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 |
---|---|---|---|---|---|
1987/12/28 | 750 | 750 | 750 | 750 | 10,000 |
1987/12/24 | 790 | 790 | 790 | 790 | 3,000 |
1987/12/23 | 781 | 782 | 775 | 775 | 14,000 |
1987/12/22 | 804 | 810 | 786 | 786 | 22,000 |
1987/12/21 | 805 | 810 | 803 | 803 | 18,000 |
1987/12/18 | 800 | 800 | 789 | 800 | 20,000 |
1987/12/17 | 794 | 810 | 794 | 801 | 18,000 |
1987/12/16 | 800 | 800 | 790 | 790 | 10,000 |
1987/12/15 | 770 | 770 | 770 | 770 | 14,000 |
1987/12/14 | 760 | 760 | 760 | 760 | 3,000 |
1987/12/11 | 746 | 770 | 746 | 770 | 8,000 |
1987/12/10 | 742 | 745 | 742 | 745 | 7,000 |
1987/12/09 | 742 | 742 | 742 | 742 | 1,000 |
1987/12/08 | 741 | 741 | 741 | 741 | 1,000 |
1987/12/05 | 750 | 750 | 740 | 740 | 13,000 |
1987/12/04 | 743 | 770 | 743 | 770 | 17,000 |
1987/12/03 | 761 | 761 | 741 | 741 | 12,000 |
1987/12/02 | 731 | 731 | 731 | 731 | 4,000 |
1987/12/01 | 730 | 730 | 730 | 730 | 22,000 |
1987/11/30 | 756 | 756 | 750 | 750 | 10,000 |
1987/11/28 | 760 | 760 | 752 | 752 | 5,000 |
1987/11/27 | 781 | 781 | 761 | 780 | 11,000 |
1987/11/26 | 780 | 790 | 780 | 790 | 8,000 |
1987/11/25 | 780 | 780 | 780 | 780 | 3,000 |
1987/11/24 | 760 | 760 | 760 | 760 | 1,000 |
1987/11/20 | 780 | 780 | 750 | 750 | 4,000 |
1987/11/19 | 770 | 770 | 770 | 770 | 3,000 |
1987/11/18 | 750 | 788 | 750 | 788 | 51,000 |
1987/11/17 | 749 | 750 | 749 | 750 | 6,000 |
1987/11/16 | 750 | 770 | 750 | 770 | 7,000 |
1987/11/13 | 719 | 730 | 719 | 730 | 7,000 |
1987/11/12 | 680 | 690 | 680 | 680 | 13,000 |
1987/11/11 | 691 | 691 | 670 | 670 | 21,000 |
1987/11/10 | 730 | 730 | 680 | 680 | 20,000 |
1987/11/09 | 745 | 745 | 725 | 725 | 20,000 |
1987/11/07 | 765 | 765 | 740 | 750 | 17,000 |
1987/11/06 | 765 | 770 | 765 | 765 | 10,000 |
1987/11/05 | 765 | 770 | 765 | 770 | 13,000 |
1987/11/04 | 791 | 791 | 765 | 765 | 6,000 |
1987/11/02 | 800 | 800 | 790 | 790 | 27,000 |
1987/10/31 | 800 | 800 | 795 | 795 | 13,000 |
1987/10/30 | 795 | 795 | 795 | 795 | 5,000 |
1987/10/29 | 790 | 790 | 770 | 775 | 8,000 |
1987/10/28 | 800 | 820 | 795 | 800 | 26,000 |
1987/10/27 | 775 | 790 | 775 | 790 | 20,000 |
1987/10/26 | 830 | 830 | 800 | 805 | 12,000 |
1987/10/24 | 801 | 820 | 801 | 820 | 5,000 |
1987/10/23 | 801 | 820 | 800 | 800 | 53,000 |
1987/10/22 | 833 | 843 | 800 | 800 | 28,000 |
1987/10/21 | 822 | 842 | 820 | 842 | 26,000 |
1987/10/19 | 870 | 880 | 870 | 880 | 18,000 |
1987/10/16 | 889 | 890 | 875 | 890 | 6,000 |
1987/10/15 | 889 | 890 | 881 | 890 | 12,000 |
1987/10/14 | 885 | 909 | 885 | 905 | 39,000 |
1987/10/13 | 899 | 899 | 891 | 891 | 8,000 |
1987/10/12 | 891 | 891 | 885 | 891 | 6,000 |
1987/10/09 | 900 | 900 | 890 | 900 | 19,000 |
1987/10/08 | 900 | 905 | 896 | 900 | 15,000 |
1987/10/07 | 895 | 895 | 890 | 890 | 8,000 |
1987/10/06 | 880 | 900 | 880 | 900 | 14,000 |
1987/10/05 | 885 | 890 | 885 | 886 | 8,000 |
1987/10/03 | 882 | 890 | 882 | 886 | 6,000 |
1987/10/02 | 881 | 891 | 880 | 880 | 14,000 |
1987/10/01 | 891 | 895 | 875 | 891 | 15,000 |
1987/09/30 | 875 | 900 | 875 | 900 | 6,000 |
1987/09/29 | 895 | 895 | 875 | 875 | 14,000 |
1987/09/28 | 881 | 894 | 881 | 894 | 6,000 |
1987/09/26 | 856 | 861 | 853 | 853 | 23,000 |
1987/09/25 | 875 | 880 | 870 | 871 | 16,000 |
1987/09/24 | 900 | 900 | 875 | 875 | 15,000 |
1987/09/22 | 885 | 885 | 870 | 880 | 36,000 |
1987/09/21 | 901 | 910 | 880 | 880 | 26,000 |
1987/09/18 | 906 | 915 | 900 | 911 | 36,000 |
1987/09/17 | 920 | 922 | 890 | 915 | 53,000 |
1987/09/16 | 910 | 921 | 908 | 920 | 69,000 |
1987/09/14 | 880 | 885 | 880 | 880 | 10,000 |
1987/09/11 | 890 | 890 | 870 | 885 | 25,000 |
1987/09/10 | 880 | 885 | 872 | 872 | 39,000 |
1987/09/09 | 895 | 910 | 875 | 875 | 23,000 |
1987/09/08 | 855 | 890 | 855 | 880 | 44,000 |
1987/09/07 | 883 | 893 | 875 | 875 | 48,000 |
1987/09/05 | 910 | 910 | 879 | 881 | 80,000 |
1987/09/04 | 946 | 946 | 910 | 910 | 94,000 |
1987/09/03 | 975 | 975 | 936 | 936 | 227,000 |
1987/09/02 | 926 | 973 | 920 | 965 | 515,000 |
1987/09/01 | 903 | 937 | 895 | 922 | 335,000 |
1987/08/31 | 859 | 900 | 855 | 900 | 176,000 |
1987/08/29 | 845 | 860 | 830 | 860 | 38,000 |
1987/08/28 | 859 | 870 | 840 | 845 | 52,000 |
1987/08/27 | 840 | 860 | 840 | 860 | 47,000 |
1987/08/26 | 847 | 848 | 830 | 848 | 33,000 |
1987/08/25 | 849 | 849 | 834 | 848 | 45,000 |
1987/08/24 | 849 | 855 | 840 | 850 | 18,000 |
1987/08/22 | 850 | 859 | 840 | 859 | 26,000 |
1987/08/21 | 870 | 874 | 850 | 860 | 70,000 |
1987/08/20 | 815 | 869 | 815 | 869 | 181,000 |
1987/08/19 | 818 | 820 | 810 | 815 | 16,000 |
1987/08/18 | 830 | 835 | 820 | 820 | 28,000 |
1987/08/17 | 838 | 849 | 830 | 830 | 43,000 |
1987/08/14 | 833 | 839 | 810 | 839 | 46,000 |
1987/08/13 | 840 | 840 | 830 | 838 | 20,000 |
1987/08/12 | 790 | 858 | 790 | 850 | 201,000 |
1987/08/11 | 790 | 800 | 781 | 800 | 6,000 |
1987/08/10 | 800 | 809 | 790 | 800 | 23,000 |
1987/08/07 | 780 | 790 | 780 | 790 | 8,000 |
1987/08/06 | 780 | 790 | 780 | 790 | 6,000 |
1987/08/05 | 789 | 790 | 780 | 790 | 4,000 |
1987/08/04 | 799 | 799 | 790 | 790 | 2,000 |
1987/08/03 | 804 | 804 | 790 | 790 | 5,000 |
1987/08/01 | 800 | 805 | 800 | 805 | 10,000 |
1987/07/31 | 801 | 810 | 780 | 808 | 41,000 |
1987/07/30 | 809 | 814 | 804 | 814 | 32,000 |
1987/07/29 | 820 | 820 | 795 | 814 | 61,000 |
1987/07/28 | 777 | 824 | 777 | 819 | 197,000 |
1987/07/27 | 736 | 780 | 736 | 780 | 20,000 |
1987/07/25 | 739 | 745 | 735 | 735 | 15,000 |
1987/07/24 | 730 | 739 | 730 | 739 | 9,000 |
1987/07/23 | 730 | 740 | 725 | 740 | 13,000 |
1987/07/22 | 760 | 760 | 730 | 740 | 20,000 |
1987/07/21 | 751 | 751 | 750 | 750 | 6,000 |
1987/07/20 | 790 | 790 | 750 | 750 | 8,000 |
1987/07/17 | 798 | 798 | 798 | 798 | 6,000 |
1987/07/16 | 786 | 786 | 780 | 784 | 34,000 |
1987/07/15 | 790 | 805 | 780 | 799 | 54,000 |
1987/07/14 | 780 | 806 | 780 | 799 | 84,000 |
1987/07/13 | 737 | 780 | 737 | 780 | 50,000 |
1987/07/10 | 725 | 732 | 725 | 732 | 11,000 |
1987/07/09 | 737 | 737 | 725 | 730 | 22,000 |
1987/07/08 | 740 | 740 | 736 | 736 | 12,000 |
1987/07/07 | 740 | 740 | 720 | 728 | 9,000 |
1987/07/06 | 771 | 780 | 750 | 750 | 26,000 |
1987/07/04 | 769 | 769 | 769 | 769 | 8,000 |
1987/07/03 | 771 | 780 | 770 | 770 | 15,000 |
1987/07/02 | 770 | 770 | 770 | 770 | 3,000 |
1987/07/01 | 750 | 750 | 750 | 750 | 15,000 |
1987/06/30 | 790 | 790 | 780 | 780 | 18,000 |
1987/06/29 | 800 | 801 | 790 | 790 | 24,000 |
1987/06/27 | 800 | 800 | 790 | 790 | 19,000 |
1987/06/26 | 790 | 800 | 790 | 800 | 35,000 |
1987/06/25 | 785 | 790 | 785 | 785 | 14,000 |
1987/06/24 | 790 | 800 | 780 | 780 | 28,000 |
1987/06/23 | 791 | 800 | 780 | 780 | 24,000 |
1987/06/22 | 805 | 806 | 800 | 801 | 25,000 |
1987/06/19 | 801 | 822 | 801 | 801 | 49,000 |
1987/06/18 | 800 | 805 | 792 | 795 | 34,000 |
1987/06/17 | 791 | 805 | 790 | 790 | 25,000 |
1987/06/16 | 800 | 805 | 785 | 790 | 35,000 |
1987/06/15 | 829 | 830 | 827 | 827 | 12,000 |
1987/06/12 | 825 | 830 | 815 | 829 | 78,000 |
1987/06/11 | 830 | 830 | 810 | 810 | 24,000 |
1987/06/10 | 800 | 820 | 790 | 820 | 37,000 |
1987/06/09 | 818 | 820 | 800 | 800 | 27,000 |
1987/06/08 | 829 | 830 | 801 | 829 | 56,000 |
1987/06/05 | 830 | 871 | 814 | 850 | 443,000 |
1987/06/04 | 778 | 837 | 775 | 830 | 374,000 |
1987/06/03 | 760 | 779 | 750 | 770 | 129,000 |
1987/06/02 | 740 | 753 | 730 | 753 | 52,000 |
1987/06/01 | 750 | 752 | 740 | 740 | 37,000 |
1987/05/30 | 750 | 750 | 745 | 750 | 32,000 |
1987/05/29 | 750 | 760 | 730 | 740 | 47,000 |
1987/05/28 | 702 | 730 | 702 | 720 | 12,000 |
1987/05/27 | 720 | 720 | 710 | 710 | 10,000 |
1987/05/26 | 750 | 758 | 730 | 730 | 28,000 |
1987/05/25 | 760 | 768 | 749 | 759 | 36,000 |
1987/05/23 | 731 | 770 | 731 | 750 | 77,000 |
1987/05/22 | 777 | 777 | 741 | 741 | 94,000 |
1987/05/21 | 729 | 791 | 729 | 780 | 365,000 |
1987/05/20 | 715 | 747 | 715 | 739 | 186,000 |
1987/05/19 | 719 | 740 | 709 | 735 | 143,000 |
1987/05/18 | 695 | 750 | 685 | 740 | 163,000 |
1987/05/15 | 640 | 695 | 640 | 695 | 71,000 |
1987/05/14 | 630 | 640 | 630 | 640 | 9,000 |
1987/05/13 | 644 | 644 | 640 | 640 | 5,000 |
1987/05/12 | 643 | 645 | 643 | 643 | 18,000 |
1987/05/11 | 640 | 642 | 635 | 642 | 17,000 |
1987/05/08 | 630 | 631 | 630 | 630 | 14,000 |
1987/05/07 | 627 | 627 | 627 | 627 | 4,000 |
1987/05/06 | 640 | 640 | 626 | 626 | 9,000 |
1987/05/02 | 626 | 630 | 626 | 630 | 2,000 |
1987/05/01 | 625 | 625 | 625 | 625 | 3,000 |
1987/04/30 | 625 | 630 | 622 | 630 | 4,000 |
1987/04/27 | 640 | 640 | 630 | 635 | 19,000 |
1987/04/25 | 635 | 635 | 635 | 635 | 5,000 |
1987/04/24 | 640 | 645 | 635 | 640 | 8,000 |
1987/04/23 | 659 | 660 | 650 | 650 | 8,000 |
1987/04/22 | 660 | 660 | 659 | 660 | 3,000 |
1987/04/21 | 641 | 641 | 640 | 640 | 6,000 |
1987/04/20 | 636 | 636 | 635 | 635 | 9,000 |
1987/04/17 | 645 | 645 | 630 | 630 | 11,000 |
1987/04/16 | 660 | 670 | 660 | 670 | 9,000 |
1987/04/14 | 661 | 671 | 650 | 670 | 24,000 |
1987/04/13 | 662 | 675 | 662 | 675 | 18,000 |
1987/04/10 | 655 | 670 | 655 | 660 | 50,000 |
1987/04/09 | 655 | 657 | 633 | 657 | 45,000 |
1987/04/08 | 658 | 658 | 654 | 655 | 15,000 |
1987/04/07 | 655 | 655 | 651 | 654 | 15,000 |
1987/04/06 | 659 | 660 | 632 | 632 | 23,000 |
1987/04/04 | 650 | 665 | 650 | 664 | 49,000 |
1987/04/03 | 623 | 640 | 620 | 640 | 25,000 |
1987/04/02 | 615 | 620 | 610 | 620 | 16,000 |
1987/04/01 | 610 | 611 | 602 | 603 | 8,000 |
1987/03/31 | 611 | 611 | 610 | 610 | 10,000 |
1987/03/30 | 613 | 613 | 613 | 613 | 5,000 |
1987/03/28 | 608 | 613 | 605 | 613 | 7,000 |
1987/03/27 | 611 | 611 | 608 | 608 | 20,000 |
1987/03/26 | 613 | 613 | 610 | 610 | 9,000 |
1987/03/25 | 610 | 611 | 610 | 611 | 11,000 |
1987/03/24 | 610 | 610 | 610 | 610 | 9,000 |
1987/03/23 | 612 | 612 | 610 | 610 | 11,000 |
1987/03/20 | 610 | 610 | 610 | 610 | 3,000 |
1987/03/19 | 602 | 610 | 601 | 603 | 16,000 |
1987/03/18 | 606 | 610 | 603 | 605 | 25,000 |
1987/03/17 | 603 | 610 | 602 | 603 | 12,000 |
1987/03/16 | 612 | 620 | 602 | 602 | 12,000 |
1987/03/13 | 611 | 620 | 611 | 612 | 8,000 |
1987/03/12 | 618 | 619 | 610 | 619 | 18,000 |
1987/03/11 | 612 | 619 | 612 | 619 | 4,000 |
1987/03/10 | 610 | 613 | 610 | 612 | 3,000 |
1987/03/09 | 610 | 610 | 602 | 602 | 6,000 |
1987/03/07 | 627 | 627 | 610 | 610 | 13,000 |
1987/03/06 | 620 | 625 | 601 | 602 | 24,000 |
1987/03/05 | 621 | 621 | 601 | 603 | 21,000 |
1987/03/04 | 610 | 625 | 605 | 625 | 27,000 |
1987/03/03 | 620 | 620 | 620 | 620 | 19,000 |
1987/03/02 | 629 | 631 | 624 | 625 | 14,000 |
1987/02/28 | 620 | 631 | 620 | 620 | 10,000 |
1987/02/27 | 631 | 642 | 630 | 630 | 29,000 |
1987/02/26 | 635 | 641 | 630 | 641 | 15,000 |
1987/02/25 | 643 | 648 | 635 | 635 | 35,000 |
1987/02/24 | 639 | 643 | 635 | 642 | 40,000 |
1987/02/23 | 621 | 639 | 621 | 630 | 30,000 |
1987/02/20 | 621 | 630 | 619 | 619 | 8,000 |
1987/02/19 | 632 | 634 | 620 | 620 | 24,000 |
1987/02/18 | 620 | 635 | 616 | 635 | 23,000 |
1987/02/17 | 615 | 620 | 615 | 616 | 9,000 |
1987/02/16 | 618 | 620 | 613 | 613 | 44,000 |
1987/02/13 | 618 | 625 | 617 | 625 | 5,000 |
1987/02/12 | 620 | 630 | 618 | 618 | 12,000 |
1987/02/10 | 613 | 630 | 613 | 630 | 13,000 |
1987/02/09 | 620 | 620 | 611 | 611 | 8,000 |
1987/02/07 | 623 | 623 | 620 | 620 | 12,000 |
1987/02/06 | 638 | 639 | 623 | 623 | 19,000 |
1987/02/05 | 625 | 638 | 625 | 638 | 48,000 |
1987/02/04 | 626 | 638 | 621 | 635 | 19,000 |
1987/02/03 | 640 | 648 | 621 | 621 | 49,000 |
1987/02/02 | 632 | 635 | 620 | 620 | 29,000 |
1987/01/30 | 600 | 600 | 592 | 592 | 8,000 |
1987/01/29 | 610 | 620 | 600 | 600 | 13,000 |
1987/01/28 | 625 | 633 | 605 | 605 | 50,000 |
1987/01/27 | 596 | 610 | 596 | 609 | 14,000 |
1987/01/26 | 610 | 610 | 591 | 605 | 39,000 |
1987/01/24 | 600 | 610 | 600 | 610 | 15,000 |
1987/01/23 | 595 | 600 | 594 | 600 | 43,000 |
1987/01/22 | 594 | 595 | 591 | 595 | 17,000 |
1987/01/21 | 593 | 595 | 588 | 594 | 18,000 |
1987/01/20 | 585 | 595 | 582 | 595 | 19,000 |
1987/01/19 | 585 | 595 | 585 | 585 | 8,000 |
1987/01/16 | 585 | 585 | 585 | 585 | 2,000 |
1987/01/14 | 594 | 594 | 594 | 594 | 2,000 |
1987/01/13 | 574 | 595 | 573 | 595 | 11,000 |
1987/01/12 | 590 | 590 | 570 | 571 | 15,000 |
1987/01/09 | 581 | 581 | 581 | 581 | 5,000 |
1987/01/08 | 584 | 600 | 583 | 600 | 6,000 |
1987/01/07 | 590 | 590 | 582 | 584 | 9,000 |