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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,360 | 1,360 | 1,310 | 1,310 | 16,000 |
| 1989/12/28 | 1,380 | 1,390 | 1,370 | 1,380 | 24,000 |
| 1989/12/27 | 1,400 | 1,410 | 1,380 | 1,380 | 21,000 |
| 1989/12/26 | 1,410 | 1,410 | 1,390 | 1,390 | 19,000 |
| 1989/12/25 | 1,410 | 1,410 | 1,400 | 1,410 | 24,000 |
| 1989/12/22 | 1,400 | 1,420 | 1,390 | 1,400 | 48,000 |
| 1989/12/21 | 1,400 | 1,420 | 1,390 | 1,400 | 32,000 |
| 1989/12/20 | 1,420 | 1,420 | 1,400 | 1,400 | 43,000 |
| 1989/12/19 | 1,400 | 1,430 | 1,400 | 1,430 | 64,000 |
| 1989/12/18 | 1,380 | 1,410 | 1,380 | 1,390 | 62,000 |
| 1989/12/15 | 1,440 | 1,440 | 1,390 | 1,400 | 65,000 |
| 1989/12/14 | 1,470 | 1,510 | 1,450 | 1,460 | 358,000 |
| 1989/12/13 | 1,370 | 1,510 | 1,370 | 1,450 | 413,000 |
| 1989/12/12 | 1,350 | 1,390 | 1,340 | 1,390 | 160,000 |
| 1989/12/11 | 1,350 | 1,350 | 1,340 | 1,340 | 16,000 |
| 1989/12/08 | 1,330 | 1,350 | 1,320 | 1,340 | 29,000 |
| 1989/12/07 | 1,310 | 1,320 | 1,300 | 1,320 | 66,000 |
| 1989/12/06 | 1,300 | 1,310 | 1,290 | 1,310 | 38,000 |
| 1989/12/05 | 1,300 | 1,320 | 1,300 | 1,310 | 41,000 |
| 1989/12/04 | 1,310 | 1,320 | 1,300 | 1,310 | 32,000 |
| 1989/12/01 | 1,310 | 1,320 | 1,300 | 1,300 | 39,000 |
| 1989/11/30 | 1,320 | 1,330 | 1,310 | 1,310 | 50,000 |
| 1989/11/29 | 1,330 | 1,330 | 1,310 | 1,320 | 53,000 |
| 1989/11/28 | 1,330 | 1,330 | 1,300 | 1,320 | 42,000 |
| 1989/11/27 | 1,310 | 1,340 | 1,310 | 1,320 | 110,000 |
| 1989/11/24 | 1,240 | 1,270 | 1,240 | 1,270 | 35,000 |
| 1989/11/22 | 1,230 | 1,250 | 1,230 | 1,250 | 30,000 |
| 1989/11/21 | 1,240 | 1,250 | 1,240 | 1,240 | 10,000 |
| 1989/11/20 | 1,250 | 1,250 | 1,200 | 1,200 | 53,000 |
| 1989/11/17 | 1,220 | 1,230 | 1,210 | 1,230 | 34,000 |
| 1989/11/16 | 1,210 | 1,210 | 1,200 | 1,200 | 27,000 |
| 1989/11/15 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1989/11/14 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 |
| 1989/11/13 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 |
| 1989/11/10 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 |
| 1989/11/09 | 1,210 | 1,210 | 1,200 | 1,210 | 7,000 |
| 1989/11/08 | 1,210 | 1,210 | 1,180 | 1,180 | 25,000 |
| 1989/11/07 | 1,220 | 1,220 | 1,200 | 1,200 | 26,000 |
| 1989/11/06 | 1,230 | 1,230 | 1,210 | 1,210 | 10,000 |
| 1989/11/02 | 1,220 | 1,240 | 1,220 | 1,240 | 30,000 |
| 1989/11/01 | 1,240 | 1,240 | 1,210 | 1,210 | 22,000 |
| 1989/10/31 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 |
| 1989/10/30 | 1,220 | 1,220 | 1,190 | 1,190 | 7,000 |
| 1989/10/27 | 1,250 | 1,250 | 1,220 | 1,240 | 23,000 |
| 1989/10/26 | 1,230 | 1,270 | 1,230 | 1,270 | 26,000 |
| 1989/10/25 | 1,230 | 1,230 | 1,210 | 1,230 | 11,000 |
| 1989/10/24 | 1,250 | 1,250 | 1,230 | 1,230 | 18,000 |
| 1989/10/23 | 1,300 | 1,300 | 1,220 | 1,220 | 73,000 |
| 1989/10/20 | 1,170 | 1,260 | 1,160 | 1,260 | 24,000 |
| 1989/10/19 | 1,190 | 1,190 | 1,150 | 1,150 | 21,000 |
| 1989/10/18 | 1,150 | 1,180 | 1,150 | 1,170 | 16,000 |
| 1989/10/17 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 |
| 1989/10/16 | 1,160 | 1,170 | 1,110 | 1,120 | 55,000 |
| 1989/10/13 | 1,170 | 1,200 | 1,160 | 1,200 | 43,000 |
| 1989/10/12 | 1,200 | 1,200 | 1,180 | 1,180 | 31,000 |
| 1989/10/11 | 1,240 | 1,270 | 1,190 | 1,200 | 46,000 |
| 1989/10/09 | 1,250 | 1,270 | 1,240 | 1,250 | 42,000 |
| 1989/10/06 | 1,360 | 1,360 | 1,270 | 1,280 | 54,000 |
| 1989/10/05 | 1,390 | 1,390 | 1,330 | 1,360 | 248,000 |
| 1989/10/04 | 1,260 | 1,400 | 1,260 | 1,390 | 702,000 |
| 1989/10/03 | 1,260 | 1,260 | 1,240 | 1,250 | 73,000 |
| 1989/10/02 | 1,270 | 1,270 | 1,250 | 1,250 | 107,000 |
| 1989/09/29 | 1,250 | 1,270 | 1,240 | 1,250 | 222,000 |
| 1989/09/28 | 1,200 | 1,240 | 1,180 | 1,240 | 199,000 |
| 1989/09/27 | 1,180 | 1,200 | 1,180 | 1,200 | 113,000 |
| 1989/09/26 | 1,150 | 1,160 | 1,140 | 1,140 | 7,000 |
| 1989/09/25 | 1,140 | 1,170 | 1,140 | 1,140 | 30,000 |
| 1989/09/22 | 1,170 | 1,180 | 1,160 | 1,170 | 89,000 |
| 1989/09/21 | 1,140 | 1,200 | 1,140 | 1,160 | 337,000 |
| 1989/09/20 | 1,110 | 1,130 | 1,090 | 1,130 | 54,000 |
| 1989/09/19 | 1,110 | 1,120 | 1,110 | 1,110 | 33,000 |
| 1989/09/18 | 1,110 | 1,120 | 1,100 | 1,110 | 15,000 |
| 1989/09/14 | 1,120 | 1,120 | 1,100 | 1,100 | 21,000 |
| 1989/09/13 | 1,090 | 1,140 | 1,090 | 1,120 | 66,000 |
| 1989/09/12 | 1,090 | 1,100 | 1,080 | 1,080 | 35,000 |
| 1989/09/11 | 1,060 | 1,100 | 1,060 | 1,100 | 63,000 |
| 1989/09/08 | 1,050 | 1,050 | 1,040 | 1,050 | 28,000 |
| 1989/09/07 | 1,040 | 1,050 | 1,040 | 1,040 | 15,000 |
| 1989/09/05 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1989/09/04 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1989/09/01 | 1,050 | 1,050 | 1,020 | 1,020 | 27,000 |
| 1989/08/31 | 1,040 | 1,050 | 1,020 | 1,050 | 18,000 |
| 1989/08/30 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1989/08/29 | 1,090 | 1,100 | 1,060 | 1,060 | 25,000 |
| 1989/08/28 | 1,090 | 1,090 | 1,080 | 1,090 | 8,000 |
| 1989/08/25 | 1,080 | 1,100 | 1,080 | 1,100 | 114,000 |
| 1989/08/24 | 1,070 | 1,100 | 1,060 | 1,100 | 14,000 |
| 1989/08/23 | 1,060 | 1,070 | 1,060 | 1,060 | 24,000 |
| 1989/08/22 | 1,040 | 1,050 | 1,040 | 1,050 | 114,000 |
| 1989/08/21 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 |
| 1989/08/18 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1989/08/17 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1989/08/16 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1989/08/15 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
| 1989/08/14 | 1,060 | 1,070 | 1,050 | 1,060 | 12,000 |
| 1989/08/11 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 |
| 1989/08/10 | 1,070 | 1,100 | 1,050 | 1,090 | 27,000 |
| 1989/08/09 | 1,060 | 1,060 | 1,040 | 1,060 | 16,000 |
| 1989/08/08 | 1,080 | 1,080 | 1,050 | 1,060 | 23,000 |
| 1989/08/07 | 1,090 | 1,100 | 1,080 | 1,100 | 39,000 |
| 1989/08/04 | 1,090 | 1,100 | 1,080 | 1,100 | 34,000 |
| 1989/08/03 | 1,110 | 1,150 | 1,080 | 1,100 | 116,000 |
| 1989/08/02 | 1,070 | 1,120 | 1,050 | 1,120 | 130,000 |
| 1989/08/01 | 1,030 | 1,050 | 1,000 | 1,050 | 71,000 |
| 1989/07/31 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1989/07/28 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1989/07/27 | 1,040 | 1,040 | 1,030 | 1,030 | 58,000 |
| 1989/07/26 | 1,010 | 1,040 | 1,010 | 1,040 | 27,000 |
| 1989/07/25 | 1,000 | 1,020 | 1,000 | 1,000 | 22,000 |
| 1989/07/24 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1989/07/21 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1989/07/20 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 1989/07/19 | 1,020 | 1,020 | 1,000 | 1,020 | 8,000 |
| 1989/07/18 | 1,020 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1989/07/17 | 1,030 | 1,030 | 1,000 | 1,000 | 27,000 |
| 1989/07/14 | 1,050 | 1,050 | 1,030 | 1,040 | 47,000 |
| 1989/07/13 | 1,000 | 1,050 | 1,000 | 1,050 | 89,000 |
| 1989/07/12 | 999 | 999 | 990 | 990 | 30,000 |
| 1989/07/11 | 995 | 999 | 991 | 999 | 6,000 |
| 1989/07/10 | 990 | 990 | 990 | 990 | 10,000 |
| 1989/07/07 | 995 | 995 | 990 | 990 | 2,000 |
| 1989/07/06 | 989 | 999 | 989 | 991 | 6,000 |
| 1989/07/05 | 980 | 1,000 | 980 | 989 | 10,000 |
| 1989/07/04 | 970 | 970 | 960 | 960 | 8,000 |
| 1989/07/03 | 970 | 970 | 960 | 960 | 7,000 |
| 1989/06/28 | 961 | 961 | 960 | 960 | 7,000 |
| 1989/06/27 | 978 | 978 | 960 | 960 | 6,000 |
| 1989/06/26 | 960 | 978 | 960 | 978 | 15,000 |
| 1989/06/23 | 980 | 980 | 965 | 965 | 3,000 |
| 1989/06/22 | 977 | 977 | 977 | 977 | 4,000 |
| 1989/06/21 | 980 | 980 | 951 | 960 | 18,000 |
| 1989/06/20 | 981 | 981 | 971 | 971 | 5,000 |
| 1989/06/19 | 990 | 990 | 982 | 982 | 5,000 |
| 1989/06/16 | 990 | 990 | 981 | 981 | 13,000 |
| 1989/06/15 | 990 | 990 | 990 | 990 | 2,000 |
| 1989/06/14 | 995 | 995 | 990 | 990 | 10,000 |
| 1989/06/13 | 995 | 995 | 991 | 991 | 6,000 |
| 1989/06/12 | 995 | 995 | 995 | 995 | 1,000 |
| 1989/06/09 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 1989/06/08 | 1,000 | 1,000 | 992 | 1,000 | 11,000 |
| 1989/06/07 | 1,000 | 1,000 | 991 | 991 | 6,000 |
| 1989/06/06 | 1,000 | 1,000 | 991 | 991 | 2,000 |
| 1989/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1989/06/02 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 |
| 1989/06/01 | 996 | 1,020 | 992 | 997 | 21,000 |
| 1989/05/31 | 994 | 1,010 | 994 | 1,010 | 15,000 |
| 1989/05/30 | 1,010 | 1,010 | 993 | 993 | 14,000 |
| 1989/05/29 | 1,010 | 1,020 | 991 | 1,000 | 15,000 |
| 1989/05/25 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1989/05/24 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1989/05/23 | 1,010 | 1,030 | 1,000 | 1,030 | 16,000 |
| 1989/05/22 | 999 | 1,000 | 999 | 1,000 | 5,000 |
| 1989/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989/05/18 | 991 | 1,000 | 991 | 1,000 | 4,000 |
| 1989/05/17 | 1,010 | 1,010 | 990 | 990 | 8,000 |
| 1989/05/16 | 992 | 1,020 | 992 | 1,020 | 7,000 |
| 1989/05/15 | 1,010 | 1,010 | 1,000 | 1,000 | 29,000 |
| 1989/05/12 | 1,010 | 1,020 | 991 | 1,010 | 8,000 |
| 1989/05/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1989/05/10 | 1,030 | 1,030 | 1,000 | 1,030 | 9,000 |
| 1989/05/09 | 1,050 | 1,060 | 1,030 | 1,030 | 8,000 |
| 1989/05/08 | 1,060 | 1,070 | 1,050 | 1,050 | 39,000 |
| 1989/05/02 | 992 | 1,060 | 992 | 1,060 | 62,000 |
| 1989/05/01 | 999 | 1,000 | 990 | 1,000 | 20,000 |
| 1989/04/28 | 981 | 990 | 981 | 990 | 3,000 |
| 1989/04/27 | 971 | 971 | 969 | 970 | 17,000 |
| 1989/04/26 | 990 | 990 | 970 | 971 | 16,000 |
| 1989/04/25 | 961 | 990 | 952 | 990 | 10,000 |
| 1989/04/24 | 1,000 | 1,000 | 960 | 960 | 17,000 |
| 1989/04/21 | 970 | 990 | 970 | 990 | 6,000 |
| 1989/04/20 | 976 | 976 | 970 | 975 | 11,000 |
| 1989/04/19 | 980 | 980 | 976 | 977 | 7,000 |
| 1989/04/18 | 970 | 970 | 966 | 966 | 19,000 |
| 1989/04/17 | 965 | 965 | 965 | 965 | 2,000 |
| 1989/04/14 | 962 | 970 | 962 | 963 | 8,000 |
| 1989/04/13 | 965 | 965 | 960 | 960 | 19,000 |
| 1989/04/12 | 963 | 966 | 962 | 966 | 12,000 |
| 1989/04/11 | 961 | 961 | 961 | 961 | 6,000 |
| 1989/04/10 | 971 | 971 | 962 | 962 | 7,000 |
| 1989/04/07 | 965 | 966 | 965 | 966 | 6,000 |
| 1989/04/06 | 990 | 990 | 990 | 990 | 3,000 |
| 1989/04/05 | 982 | 985 | 982 | 985 | 3,000 |
| 1989/04/04 | 970 | 970 | 965 | 965 | 10,000 |
| 1989/04/03 | 966 | 966 | 966 | 966 | 5,000 |
| 1989/03/31 | 964 | 965 | 960 | 960 | 11,000 |
| 1989/03/30 | 970 | 970 | 963 | 965 | 4,000 |
| 1989/03/29 | 980 | 980 | 960 | 960 | 6,000 |
| 1989/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989/03/27 | 980 | 980 | 960 | 960 | 15,000 |
| 1989/03/24 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1989/03/23 | 999 | 1,010 | 999 | 1,010 | 27,000 |
| 1989/03/22 | 973 | 973 | 973 | 973 | 4,000 |
| 1989/03/20 | 971 | 973 | 970 | 973 | 15,000 |
| 1989/03/17 | 961 | 972 | 960 | 970 | 10,000 |
| 1989/03/16 | 960 | 960 | 959 | 960 | 17,000 |
| 1989/03/14 | 965 | 970 | 960 | 960 | 7,000 |
| 1989/03/13 | 961 | 970 | 961 | 970 | 2,000 |
| 1989/03/10 | 970 | 971 | 960 | 970 | 26,000 |
| 1989/03/09 | 980 | 980 | 970 | 971 | 8,000 |
| 1989/03/08 | 990 | 990 | 980 | 980 | 14,000 |
| 1989/03/07 | 990 | 990 | 986 | 990 | 8,000 |
| 1989/03/06 | 990 | 995 | 985 | 991 | 14,000 |
| 1989/03/03 | 990 | 990 | 990 | 990 | 3,000 |
| 1989/03/02 | 983 | 990 | 983 | 990 | 6,000 |
| 1989/03/01 | 984 | 990 | 983 | 985 | 7,000 |
| 1989/02/28 | 990 | 990 | 982 | 982 | 14,000 |
| 1989/02/27 | 990 | 995 | 990 | 990 | 13,000 |
| 1989/02/23 | 1,020 | 1,020 | 995 | 995 | 41,000 |
| 1989/02/22 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 |
| 1989/02/21 | 1,080 | 1,080 | 1,050 | 1,050 | 30,000 |
| 1989/02/20 | 1,080 | 1,080 | 1,070 | 1,070 | 24,000 |
| 1989/02/17 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1989/02/16 | 1,040 | 1,100 | 1,040 | 1,100 | 32,000 |
| 1989/02/15 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1989/02/14 | 1,080 | 1,080 | 1,050 | 1,060 | 17,000 |
| 1989/02/13 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1989/02/10 | 1,100 | 1,120 | 1,080 | 1,110 | 11,000 |
| 1989/02/09 | 1,080 | 1,100 | 1,080 | 1,080 | 17,000 |
| 1989/02/08 | 1,100 | 1,140 | 1,100 | 1,140 | 35,000 |
| 1989/02/07 | 1,120 | 1,120 | 1,080 | 1,120 | 35,000 |
| 1989/02/06 | 1,150 | 1,160 | 1,100 | 1,100 | 37,000 |
| 1989/02/03 | 1,150 | 1,170 | 1,150 | 1,150 | 116,000 |
| 1989/02/02 | 1,100 | 1,170 | 1,100 | 1,140 | 181,000 |
| 1989/02/01 | 1,080 | 1,120 | 1,060 | 1,100 | 70,000 |
| 1989/01/31 | 1,060 | 1,090 | 1,030 | 1,090 | 81,000 |
| 1989/01/30 | 1,150 | 1,160 | 1,080 | 1,080 | 45,000 |
| 1989/01/28 | 1,180 | 1,180 | 1,160 | 1,160 | 97,000 |
| 1989/01/27 | 1,150 | 1,180 | 1,130 | 1,160 | 162,000 |
| 1989/01/26 | 1,110 | 1,130 | 1,080 | 1,100 | 134,000 |
| 1989/01/25 | 1,010 | 1,130 | 1,010 | 1,130 | 113,000 |
| 1989/01/24 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 |
| 1989/01/23 | 1,000 | 1,010 | 992 | 1,010 | 18,000 |
| 1989/01/20 | 1,010 | 1,010 | 990 | 990 | 17,000 |
| 1989/01/19 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 |
| 1989/01/18 | 999 | 1,040 | 999 | 1,040 | 59,000 |
| 1989/01/17 | 1,000 | 1,000 | 990 | 1,000 | 9,000 |
| 1989/01/13 | 974 | 1,000 | 974 | 1,000 | 38,000 |
| 1989/01/12 | 990 | 990 | 975 | 975 | 33,000 |
| 1989/01/11 | 976 | 986 | 976 | 979 | 13,000 |
| 1989/01/10 | 990 | 990 | 979 | 981 | 20,000 |
| 1989/01/09 | 990 | 995 | 989 | 990 | 11,000 |
| 1989/01/06 | 1,030 | 1,030 | 1,000 | 1,000 | 48,000 |
| 1989/01/05 | 1,000 | 1,020 | 990 | 991 | 80,000 |
| 1989/01/04 | 940 | 950 | 940 | 950 | 2,000 |