日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 925 940 925 940 3,000
1988/12/27 940 940 910 940 12,000
1988/12/26 950 950 940 940 3,000
1988/12/24 950 951 950 951 6,000
1988/12/23 975 975 970 970 7,000
1988/12/22 987 989 972 975 20,000
1988/12/21 976 982 976 982 33,000
1988/12/20 975 977 967 975 21,000
1988/12/19 960 988 960 968 30,000
1988/12/16 949 960 949 960 44,000
1988/12/15 931 944 930 940 9,000
1988/12/14 938 938 938 938 4,000
1988/12/13 947 948 947 948 4,000
1988/12/12 950 950 945 950 37,000
1988/12/09 942 945 942 945 20,000
1988/12/08 932 942 931 942 7,000
1988/12/07 940 945 925 945 13,000
1988/12/06 921 940 921 940 9,000
1988/12/05 945 945 920 920 8,000
1988/12/03 955 955 945 945 16,000
1988/12/02 915 950 915 941 31,000
1988/12/01 915 930 915 917 24,000
1988/11/30 910 912 901 906 14,000
1988/11/28 920 930 915 915 16,000
1988/11/26 930 930 915 918 6,000
1988/11/25 917 929 915 927 8,000
1988/11/24 945 945 917 917 6,000
1988/11/22 936 945 936 945 19,000
1988/11/21 897 897 896 896 2,000
1988/11/18 902 902 890 890 8,000
1988/11/17 920 920 901 901 12,000
1988/11/16 948 958 930 930 31,000
1988/11/15 895 950 882 949 62,000
1988/11/14 879 895 875 895 26,000
1988/11/11 850 850 849 850 11,000
1988/11/10 850 850 830 830 7,000
1988/11/09 850 850 845 845 6,000
1988/11/08 850 855 850 855 4,000
1988/11/07 850 860 850 860 3,000
1988/11/05 830 850 830 850 4,000
1988/11/04 851 851 829 829 17,000
1988/11/02 850 860 850 859 4,000
1988/11/01 850 860 850 860 8,000
1988/10/31 860 860 860 860 18,000
1988/10/28 810 810 800 800 18,000
1988/10/27 821 821 811 811 4,000
1988/10/26 815 820 815 820 4,000
1988/10/25 819 820 810 810 6,000
1988/10/24 790 790 790 790 10,000
1988/10/22 790 800 790 800 11,000
1988/10/21 823 823 800 800 12,000
1988/10/19 790 810 780 810 7,000
1988/10/18 789 800 789 790 12,000
1988/10/17 795 795 785 790 8,000
1988/10/14 799 800 790 800 22,000
1988/10/13 815 815 802 802 6,000
1988/10/12 811 820 803 810 20,000
1988/10/11 811 811 800 811 21,000
1988/10/07 810 820 810 813 7,000
1988/10/06 831 831 820 820 12,000
1988/10/05 840 842 831 832 12,000
1988/10/04 850 859 840 850 15,000
1988/10/03 851 851 830 840 21,000
1988/10/01 860 860 850 850 14,000
1988/09/30 869 869 851 851 9,000
1988/09/29 869 870 869 870 5,000
1988/09/28 843 880 843 875 12,000
1988/09/27 869 869 840 840 15,000
1988/09/26 878 878 875 876 17,000
1988/09/24 850 860 850 860 5,000
1988/09/22 861 862 848 848 12,000
1988/09/21 871 871 860 860 19,000
1988/09/20 871 871 870 870 11,000
1988/09/19 890 890 872 872 15,000
1988/09/16 874 875 871 871 15,000
1988/09/14 881 889 873 874 8,000
1988/09/13 870 871 870 871 8,000
1988/09/12 871 876 865 865 11,000
1988/09/09 880 880 861 861 10,000
1988/09/08 862 870 862 870 8,000
1988/09/07 860 870 860 861 7,000
1988/09/06 856 857 856 857 3,000
1988/09/05 851 851 851 851 18,000
1988/09/03 872 872 850 850 22,000
1988/09/02 871 871 870 870 2,000
1988/09/01 880 880 870 870 6,000
1988/08/31 900 909 880 880 4,000
1988/08/30 899 910 895 900 15,000
1988/08/29 860 880 860 880 23,000
1988/08/27 860 870 860 870 7,000
1988/08/26 890 890 875 875 5,000
1988/08/25 890 890 890 890 8,000
1988/08/23 920 920 910 919 6,000
1988/08/22 901 901 890 890 22,000
1988/08/19 900 900 892 895 12,000
1988/08/18 916 928 900 920 25,000
1988/08/16 915 930 910 910 11,000
1988/08/15 910 910 910 910 4,000
1988/08/12 920 920 910 918 17,000
1988/08/11 929 929 900 900 10,000
1988/08/10 949 949 930 930 11,000
1988/08/09 931 950 930 950 13,000
1988/08/08 930 930 930 930 1,000
1988/08/06 935 935 925 925 4,000
1988/08/05 935 935 935 935 3,000
1988/08/04 945 945 920 920 15,000
1988/08/03 950 950 949 949 19,000
1988/08/02 949 950 949 949 8,000
1988/08/01 935 950 935 950 5,000
1988/07/30 950 950 950 950 10,000
1988/07/29 940 940 920 920 8,000
1988/07/28 950 950 940 950 31,000
1988/07/26 900 900 885 900 51,000
1988/07/25 920 920 890 900 49,000
1988/07/23 950 950 920 920 16,000
1988/07/22 969 969 945 950 14,000
1988/07/21 960 970 955 970 14,000
1988/07/20 980 980 970 970 12,000
1988/07/19 990 1,000 990 1,000 18,000
1988/07/18 1,000 1,000 990 991 19,000
1988/07/14 1,030 1,030 1,020 1,020 22,000
1988/07/12 1,030 1,040 1,030 1,030 14,000
1988/07/11 1,010 1,010 1,000 1,010 38,000
1988/07/08 1,000 1,010 990 1,000 21,000
1988/07/07 1,010 1,010 999 1,000 37,000
1988/07/06 1,010 1,010 1,000 1,000 19,000
1988/07/05 1,010 1,030 1,000 1,000 13,000
1988/07/02 1,010 1,010 1,000 1,000 16,000
1988/07/01 1,040 1,050 1,010 1,050 19,000
1988/06/30 1,050 1,050 1,020 1,030 9,000
1988/06/29 1,050 1,050 1,050 1,050 5,000
1988/06/28 1,060 1,070 1,020 1,020 12,000
1988/06/27 1,060 1,060 1,050 1,060 18,000
1988/06/25 1,070 1,080 1,060 1,070 33,000
1988/06/24 1,080 1,080 1,070 1,070 9,000
1988/06/23 1,080 1,080 1,070 1,070 23,000
1988/06/22 1,080 1,090 1,070 1,080 16,000
1988/06/21 1,070 1,080 1,070 1,080 18,000
1988/06/20 1,060 1,090 1,060 1,070 13,000
1988/06/17 1,060 1,070 1,060 1,070 18,000
1988/06/16 1,070 1,090 1,060 1,060 17,000
1988/06/15 1,070 1,070 1,050 1,050 56,000
1988/06/14 1,090 1,090 1,060 1,060 19,000
1988/06/13 1,090 1,090 1,080 1,090 17,000
1988/06/10 1,080 1,080 1,070 1,070 32,000
1988/06/09 1,110 1,110 1,080 1,100 39,000
1988/06/08 1,080 1,100 1,080 1,100 16,000
1988/06/07 1,140 1,140 1,090 1,090 20,000
1988/06/06 1,100 1,120 1,100 1,100 35,000
1988/06/04 1,110 1,110 1,100 1,100 18,000
1988/06/03 1,140 1,150 1,100 1,100 41,000
1988/06/02 1,160 1,160 1,120 1,120 21,000
1988/06/01 1,170 1,170 1,100 1,100 38,000
1988/05/31 1,150 1,170 1,130 1,170 28,000
1988/05/30 1,170 1,180 1,130 1,130 14,000
1988/05/28 1,190 1,190 1,120 1,170 46,000
1988/05/27 1,150 1,200 1,150 1,200 163,000
1988/05/26 1,110 1,140 1,090 1,140 29,000
1988/05/25 1,140 1,140 1,110 1,110 25,000
1988/05/24 1,150 1,160 1,140 1,150 35,000
1988/05/23 1,150 1,160 1,130 1,150 65,000
1988/05/20 1,140 1,140 1,130 1,140 41,000
1988/05/19 1,170 1,170 1,130 1,130 107,000
1988/05/18 1,170 1,190 1,150 1,180 230,000
1988/05/17 1,070 1,180 1,060 1,150 195,000
1988/05/16 1,060 1,080 1,050 1,050 34,000
1988/05/13 1,060 1,060 1,050 1,050 17,000
1988/05/12 1,060 1,060 1,050 1,050 33,000
1988/05/11 1,060 1,080 1,060 1,070 13,000
1988/05/10 1,060 1,060 1,060 1,060 10,000
1988/05/09 1,080 1,080 1,060 1,060 25,000
1988/05/07 1,060 1,080 1,060 1,060 20,000
1988/05/06 1,050 1,060 1,050 1,050 17,000
1988/05/02 1,060 1,060 1,040 1,040 49,000
1988/04/30 1,040 1,080 1,020 1,020 56,000
1988/04/28 1,080 1,080 1,060 1,060 41,000
1988/04/27 1,090 1,090 1,070 1,070 41,000
1988/04/26 1,070 1,090 1,070 1,090 48,000
1988/04/25 1,080 1,090 1,070 1,070 31,000
1988/04/23 1,070 1,090 1,070 1,080 23,000
1988/04/22 1,070 1,100 1,070 1,070 49,000
1988/04/21 1,090 1,090 1,080 1,090 27,000
1988/04/20 1,050 1,080 1,050 1,080 26,000
1988/04/19 1,090 1,090 1,030 1,030 50,000
1988/04/18 1,080 1,090 1,080 1,080 40,000
1988/04/15 1,070 1,100 1,070 1,080 48,000
1988/04/14 1,090 1,100 1,080 1,100 28,000
1988/04/13 1,110 1,110 1,090 1,090 41,000
1988/04/12 1,100 1,120 1,090 1,090 76,000
1988/04/11 1,070 1,130 1,070 1,090 102,000
1988/04/08 1,040 1,060 1,030 1,050 25,000
1988/04/07 1,050 1,050 1,020 1,020 43,000
1988/04/06 1,070 1,070 1,010 1,030 47,000
1988/04/05 1,080 1,080 1,070 1,070 58,000
1988/04/04 1,050 1,070 1,040 1,070 57,000
1988/04/02 1,020 1,050 1,020 1,050 27,000
1988/04/01 1,020 1,040 1,020 1,020 33,000
1988/03/31 1,040 1,050 1,020 1,050 41,000
1988/03/30 982 1,050 982 1,050 83,000
1988/03/29 977 980 970 980 31,000
1988/03/28 975 980 975 979 16,000
1988/03/26 991 991 980 980 36,000
1988/03/25 1,000 1,000 990 1,000 15,000
1988/03/24 1,010 1,030 1,000 1,000 12,000
1988/03/23 996 1,050 990 1,050 22,000
1988/03/22 991 1,000 990 993 22,000
1988/03/18 990 990 971 979 15,000
1988/03/17 990 990 980 990 22,000
1988/03/16 990 991 990 991 10,000
1988/03/15 990 1,000 990 1,000 15,000
1988/03/14 1,020 1,020 979 979 37,000
1988/03/11 1,010 1,030 1,000 1,010 31,000
1988/03/10 1,000 1,000 1,000 1,000 22,000
1988/03/09 1,020 1,020 1,000 1,000 23,000
1988/03/08 1,020 1,020 1,000 1,020 22,000
1988/03/07 1,030 1,030 1,010 1,020 19,000
1988/03/05 1,000 1,040 1,000 1,040 47,000
1988/03/04 1,010 1,040 1,000 1,000 14,000
1988/03/03 1,020 1,030 1,000 1,000 21,000
1988/03/02 1,030 1,040 1,000 1,000 39,000
1988/03/01 1,040 1,040 1,000 1,000 63,000
1988/02/29 1,060 1,060 1,040 1,040 52,000
1988/02/27 1,030 1,060 1,030 1,050 23,000
1988/02/26 1,050 1,060 1,020 1,020 56,000
1988/02/25 1,020 1,020 1,010 1,020 56,000
1988/02/24 1,050 1,050 1,000 1,000 43,000
1988/02/23 989 1,040 988 1,040 44,000
1988/02/22 1,020 1,020 988 988 40,000
1988/02/19 1,040 1,050 1,010 1,010 64,000
1988/02/18 1,010 1,020 1,000 1,010 50,000
1988/02/17 1,050 1,050 1,000 1,010 74,000
1988/02/16 982 1,050 973 1,050 88,000
1988/02/15 1,010 1,010 970 981 70,000
1988/02/12 1,030 1,030 980 992 63,000
1988/02/10 1,090 1,090 1,020 1,020 93,000
1988/02/09 1,100 1,160 1,090 1,090 91,000
1988/02/08 1,090 1,100 1,060 1,090 59,000
1988/02/06 1,050 1,060 1,010 1,060 126,000
1988/02/05 1,120 1,140 1,030 1,060 160,000
1988/02/04 1,110 1,200 1,100 1,120 262,000
1988/02/03 1,280 1,280 1,130 1,130 355,000
1988/02/02 1,400 1,440 1,300 1,300 815,000
1988/02/01 1,220 1,300 1,200 1,300 1,011,000
1988/01/30 1,110 1,200 1,090 1,100 973,000
1988/01/29 947 1,030 942 1,030 527,000
1988/01/28 847 927 840 927 289,000
1988/01/27 806 827 800 827 54,000
1988/01/26 778 809 774 790 51,000
1988/01/25 784 785 766 779 39,000
1988/01/23 800 805 787 787 29,000
1988/01/22 770 804 770 803 46,000
1988/01/21 775 775 765 770 14,000
1988/01/20 770 775 763 775 25,000
1988/01/19 765 770 760 770 9,000
1988/01/18 761 777 761 770 17,000
1988/01/14 736 760 735 760 24,000
1988/01/13 752 760 730 730 21,000
1988/01/12 751 751 751 751 1,000
1988/01/11 762 763 760 760 12,000
1988/01/08 774 774 766 766 5,000
1988/01/07 761 766 761 766 5,000
1988/01/06 740 760 740 760 11,000
1988/01/05 740 750 730 730 11,000
1988/01/04 740 740 740 740 6,000

このページの先頭へ