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 |
|---|---|---|---|---|---|
| 1990/12/28 | 853 | 853 | 840 | 849 | 10,000 |
| 1990/12/27 | 839 | 859 | 835 | 859 | 21,000 |
| 1990/12/26 | 830 | 844 | 830 | 839 | 20,000 |
| 1990/12/25 | 830 | 849 | 830 | 830 | 12,000 |
| 1990/12/21 | 820 | 820 | 820 | 820 | 10,000 |
| 1990/12/20 | 840 | 840 | 840 | 840 | 7,000 |
| 1990/12/19 | 889 | 895 | 888 | 890 | 10,000 |
| 1990/12/18 | 866 | 891 | 865 | 891 | 34,000 |
| 1990/12/17 | 862 | 862 | 862 | 862 | 23,000 |
| 1990/12/14 | 800 | 810 | 799 | 810 | 16,000 |
| 1990/12/13 | 782 | 800 | 782 | 800 | 13,000 |
| 1990/12/12 | 779 | 785 | 779 | 782 | 13,000 |
| 1990/12/11 | 779 | 779 | 770 | 770 | 5,000 |
| 1990/12/10 | 766 | 766 | 756 | 756 | 13,000 |
| 1990/12/07 | 701 | 756 | 701 | 756 | 15,000 |
| 1990/12/06 | 710 | 710 | 701 | 710 | 7,000 |
| 1990/12/05 | 690 | 690 | 690 | 690 | 18,000 |
| 1990/12/04 | 699 | 700 | 690 | 690 | 17,000 |
| 1990/12/03 | 738 | 738 | 730 | 730 | 12,000 |
| 1990/11/30 | 700 | 700 | 678 | 688 | 35,000 |
| 1990/11/29 | 740 | 740 | 705 | 705 | 14,000 |
| 1990/11/28 | 780 | 780 | 750 | 750 | 7,000 |
| 1990/11/27 | 801 | 801 | 786 | 786 | 10,000 |
| 1990/11/26 | 801 | 801 | 800 | 801 | 6,000 |
| 1990/11/22 | 781 | 786 | 780 | 781 | 12,000 |
| 1990/11/21 | 815 | 815 | 790 | 791 | 8,000 |
| 1990/11/20 | 815 | 815 | 815 | 815 | 1,000 |
| 1990/11/19 | 802 | 815 | 802 | 815 | 2,000 |
| 1990/11/16 | 815 | 815 | 815 | 815 | 5,000 |
| 1990/11/15 | 850 | 850 | 850 | 850 | 2,000 |
| 1990/11/14 | 850 | 850 | 850 | 850 | 2,000 |
| 1990/11/13 | 835 | 850 | 835 | 850 | 6,000 |
| 1990/11/09 | 850 | 850 | 815 | 815 | 4,000 |
| 1990/11/08 | 870 | 870 | 850 | 850 | 6,000 |
| 1990/11/07 | 870 | 870 | 870 | 870 | 1,000 |
| 1990/11/06 | 901 | 901 | 869 | 869 | 13,000 |
| 1990/11/02 | 888 | 888 | 888 | 888 | 2,000 |
| 1990/11/01 | 939 | 939 | 919 | 919 | 7,000 |
| 1990/10/29 | 947 | 950 | 947 | 950 | 9,000 |
| 1990/10/26 | 933 | 950 | 931 | 948 | 28,000 |
| 1990/10/25 | 930 | 931 | 922 | 928 | 15,000 |
| 1990/10/24 | 930 | 930 | 901 | 902 | 7,000 |
| 1990/10/23 | 929 | 930 | 910 | 917 | 13,000 |
| 1990/10/22 | 911 | 930 | 911 | 930 | 5,000 |
| 1990/10/19 | 906 | 931 | 906 | 910 | 22,000 |
| 1990/10/18 | 852 | 886 | 852 | 886 | 19,000 |
| 1990/10/17 | 820 | 851 | 819 | 851 | 11,000 |
| 1990/10/16 | 811 | 811 | 808 | 808 | 7,000 |
| 1990/10/15 | 800 | 805 | 800 | 805 | 6,000 |
| 1990/10/12 | 790 | 790 | 790 | 790 | 4,000 |
| 1990/10/11 | 805 | 805 | 790 | 790 | 7,000 |
| 1990/10/09 | 806 | 806 | 805 | 805 | 9,000 |
| 1990/10/08 | 780 | 780 | 775 | 775 | 3,000 |
| 1990/10/05 | 780 | 790 | 770 | 770 | 16,000 |
| 1990/10/04 | 770 | 770 | 770 | 770 | 5,000 |
| 1990/10/03 | 770 | 770 | 750 | 770 | 15,000 |
| 1990/10/02 | 720 | 736 | 720 | 730 | 29,000 |
| 1990/10/01 | 751 | 751 | 750 | 750 | 19,000 |
| 1990/09/26 | 850 | 850 | 840 | 840 | 4,000 |
| 1990/09/25 | 840 | 840 | 840 | 840 | 5,000 |
| 1990/09/21 | 841 | 851 | 840 | 850 | 14,000 |
| 1990/09/20 | 888 | 900 | 840 | 840 | 20,000 |
| 1990/09/19 | 890 | 890 | 890 | 890 | 9,000 |
| 1990/09/18 | 900 | 900 | 900 | 900 | 20,000 |
| 1990/09/17 | 930 | 940 | 930 | 940 | 2,000 |
| 1990/09/14 | 950 | 950 | 950 | 950 | 2,000 |
| 1990/09/13 | 960 | 965 | 960 | 965 | 7,000 |
| 1990/09/11 | 960 | 960 | 960 | 960 | 20,000 |
| 1990/09/10 | 960 | 960 | 960 | 960 | 3,000 |
| 1990/09/07 | 930 | 930 | 901 | 930 | 8,000 |
| 1990/09/06 | 925 | 930 | 920 | 930 | 13,000 |
| 1990/09/05 | 959 | 959 | 915 | 915 | 12,000 |
| 1990/09/04 | 970 | 970 | 960 | 960 | 5,000 |
| 1990/09/03 | 990 | 990 | 960 | 960 | 14,000 |
| 1990/08/31 | 930 | 960 | 930 | 960 | 19,000 |
| 1990/08/30 | 921 | 925 | 921 | 925 | 10,000 |
| 1990/08/28 | 921 | 940 | 921 | 940 | 20,000 |
| 1990/08/27 | 900 | 901 | 899 | 900 | 20,000 |
| 1990/08/24 | 911 | 921 | 900 | 900 | 49,000 |
| 1990/08/22 | 1,000 | 1,000 | 971 | 971 | 8,000 |
| 1990/08/21 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1990/08/20 | 1,060 | 1,060 | 1,000 | 1,000 | 10,000 |
| 1990/08/17 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 |
| 1990/08/16 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 |
| 1990/08/15 | 1,100 | 1,100 | 1,070 | 1,080 | 10,000 |
| 1990/08/14 | 1,070 | 1,080 | 1,060 | 1,060 | 12,000 |
| 1990/08/13 | 1,100 | 1,100 | 1,050 | 1,070 | 53,000 |
| 1990/08/10 | 1,090 | 1,140 | 1,090 | 1,110 | 27,000 |
| 1990/08/09 | 1,110 | 1,110 | 1,090 | 1,090 | 25,000 |
| 1990/08/08 | 1,090 | 1,090 | 1,090 | 1,090 | 12,000 |
| 1990/08/07 | 1,010 | 1,020 | 960 | 1,020 | 42,000 |
| 1990/08/06 | 1,140 | 1,140 | 1,000 | 1,000 | 20,000 |
| 1990/08/03 | 1,200 | 1,200 | 1,110 | 1,110 | 29,000 |
| 1990/08/02 | 1,250 | 1,250 | 1,190 | 1,190 | 8,000 |
| 1990/08/01 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 |
| 1990/07/30 | 1,220 | 1,220 | 1,190 | 1,190 | 16,000 |
| 1990/07/27 | 1,250 | 1,250 | 1,200 | 1,210 | 9,000 |
| 1990/07/26 | 1,240 | 1,240 | 1,240 | 1,240 | 14,000 |
| 1990/07/25 | 1,220 | 1,230 | 1,210 | 1,220 | 59,000 |
| 1990/07/24 | 1,270 | 1,270 | 1,240 | 1,240 | 26,000 |
| 1990/07/23 | 1,300 | 1,320 | 1,300 | 1,300 | 25,000 |
| 1990/07/20 | 1,330 | 1,330 | 1,320 | 1,320 | 22,000 |
| 1990/07/19 | 1,310 | 1,330 | 1,310 | 1,320 | 78,000 |
| 1990/07/18 | 1,310 | 1,320 | 1,300 | 1,300 | 63,000 |
| 1990/07/17 | 1,310 | 1,310 | 1,290 | 1,290 | 19,000 |
| 1990/07/16 | 1,280 | 1,310 | 1,280 | 1,310 | 59,000 |
| 1990/07/13 | 1,280 | 1,290 | 1,280 | 1,290 | 46,000 |
| 1990/07/12 | 1,290 | 1,290 | 1,260 | 1,260 | 20,000 |
| 1990/07/11 | 1,280 | 1,290 | 1,280 | 1,290 | 39,000 |
| 1990/07/10 | 1,240 | 1,290 | 1,240 | 1,280 | 84,000 |
| 1990/07/09 | 1,240 | 1,240 | 1,220 | 1,220 | 25,000 |
| 1990/07/06 | 1,240 | 1,250 | 1,240 | 1,240 | 12,000 |
| 1990/07/05 | 1,210 | 1,230 | 1,210 | 1,230 | 18,000 |
| 1990/07/04 | 1,220 | 1,230 | 1,210 | 1,210 | 14,000 |
| 1990/07/03 | 1,240 | 1,240 | 1,230 | 1,230 | 20,000 |
| 1990/07/02 | 1,210 | 1,220 | 1,210 | 1,220 | 26,000 |
| 1990/06/29 | 1,230 | 1,230 | 1,210 | 1,210 | 9,000 |
| 1990/06/28 | 1,240 | 1,240 | 1,240 | 1,240 | 15,000 |
| 1990/06/27 | 1,190 | 1,190 | 1,190 | 1,190 | 18,000 |
| 1990/06/26 | 1,200 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1990/06/25 | 1,200 | 1,200 | 1,180 | 1,180 | 22,000 |
| 1990/06/22 | 1,210 | 1,220 | 1,210 | 1,210 | 7,000 |
| 1990/06/21 | 1,210 | 1,220 | 1,200 | 1,200 | 14,000 |
| 1990/06/20 | 1,220 | 1,230 | 1,190 | 1,200 | 23,000 |
| 1990/06/19 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1990/06/18 | 1,230 | 1,240 | 1,220 | 1,220 | 16,000 |
| 1990/06/15 | 1,280 | 1,280 | 1,240 | 1,260 | 14,000 |
| 1990/06/14 | 1,290 | 1,290 | 1,220 | 1,220 | 10,000 |
| 1990/06/13 | 1,310 | 1,320 | 1,290 | 1,290 | 42,000 |
| 1990/06/12 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1990/06/11 | 1,310 | 1,330 | 1,290 | 1,290 | 54,000 |
| 1990/06/08 | 1,240 | 1,310 | 1,230 | 1,290 | 149,000 |
| 1990/06/07 | 1,210 | 1,230 | 1,210 | 1,230 | 42,000 |
| 1990/06/06 | 1,200 | 1,200 | 1,180 | 1,200 | 35,000 |
| 1990/06/05 | 1,200 | 1,210 | 1,180 | 1,190 | 81,000 |
| 1990/06/04 | 1,220 | 1,240 | 1,200 | 1,200 | 38,000 |
| 1990/06/01 | 1,230 | 1,240 | 1,200 | 1,210 | 73,000 |
| 1990/05/31 | 1,220 | 1,250 | 1,220 | 1,250 | 26,000 |
| 1990/05/30 | 1,260 | 1,260 | 1,230 | 1,250 | 18,000 |
| 1990/05/29 | 1,260 | 1,290 | 1,260 | 1,280 | 8,000 |
| 1990/05/28 | 1,250 | 1,270 | 1,240 | 1,250 | 28,000 |
| 1990/05/25 | 1,230 | 1,300 | 1,230 | 1,300 | 18,000 |
| 1990/05/24 | 1,300 | 1,300 | 1,250 | 1,250 | 31,000 |
| 1990/05/23 | 1,310 | 1,310 | 1,290 | 1,300 | 16,000 |
| 1990/05/22 | 1,330 | 1,330 | 1,300 | 1,310 | 17,000 |
| 1990/05/21 | 1,300 | 1,330 | 1,300 | 1,330 | 46,000 |
| 1990/05/18 | 1,300 | 1,300 | 1,280 | 1,280 | 21,000 |
| 1990/05/17 | 1,360 | 1,360 | 1,310 | 1,330 | 22,000 |
| 1990/05/16 | 1,290 | 1,390 | 1,290 | 1,360 | 104,000 |
| 1990/05/15 | 1,240 | 1,280 | 1,220 | 1,280 | 41,000 |
| 1990/05/14 | 1,200 | 1,240 | 1,200 | 1,220 | 33,000 |
| 1990/05/11 | 1,230 | 1,230 | 1,180 | 1,190 | 19,000 |
| 1990/05/10 | 1,200 | 1,240 | 1,200 | 1,240 | 25,000 |
| 1990/05/09 | 1,170 | 1,200 | 1,170 | 1,190 | 45,000 |
| 1990/05/08 | 1,100 | 1,150 | 1,100 | 1,150 | 42,000 |
| 1990/05/07 | 1,020 | 1,100 | 1,020 | 1,100 | 14,000 |
| 1990/05/02 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1990/05/01 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 1990/04/27 | 1,010 | 1,040 | 1,000 | 1,040 | 15,000 |
| 1990/04/26 | 1,010 | 1,010 | 1,000 | 1,010 | 15,000 |
| 1990/04/25 | 1,010 | 1,020 | 991 | 1,000 | 38,000 |
| 1990/04/24 | 1,040 | 1,040 | 1,010 | 1,020 | 26,000 |
| 1990/04/23 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1990/04/20 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1990/04/19 | 1,080 | 1,090 | 1,070 | 1,090 | 23,000 |
| 1990/04/18 | 1,010 | 1,040 | 1,010 | 1,040 | 19,000 |
| 1990/04/17 | 980 | 986 | 980 | 986 | 6,000 |
| 1990/04/16 | 1,010 | 1,020 | 980 | 980 | 20,000 |
| 1990/04/13 | 1,060 | 1,060 | 1,000 | 1,000 | 21,000 |
| 1990/04/12 | 1,090 | 1,090 | 1,060 | 1,080 | 12,000 |
| 1990/04/11 | 1,020 | 1,070 | 1,020 | 1,050 | 29,000 |
| 1990/04/10 | 994 | 1,020 | 990 | 1,010 | 39,000 |
| 1990/04/06 | 924 | 924 | 924 | 924 | 38,000 |
| 1990/04/04 | 960 | 963 | 939 | 940 | 49,000 |
| 1990/04/03 | 999 | 1,020 | 950 | 950 | 54,000 |
| 1990/04/02 | 1,190 | 1,190 | 1,010 | 1,010 | 77,000 |
| 1990/03/30 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 |
| 1990/03/29 | 1,290 | 1,290 | 1,210 | 1,210 | 5,000 |
| 1990/03/28 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 |
| 1990/03/27 | 1,260 | 1,300 | 1,260 | 1,300 | 34,000 |
| 1990/03/26 | 1,170 | 1,200 | 1,170 | 1,200 | 21,000 |
| 1990/03/23 | 1,160 | 1,170 | 1,150 | 1,150 | 25,000 |
| 1990/03/22 | 1,130 | 1,150 | 1,120 | 1,150 | 35,000 |
| 1990/03/20 | 1,300 | 1,320 | 1,250 | 1,250 | 36,000 |
| 1990/03/19 | 1,350 | 1,350 | 1,310 | 1,310 | 18,000 |
| 1990/03/16 | 1,410 | 1,450 | 1,390 | 1,390 | 20,000 |
| 1990/03/15 | 1,330 | 1,440 | 1,330 | 1,390 | 20,000 |
| 1990/03/14 | 1,440 | 1,450 | 1,320 | 1,320 | 32,000 |
| 1990/03/13 | 1,440 | 1,500 | 1,430 | 1,430 | 44,000 |
| 1990/03/12 | 1,510 | 1,520 | 1,470 | 1,470 | 35,000 |
| 1990/03/09 | 1,540 | 1,570 | 1,530 | 1,530 | 68,000 |
| 1990/03/08 | 1,540 | 1,550 | 1,520 | 1,550 | 46,000 |
| 1990/03/07 | 1,550 | 1,560 | 1,530 | 1,540 | 58,000 |
| 1990/03/06 | 1,490 | 1,550 | 1,490 | 1,510 | 62,000 |
| 1990/03/05 | 1,520 | 1,540 | 1,450 | 1,470 | 221,000 |
| 1990/03/02 | 1,600 | 1,600 | 1,480 | 1,540 | 283,000 |
| 1990/03/01 | 1,640 | 1,650 | 1,570 | 1,630 | 457,000 |
| 1990/02/28 | 1,580 | 1,670 | 1,580 | 1,650 | 1,095,000 |
| 1990/02/27 | 1,340 | 1,600 | 1,310 | 1,580 | 611,000 |
| 1990/02/26 | 1,260 | 1,400 | 1,190 | 1,400 | 107,000 |
| 1990/02/23 | 1,220 | 1,250 | 1,210 | 1,250 | 13,000 |
| 1990/02/22 | 1,250 | 1,250 | 1,210 | 1,240 | 11,000 |
| 1990/02/21 | 1,270 | 1,270 | 1,250 | 1,250 | 35,000 |
| 1990/02/20 | 1,260 | 1,280 | 1,260 | 1,270 | 11,000 |
| 1990/02/19 | 1,320 | 1,320 | 1,300 | 1,300 | 12,000 |
| 1990/02/16 | 1,340 | 1,350 | 1,300 | 1,310 | 9,000 |
| 1990/02/15 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 |
| 1990/02/14 | 1,320 | 1,330 | 1,320 | 1,330 | 5,000 |
| 1990/02/13 | 1,330 | 1,340 | 1,330 | 1,340 | 15,000 |
| 1990/02/09 | 1,340 | 1,340 | 1,330 | 1,330 | 9,000 |
| 1990/02/08 | 1,320 | 1,340 | 1,320 | 1,330 | 7,000 |
| 1990/02/07 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 |
| 1990/02/06 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 |
| 1990/02/05 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 |
| 1990/02/02 | 1,310 | 1,310 | 1,300 | 1,310 | 6,000 |
| 1990/02/01 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 |
| 1990/01/30 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1990/01/29 | 1,320 | 1,350 | 1,320 | 1,350 | 6,000 |
| 1990/01/26 | 1,310 | 1,350 | 1,310 | 1,350 | 12,000 |
| 1990/01/25 | 1,290 | 1,320 | 1,250 | 1,320 | 35,000 |
| 1990/01/24 | 1,320 | 1,320 | 1,300 | 1,310 | 17,000 |
| 1990/01/22 | 1,230 | 1,240 | 1,230 | 1,240 | 11,000 |
| 1990/01/19 | 1,240 | 1,240 | 1,200 | 1,220 | 17,000 |
| 1990/01/18 | 1,270 | 1,270 | 1,240 | 1,240 | 19,000 |
| 1990/01/17 | 1,300 | 1,300 | 1,260 | 1,260 | 18,000 |
| 1990/01/16 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 |
| 1990/01/12 | 1,340 | 1,340 | 1,320 | 1,320 | 36,000 |
| 1990/01/11 | 1,340 | 1,340 | 1,320 | 1,320 | 30,000 |
| 1990/01/10 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 |
| 1990/01/09 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 |
| 1990/01/08 | 1,330 | 1,330 | 1,330 | 1,330 | 12,000 |
| 1990/01/05 | 1,390 | 1,400 | 1,390 | 1,390 | 33,000 |
| 1990/01/04 | 1,330 | 1,400 | 1,330 | 1,390 | 25,000 |