |
1985/05/18 | 388 | 390 | 385 | 385 | 29,000 |
1985/05/17 | 389 | 389 | 385 | 388 | 27,000 |
1985/05/16 | 372 | 380 | 372 | 372 | 20,000 |
1985/05/15 | 360 | 360 | 359 | 359 | 7,000 |
1985/05/13 | 369 | 369 | 357 | 357 | 7,000 |
1985/05/10 | 368 | 369 | 368 | 369 | 2,000 |
1985/05/09 | 369 | 369 | 360 | 360 | 2,000 |
1985/05/08 | 359 | 370 | 357 | 370 | 8,000 |
1985/05/07 | 356 | 356 | 355 | 355 | 5,000 |
1985/05/04 | 352 | 352 | 351 | 351 | 2,000 |
1985/05/01 | 352 | 355 | 351 | 351 | 9,000 |
1985/04/27 | 360 | 360 | 348 | 348 | 5,000 |
1985/04/26 | 365 | 370 | 365 | 370 | 2,000 |
1985/04/25 | 365 | 370 | 365 | 370 | 13,000 |
1985/04/24 | 356 | 356 | 355 | 355 | 11,000 |
1985/04/23 | 360 | 360 | 360 | 360 | 4,000 |
1985/04/22 | 360 | 360 | 360 | 360 | 5,000 |
1985/04/20 | 355 | 355 | 355 | 355 | 1,000 |
1985/04/19 | 350 | 351 | 350 | 351 | 3,000 |
1985/04/18 | 360 | 360 | 348 | 348 | 8,000 |
1985/04/17 | 350 | 360 | 350 | 360 | 7,000 |
1985/04/16 | 361 | 361 | 350 | 350 | 11,000 |
1985/04/15 | 369 | 369 | 360 | 360 | 4,000 |
1985/04/12 | 360 | 360 | 360 | 360 | 4,000 |
1985/04/11 | 357 | 361 | 356 | 360 | 31,000 |
1985/04/10 | 356 | 356 | 356 | 356 | 3,000 |
1985/04/09 | 356 | 356 | 350 | 351 | 17,000 |
1985/04/06 | 355 | 355 | 355 | 355 | 3,000 |
1985/04/05 | 348 | 348 | 348 | 348 | 1,000 |
1985/04/03 | 351 | 351 | 346 | 346 | 8,000 |
1985/04/02 | 360 | 360 | 351 | 355 | 12,000 |
1985/04/01 | 361 | 361 | 361 | 361 | 1,000 |
1985/03/30 | 357 | 358 | 357 | 358 | 3,000 |
1985/03/29 | 360 | 360 | 356 | 356 | 5,000 |
1985/03/28 | 355 | 355 | 355 | 355 | 3,000 |
1985/03/26 | 346 | 346 | 341 | 345 | 20,000 |
1985/03/25 | 351 | 351 | 350 | 351 | 5,000 |
1985/03/20 | 352 | 352 | 350 | 350 | 7,000 |
1985/03/19 | 355 | 355 | 351 | 351 | 16,000 |
1985/03/18 | 355 | 356 | 355 | 356 | 9,000 |
1985/03/15 | 360 | 360 | 360 | 360 | 3,000 |
1985/03/14 | 355 | 360 | 355 | 360 | 7,000 |
1985/03/13 | 356 | 356 | 350 | 350 | 4,000 |
1985/03/12 | 356 | 356 | 355 | 356 | 7,000 |
1985/03/11 | 359 | 359 | 356 | 356 | 3,000 |
1985/03/08 | 352 | 360 | 351 | 351 | 8,000 |
1985/03/07 | 360 | 360 | 350 | 350 | 15,000 |
1985/03/06 | 364 | 364 | 360 | 360 | 8,000 |
1985/03/05 | 360 | 361 | 360 | 361 | 9,000 |
1985/03/01 | 370 | 370 | 351 | 360 | 25,000 |
1985/02/28 | 366 | 370 | 366 | 369 | 6,000 |
1985/02/27 | 370 | 370 | 365 | 365 | 15,000 |
1985/02/26 | 379 | 379 | 370 | 370 | 12,000 |
1985/02/25 | 384 | 384 | 372 | 372 | 7,000 |
1985/02/23 | 384 | 384 | 384 | 384 | 7,000 |
1985/02/22 | 370 | 379 | 370 | 374 | 22,000 |
1985/02/21 | 380 | 380 | 370 | 370 | 10,000 |
1985/02/20 | 372 | 380 | 371 | 380 | 20,000 |
1985/02/19 | 380 | 381 | 370 | 370 | 18,000 |
1985/02/18 | 391 | 395 | 385 | 390 | 40,000 |
1985/02/16 | 395 | 395 | 388 | 390 | 24,000 |
1985/02/15 | 395 | 400 | 391 | 398 | 42,000 |
1985/02/14 | 409 | 420 | 398 | 400 | 100,000 |
1985/02/13 | 431 | 432 | 408 | 410 | 269,000 |
1985/02/12 | 401 | 422 | 395 | 422 | 323,000 |
1985/02/08 | 416 | 416 | 390 | 399 | 166,000 |
1985/02/07 | 395 | 422 | 392 | 422 | 407,000 |
1985/02/06 | 369 | 387 | 362 | 387 | 76,000 |
1985/02/05 | 362 | 368 | 360 | 368 | 17,000 |
1985/02/04 | 367 | 367 | 360 | 367 | 24,000 |
1985/02/02 | 365 | 370 | 365 | 370 | 16,000 |
1985/02/01 | 352 | 370 | 352 | 370 | 50,000 |
1985/01/31 | 360 | 360 | 353 | 353 | 8,000 |
1985/01/30 | 355 | 364 | 353 | 364 | 19,000 |
1985/01/29 | 355 | 355 | 355 | 355 | 14,000 |
1985/01/28 | 359 | 359 | 358 | 359 | 10,000 |
1985/01/26 | 359 | 359 | 355 | 359 | 6,000 |
1985/01/25 | 355 | 359 | 355 | 359 | 17,000 |
1985/01/24 | 355 | 359 | 355 | 355 | 10,000 |
1985/01/23 | 359 | 359 | 355 | 359 | 11,000 |
1985/01/22 | 355 | 356 | 353 | 353 | 7,000 |
1985/01/21 | 356 | 360 | 355 | 355 | 12,000 |
1985/01/19 | 359 | 360 | 359 | 359 | 5,000 |
1985/01/18 | 359 | 360 | 359 | 360 | 11,000 |
1985/01/17 | 356 | 360 | 352 | 352 | 34,000 |
1985/01/16 | 357 | 357 | 357 | 357 | 3,000 |
1985/01/14 | 355 | 355 | 355 | 355 | 5,000 |
1985/01/11 | 358 | 358 | 352 | 353 | 9,000 |
1985/01/10 | 355 | 358 | 352 | 358 | 10,000 |
1985/01/09 | 356 | 357 | 352 | 352 | 23,000 |
1985/01/08 | 358 | 359 | 355 | 358 | 21,000 |
1985/01/07 | 355 | 357 | 355 | 357 | 17,000 |
1985/01/05 | 351 | 353 | 351 | 353 | 6,000 |
1985/01/04 | 351 | 351 | 350 | 351 | 6,000 |