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 |
---|---|---|---|---|---|
1986/12/27 | 571 | 571 | 571 | 571 | 2,000 |
1986/12/26 | 580 | 589 | 571 | 571 | 23,000 |
1986/12/25 | 583 | 583 | 580 | 580 | 39,000 |
1986/12/24 | 584 | 584 | 583 | 583 | 12,000 |
1986/12/23 | 585 | 585 | 582 | 583 | 12,000 |
1986/12/22 | 595 | 595 | 581 | 581 | 15,000 |
1986/12/19 | 595 | 595 | 590 | 590 | 22,000 |
1986/12/18 | 585 | 586 | 585 | 585 | 8,000 |
1986/12/17 | 585 | 585 | 585 | 585 | 4,000 |
1986/12/16 | 609 | 609 | 609 | 609 | 1,000 |
1986/12/15 | 609 | 609 | 609 | 609 | 3,000 |
1986/12/12 | 615 | 615 | 615 | 615 | 2,000 |
1986/12/11 | 615 | 615 | 615 | 615 | 2,000 |
1986/12/10 | 619 | 619 | 618 | 619 | 13,000 |
1986/12/08 | 613 | 613 | 613 | 613 | 1,000 |
1986/12/06 | 613 | 625 | 613 | 613 | 7,000 |
1986/12/05 | 629 | 629 | 620 | 620 | 11,000 |
1986/12/04 | 629 | 630 | 621 | 629 | 20,000 |
1986/12/03 | 620 | 629 | 620 | 629 | 32,000 |
1986/12/02 | 611 | 623 | 608 | 611 | 45,000 |
1986/12/01 | 597 | 625 | 596 | 615 | 50,000 |
1986/11/28 | 590 | 590 | 581 | 581 | 16,000 |
1986/11/27 | 571 | 580 | 570 | 580 | 10,000 |
1986/11/26 | 561 | 571 | 561 | 571 | 3,000 |
1986/11/25 | 564 | 570 | 560 | 562 | 19,000 |
1986/11/22 | 574 | 575 | 570 | 570 | 14,000 |
1986/11/21 | 575 | 575 | 571 | 575 | 6,000 |
1986/11/18 | 588 | 588 | 571 | 571 | 4,000 |
1986/11/17 | 580 | 580 | 580 | 580 | 21,000 |
1986/11/14 | 580 | 590 | 580 | 590 | 8,000 |
1986/11/13 | 570 | 580 | 570 | 580 | 22,000 |
1986/11/12 | 560 | 565 | 560 | 560 | 7,000 |
1986/11/11 | 570 | 570 | 570 | 570 | 1,000 |
1986/11/07 | 574 | 574 | 565 | 565 | 9,000 |
1986/11/06 | 566 | 570 | 566 | 570 | 4,000 |
1986/11/05 | 570 | 570 | 565 | 565 | 2,000 |
1986/11/04 | 569 | 570 | 555 | 555 | 8,000 |
1986/11/01 | 565 | 575 | 565 | 575 | 5,000 |
1986/10/31 | 565 | 565 | 565 | 565 | 7,000 |
1986/10/30 | 545 | 550 | 545 | 545 | 11,000 |
1986/10/29 | 550 | 550 | 545 | 545 | 3,000 |
1986/10/28 | 550 | 550 | 550 | 550 | 5,000 |
1986/10/27 | 550 | 550 | 550 | 550 | 2,000 |
1986/10/25 | 550 | 550 | 550 | 550 | 2,000 |
1986/10/24 | 550 | 550 | 550 | 550 | 5,000 |
1986/10/23 | 550 | 565 | 550 | 560 | 12,000 |
1986/10/20 | 560 | 560 | 553 | 553 | 6,000 |
1986/10/17 | 561 | 561 | 561 | 561 | 4,000 |
1986/10/16 | 565 | 565 | 561 | 561 | 4,000 |
1986/10/15 | 561 | 561 | 561 | 561 | 1,000 |
1986/10/14 | 565 | 565 | 565 | 565 | 2,000 |
1986/10/13 | 566 | 566 | 566 | 566 | 1,000 |
1986/10/09 | 553 | 553 | 550 | 550 | 2,000 |
1986/10/08 | 552 | 555 | 550 | 555 | 4,000 |
1986/10/07 | 551 | 551 | 550 | 550 | 6,000 |
1986/10/06 | 550 | 550 | 550 | 550 | 4,000 |
1986/10/03 | 549 | 550 | 530 | 530 | 13,000 |
1986/10/02 | 550 | 550 | 542 | 550 | 11,000 |
1986/10/01 | 561 | 561 | 545 | 550 | 9,000 |
1986/09/30 | 600 | 600 | 570 | 570 | 5,000 |
1986/09/29 | 600 | 600 | 600 | 600 | 9,000 |
1986/09/27 | 595 | 600 | 595 | 600 | 8,000 |
1986/09/26 | 570 | 595 | 570 | 595 | 5,000 |
1986/09/25 | 570 | 570 | 570 | 570 | 2,000 |
1986/09/19 | 551 | 551 | 550 | 550 | 5,000 |
1986/09/17 | 560 | 560 | 540 | 550 | 15,000 |
1986/09/16 | 591 | 600 | 560 | 560 | 15,000 |
1986/09/12 | 590 | 590 | 590 | 590 | 11,000 |
1986/09/11 | 632 | 632 | 632 | 632 | 4,000 |
1986/09/10 | 638 | 638 | 635 | 635 | 5,000 |
1986/09/09 | 638 | 642 | 638 | 640 | 23,000 |
1986/09/08 | 631 | 639 | 630 | 638 | 17,000 |
1986/09/06 | 609 | 630 | 609 | 630 | 7,000 |
1986/09/05 | 615 | 619 | 606 | 619 | 4,000 |
1986/09/04 | 602 | 603 | 602 | 603 | 4,000 |
1986/09/03 | 600 | 601 | 600 | 601 | 15,000 |
1986/09/02 | 601 | 602 | 600 | 600 | 23,000 |
1986/09/01 | 600 | 600 | 600 | 600 | 13,000 |
1986/08/30 | 614 | 614 | 600 | 600 | 6,000 |
1986/08/29 | 614 | 615 | 614 | 615 | 4,000 |
1986/08/27 | 619 | 619 | 615 | 615 | 10,000 |
1986/08/26 | 619 | 619 | 601 | 615 | 17,000 |
1986/08/25 | 619 | 619 | 590 | 590 | 14,000 |
1986/08/23 | 622 | 622 | 622 | 622 | 1,000 |
1986/08/22 | 631 | 631 | 622 | 622 | 16,000 |
1986/08/21 | 630 | 640 | 630 | 631 | 14,000 |
1986/08/20 | 640 | 640 | 640 | 640 | 8,000 |
1986/08/19 | 670 | 675 | 669 | 675 | 11,000 |
1986/08/18 | 670 | 675 | 670 | 675 | 16,000 |
1986/08/15 | 640 | 669 | 640 | 669 | 18,000 |
1986/08/14 | 636 | 640 | 630 | 640 | 22,000 |
1986/08/13 | 636 | 640 | 636 | 636 | 7,000 |
1986/08/12 | 633 | 635 | 633 | 634 | 5,000 |
1986/08/11 | 640 | 640 | 632 | 632 | 4,000 |
1986/08/08 | 625 | 630 | 625 | 630 | 9,000 |
1986/08/07 | 636 | 636 | 630 | 630 | 4,000 |
1986/08/06 | 659 | 659 | 635 | 635 | 15,000 |
1986/08/05 | 642 | 642 | 642 | 642 | 8,000 |
1986/08/04 | 644 | 644 | 622 | 622 | 3,000 |
1986/08/02 | 639 | 644 | 639 | 644 | 12,000 |
1986/08/01 | 630 | 640 | 620 | 620 | 10,000 |
1986/07/31 | 671 | 671 | 640 | 640 | 20,000 |
1986/07/30 | 680 | 680 | 670 | 670 | 3,000 |
1986/07/29 | 680 | 692 | 680 | 680 | 25,000 |
1986/07/28 | 693 | 699 | 691 | 691 | 5,000 |
1986/07/26 | 692 | 700 | 685 | 685 | 20,000 |
1986/07/25 | 690 | 691 | 690 | 690 | 7,000 |
1986/07/24 | 701 | 710 | 680 | 680 | 30,000 |
1986/07/23 | 727 | 727 | 697 | 699 | 25,000 |
1986/07/22 | 701 | 709 | 697 | 697 | 30,000 |
1986/07/21 | 728 | 730 | 690 | 699 | 38,000 |
1986/07/19 | 741 | 750 | 720 | 720 | 78,000 |
1986/07/18 | 740 | 760 | 730 | 730 | 130,000 |
1986/07/17 | 705 | 730 | 705 | 723 | 84,000 |
1986/07/16 | 695 | 700 | 695 | 695 | 35,000 |
1986/07/15 | 700 | 700 | 690 | 690 | 10,000 |
1986/07/14 | 690 | 703 | 685 | 703 | 9,000 |
1986/07/11 | 690 | 700 | 690 | 700 | 15,000 |
1986/07/10 | 691 | 691 | 680 | 690 | 18,000 |
1986/07/09 | 700 | 705 | 700 | 700 | 13,000 |
1986/07/08 | 692 | 715 | 691 | 705 | 16,000 |
1986/07/07 | 700 | 700 | 691 | 691 | 9,000 |
1986/07/05 | 705 | 705 | 692 | 698 | 9,000 |
1986/07/04 | 716 | 716 | 696 | 696 | 23,000 |
1986/07/03 | 725 | 725 | 711 | 712 | 23,000 |
1986/07/02 | 720 | 720 | 714 | 715 | 21,000 |
1986/07/01 | 720 | 720 | 712 | 720 | 46,000 |
1986/06/30 | 710 | 729 | 700 | 710 | 32,000 |
1986/06/28 | 681 | 704 | 681 | 704 | 9,000 |
1986/06/27 | 698 | 698 | 683 | 690 | 18,000 |
1986/06/26 | 685 | 692 | 679 | 690 | 31,000 |
1986/06/25 | 699 | 699 | 685 | 695 | 15,000 |
1986/06/24 | 709 | 709 | 688 | 690 | 14,000 |
1986/06/23 | 710 | 714 | 695 | 705 | 38,000 |
1986/06/21 | 716 | 716 | 714 | 714 | 11,000 |
1986/06/20 | 730 | 730 | 714 | 714 | 58,000 |
1986/06/19 | 724 | 730 | 714 | 729 | 59,000 |
1986/06/18 | 715 | 730 | 714 | 724 | 94,000 |
1986/06/17 | 737 | 748 | 715 | 716 | 117,000 |
1986/06/16 | 699 | 740 | 699 | 740 | 231,000 |
1986/06/13 | 669 | 685 | 666 | 683 | 85,000 |
1986/06/12 | 679 | 685 | 670 | 670 | 72,000 |
1986/06/11 | 688 | 688 | 665 | 665 | 120,000 |
1986/06/10 | 650 | 680 | 647 | 680 | 184,000 |
1986/06/09 | 650 | 656 | 645 | 655 | 49,000 |
1986/06/07 | 649 | 650 | 641 | 650 | 31,000 |
1986/06/06 | 646 | 648 | 640 | 640 | 27,000 |
1986/06/05 | 645 | 645 | 645 | 645 | 11,000 |
1986/06/04 | 648 | 648 | 635 | 635 | 9,000 |
1986/06/03 | 639 | 650 | 618 | 650 | 35,000 |
1986/06/02 | 660 | 660 | 641 | 641 | 25,000 |
1986/05/31 | 655 | 655 | 630 | 630 | 23,000 |
1986/05/30 | 659 | 660 | 656 | 656 | 62,000 |
1986/05/29 | 632 | 670 | 632 | 652 | 151,000 |
1986/05/28 | 629 | 635 | 625 | 635 | 60,000 |
1986/05/27 | 630 | 630 | 626 | 628 | 31,000 |
1986/05/26 | 620 | 630 | 620 | 629 | 42,000 |
1986/05/24 | 625 | 627 | 620 | 620 | 36,000 |
1986/05/23 | 618 | 630 | 615 | 620 | 62,000 |
1986/05/22 | 631 | 631 | 615 | 616 | 23,000 |
1986/05/21 | 621 | 627 | 620 | 621 | 24,000 |
1986/05/20 | 616 | 630 | 615 | 615 | 28,000 |
1986/05/19 | 600 | 626 | 600 | 626 | 21,000 |
1986/05/17 | 600 | 600 | 591 | 600 | 35,000 |
1986/05/16 | 635 | 635 | 629 | 629 | 9,000 |
1986/05/15 | 639 | 641 | 635 | 635 | 30,000 |
1986/05/14 | 645 | 645 | 638 | 641 | 24,000 |
1986/05/13 | 650 | 651 | 635 | 635 | 53,000 |
1986/05/12 | 646 | 670 | 641 | 652 | 161,000 |
1986/05/09 | 596 | 639 | 596 | 639 | 139,000 |
1986/05/08 | 595 | 595 | 593 | 595 | 34,000 |
1986/05/07 | 601 | 603 | 593 | 595 | 45,000 |
1986/05/06 | 600 | 600 | 591 | 591 | 21,000 |
1986/05/02 | 590 | 590 | 589 | 589 | 29,000 |
1986/05/01 | 590 | 592 | 587 | 587 | 10,000 |
1986/04/30 | 608 | 608 | 587 | 587 | 21,000 |
1986/04/28 | 590 | 605 | 590 | 598 | 32,000 |
1986/04/26 | 600 | 613 | 595 | 595 | 15,000 |
1986/04/25 | 600 | 600 | 594 | 600 | 34,000 |
1986/04/24 | 598 | 603 | 593 | 600 | 56,000 |
1986/04/23 | 600 | 605 | 591 | 591 | 27,000 |
1986/04/22 | 615 | 615 | 607 | 607 | 49,000 |
1986/04/21 | 615 | 619 | 615 | 616 | 65,000 |
1986/04/19 | 625 | 625 | 609 | 610 | 54,000 |
1986/04/18 | 618 | 630 | 606 | 615 | 102,000 |
1986/04/17 | 600 | 620 | 600 | 617 | 86,000 |
1986/04/16 | 591 | 600 | 590 | 590 | 38,000 |
1986/04/15 | 590 | 599 | 590 | 590 | 61,000 |
1986/04/14 | 575 | 590 | 575 | 585 | 90,000 |
1986/04/11 | 565 | 567 | 562 | 565 | 25,000 |
1986/04/10 | 565 | 567 | 558 | 560 | 20,000 |
1986/04/09 | 570 | 571 | 563 | 563 | 22,000 |
1986/04/08 | 570 | 570 | 558 | 560 | 11,000 |
1986/04/07 | 558 | 577 | 557 | 560 | 12,000 |
1986/04/05 | 555 | 557 | 555 | 556 | 4,000 |
1986/04/04 | 555 | 555 | 552 | 552 | 11,000 |
1986/04/03 | 555 | 555 | 555 | 555 | 11,000 |
1986/04/02 | 555 | 555 | 555 | 555 | 4,000 |
1986/04/01 | 571 | 573 | 555 | 555 | 20,000 |
1986/03/31 | 571 | 584 | 566 | 566 | 16,000 |
1986/03/29 | 572 | 572 | 565 | 565 | 7,000 |
1986/03/28 | 570 | 577 | 552 | 552 | 36,000 |
1986/03/27 | 576 | 576 | 566 | 570 | 28,000 |
1986/03/26 | 571 | 580 | 556 | 556 | 28,000 |
1986/03/25 | 583 | 586 | 570 | 571 | 32,000 |
1986/03/24 | 591 | 591 | 571 | 580 | 44,000 |
1986/03/22 | 581 | 581 | 581 | 581 | 3,000 |
1986/03/20 | 569 | 580 | 569 | 578 | 86,000 |
1986/03/19 | 584 | 585 | 570 | 570 | 33,000 |
1986/03/18 | 591 | 591 | 585 | 585 | 10,000 |
1986/03/17 | 591 | 605 | 590 | 590 | 28,000 |
1986/03/15 | 600 | 608 | 599 | 600 | 34,000 |
1986/03/14 | 613 | 615 | 599 | 610 | 72,000 |
1986/03/13 | 599 | 615 | 595 | 612 | 105,000 |
1986/03/12 | 600 | 600 | 599 | 599 | 33,000 |
1986/03/11 | 598 | 598 | 581 | 581 | 17,000 |
1986/03/10 | 595 | 600 | 594 | 600 | 20,000 |
1986/03/07 | 580 | 600 | 578 | 600 | 33,000 |
1986/03/06 | 586 | 586 | 575 | 575 | 11,000 |
1986/03/05 | 589 | 591 | 580 | 580 | 17,000 |
1986/03/04 | 600 | 610 | 589 | 590 | 31,000 |
1986/03/03 | 618 | 618 | 589 | 589 | 21,000 |
1986/03/01 | 600 | 620 | 600 | 619 | 78,000 |
1986/02/28 | 599 | 615 | 580 | 610 | 47,000 |
1986/02/27 | 620 | 624 | 591 | 591 | 46,000 |
1986/02/26 | 631 | 650 | 600 | 600 | 254,000 |
1986/02/25 | 591 | 630 | 585 | 630 | 166,000 |
1986/02/24 | 567 | 577 | 540 | 577 | 88,000 |
1986/02/22 | 560 | 564 | 560 | 560 | 17,000 |
1986/02/21 | 559 | 563 | 555 | 559 | 42,000 |
1986/02/20 | 554 | 554 | 545 | 550 | 22,000 |
1986/02/19 | 535 | 560 | 535 | 552 | 49,000 |
1986/02/18 | 535 | 536 | 531 | 533 | 11,000 |
1986/02/17 | 545 | 545 | 535 | 535 | 8,000 |
1986/02/15 | 550 | 550 | 545 | 545 | 13,000 |
1986/02/14 | 526 | 575 | 520 | 560 | 60,000 |
1986/02/13 | 517 | 536 | 517 | 536 | 38,000 |
1986/02/12 | 535 | 535 | 510 | 510 | 25,000 |
1986/02/10 | 534 | 534 | 530 | 531 | 14,000 |
1986/02/07 | 509 | 540 | 506 | 535 | 29,000 |
1986/02/06 | 508 | 515 | 508 | 509 | 52,000 |
1986/02/05 | 518 | 518 | 506 | 506 | 36,000 |
1986/02/04 | 520 | 530 | 511 | 520 | 13,000 |
1986/02/03 | 521 | 530 | 520 | 520 | 15,000 |
1986/02/01 | 530 | 530 | 520 | 520 | 14,000 |
1986/01/31 | 530 | 530 | 520 | 530 | 17,000 |
1986/01/30 | 526 | 531 | 526 | 530 | 7,000 |
1986/01/29 | 537 | 537 | 525 | 525 | 15,000 |
1986/01/28 | 539 | 539 | 539 | 539 | 21,000 |
1986/01/28 | 1 -> 1.10 分割 | ||||
1986/01/27 | 570 | 570 | 550 | 553 | 61,000 |
1986/01/25 | 560 | 579 | 553 | 570 | 37,000 |
1986/01/24 | 559 | 560 | 550 | 560 | 37,000 |
1986/01/23 | 570 | 570 | 550 | 550 | 54,000 |
1986/01/22 | 581 | 581 | 565 | 570 | 23,000 |
1986/01/21 | 589 | 589 | 573 | 580 | 10,000 |
1986/01/20 | 590 | 590 | 574 | 590 | 13,000 |
1986/01/18 | 572 | 582 | 572 | 582 | 2,000 |
1986/01/17 | 584 | 585 | 570 | 570 | 33,000 |
1986/01/16 | 594 | 594 | 571 | 585 | 21,000 |
1986/01/14 | 599 | 599 | 594 | 594 | 22,000 |
1986/01/13 | 583 | 589 | 562 | 580 | 39,000 |
1986/01/10 | 595 | 595 | 585 | 585 | 57,000 |
1986/01/09 | 598 | 598 | 576 | 591 | 34,000 |
1986/01/08 | 601 | 601 | 598 | 598 | 17,000 |
1986/01/07 | 618 | 620 | 600 | 600 | 28,000 |
1986/01/06 | 601 | 630 | 600 | 619 | 95,000 |
1986/01/04 | 598 | 600 | 598 | 600 | 12,000 |