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 |
|---|---|---|---|---|---|
| 1991/12/30 | 900 | 930 | 900 | 930 | 8,000 |
| 1991/12/27 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/12/26 | 853 | 854 | 853 | 854 | 2,000 |
| 1991/12/25 | 860 | 860 | 850 | 850 | 8,000 |
| 1991/12/24 | 871 | 877 | 870 | 870 | 17,000 |
| 1991/12/20 | 870 | 870 | 870 | 870 | 2,000 |
| 1991/12/19 | 900 | 900 | 880 | 880 | 14,000 |
| 1991/12/18 | 905 | 905 | 900 | 900 | 10,000 |
| 1991/12/17 | 910 | 910 | 900 | 900 | 8,000 |
| 1991/12/16 | 911 | 911 | 906 | 906 | 10,000 |
| 1991/12/13 | 916 | 916 | 901 | 906 | 16,000 |
| 1991/12/12 | 909 | 911 | 905 | 911 | 10,000 |
| 1991/12/11 | 910 | 910 | 910 | 910 | 3,000 |
| 1991/12/10 | 920 | 920 | 920 | 920 | 5,000 |
| 1991/12/06 | 940 | 941 | 920 | 920 | 11,000 |
| 1991/12/05 | 950 | 951 | 940 | 940 | 18,000 |
| 1991/12/04 | 931 | 931 | 931 | 931 | 4,000 |
| 1991/12/03 | 910 | 930 | 910 | 930 | 2,000 |
| 1991/12/02 | 910 | 920 | 910 | 920 | 6,000 |
| 1991/11/29 | 949 | 949 | 930 | 930 | 7,000 |
| 1991/11/28 | 955 | 955 | 945 | 945 | 20,000 |
| 1991/11/27 | 960 | 990 | 955 | 955 | 13,000 |
| 1991/11/26 | 950 | 950 | 950 | 950 | 11,000 |
| 1991/11/25 | 940 | 941 | 940 | 941 | 9,000 |
| 1991/11/22 | 965 | 970 | 960 | 960 | 13,000 |
| 1991/11/21 | 955 | 970 | 955 | 969 | 20,000 |
| 1991/11/20 | 950 | 951 | 950 | 951 | 13,000 |
| 1991/11/19 | 950 | 965 | 950 | 953 | 31,000 |
| 1991/11/18 | 969 | 969 | 949 | 950 | 14,000 |
| 1991/11/15 | 1,020 | 1,020 | 985 | 994 | 13,000 |
| 1991/11/14 | 1,060 | 1,060 | 1,030 | 1,040 | 20,000 |
| 1991/11/13 | 1,040 | 1,070 | 1,040 | 1,070 | 25,000 |
| 1991/11/12 | 1,060 | 1,070 | 1,040 | 1,070 | 51,000 |
| 1991/11/11 | 1,040 | 1,070 | 1,030 | 1,070 | 14,000 |
| 1991/11/08 | 1,070 | 1,070 | 1,040 | 1,040 | 115,000 |
| 1991/11/07 | 1,060 | 1,080 | 1,060 | 1,070 | 60,000 |
| 1991/11/06 | 1,100 | 1,100 | 1,060 | 1,070 | 86,000 |
| 1991/11/05 | 1,100 | 1,150 | 1,080 | 1,100 | 250,000 |
| 1991/11/01 | 1,040 | 1,100 | 1,040 | 1,060 | 323,000 |
| 1991/10/31 | 1,030 | 1,040 | 1,020 | 1,040 | 63,000 |
| 1991/10/30 | 1,030 | 1,040 | 1,020 | 1,030 | 28,000 |
| 1991/10/29 | 1,020 | 1,050 | 1,000 | 1,020 | 121,000 |
| 1991/10/28 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 |
| 1991/10/25 | 1,030 | 1,040 | 1,000 | 1,020 | 63,000 |
| 1991/10/24 | 1,030 | 1,040 | 1,010 | 1,030 | 97,000 |
| 1991/10/23 | 980 | 1,050 | 980 | 1,030 | 200,000 |
| 1991/10/22 | 970 | 980 | 960 | 980 | 32,000 |
| 1991/10/21 | 995 | 995 | 965 | 970 | 37,000 |
| 1991/10/18 | 915 | 989 | 915 | 989 | 218,000 |
| 1991/10/17 | 892 | 910 | 892 | 905 | 37,000 |
| 1991/10/16 | 900 | 900 | 890 | 900 | 19,000 |
| 1991/10/15 | 885 | 900 | 885 | 890 | 24,000 |
| 1991/10/14 | 910 | 910 | 880 | 880 | 33,000 |
| 1991/10/11 | 900 | 910 | 900 | 910 | 17,000 |
| 1991/10/09 | 917 | 917 | 890 | 895 | 27,000 |
| 1991/10/08 | 920 | 920 | 910 | 919 | 93,000 |
| 1991/10/07 | 880 | 913 | 870 | 880 | 113,000 |
| 1991/10/04 | 890 | 890 | 870 | 870 | 38,000 |
| 1991/10/03 | 890 | 890 | 885 | 890 | 14,000 |
| 1991/10/02 | 880 | 885 | 875 | 885 | 18,000 |
| 1991/10/01 | 859 | 880 | 859 | 880 | 21,000 |
| 1991/09/30 | 870 | 870 | 865 | 865 | 20,000 |
| 1991/09/27 | 869 | 869 | 850 | 860 | 13,000 |
| 1991/09/26 | 851 | 860 | 850 | 860 | 14,000 |
| 1991/09/25 | 853 | 853 | 843 | 843 | 12,000 |
| 1991/09/24 | 825 | 825 | 823 | 823 | 133,000 |
| 1991/09/20 | 820 | 820 | 815 | 815 | 4,000 |
| 1991/09/19 | 830 | 830 | 826 | 830 | 6,000 |
| 1991/09/18 | 830 | 835 | 825 | 835 | 7,000 |
| 1991/09/17 | 820 | 840 | 820 | 835 | 9,000 |
| 1991/09/13 | 810 | 815 | 801 | 815 | 31,000 |
| 1991/09/12 | 810 | 815 | 802 | 802 | 5,000 |
| 1991/09/10 | 830 | 830 | 830 | 830 | 2,000 |
| 1991/09/09 | 860 | 860 | 842 | 842 | 6,000 |
| 1991/09/06 | 820 | 830 | 820 | 830 | 16,000 |
| 1991/09/05 | 790 | 790 | 790 | 790 | 1,000 |
| 1991/08/30 | 799 | 800 | 799 | 800 | 3,000 |
| 1991/08/29 | 800 | 800 | 800 | 800 | 3,000 |
| 1991/08/28 | 800 | 800 | 800 | 800 | 9,000 |
| 1991/08/27 | 802 | 802 | 800 | 800 | 8,000 |
| 1991/08/26 | 799 | 802 | 799 | 802 | 16,000 |
| 1991/08/23 | 799 | 799 | 799 | 799 | 13,000 |
| 1991/08/22 | 790 | 799 | 790 | 799 | 9,000 |
| 1991/08/21 | 749 | 780 | 749 | 780 | 23,000 |
| 1991/08/20 | 749 | 749 | 739 | 745 | 5,000 |
| 1991/08/19 | 770 | 770 | 770 | 770 | 19,000 |
| 1991/08/16 | 790 | 790 | 790 | 790 | 3,000 |
| 1991/08/15 | 804 | 804 | 790 | 790 | 4,000 |
| 1991/08/14 | 794 | 794 | 794 | 794 | 1,000 |
| 1991/08/13 | 795 | 798 | 795 | 795 | 11,000 |
| 1991/08/12 | 800 | 800 | 800 | 800 | 2,000 |
| 1991/08/09 | 810 | 810 | 810 | 810 | 4,000 |
| 1991/08/08 | 798 | 800 | 798 | 800 | 2,000 |
| 1991/08/07 | 800 | 800 | 800 | 800 | 3,000 |
| 1991/08/05 | 838 | 838 | 838 | 838 | 2,000 |
| 1991/08/02 | 848 | 848 | 848 | 848 | 1,000 |
| 1991/08/01 | 850 | 850 | 842 | 842 | 4,000 |
| 1991/07/31 | 840 | 840 | 840 | 840 | 2,000 |
| 1991/07/30 | 830 | 855 | 830 | 850 | 7,000 |
| 1991/07/29 | 826 | 826 | 824 | 824 | 5,000 |
| 1991/07/26 | 800 | 820 | 800 | 820 | 3,000 |
| 1991/07/25 | 795 | 822 | 795 | 822 | 12,000 |
| 1991/07/24 | 800 | 805 | 800 | 805 | 5,000 |
| 1991/07/23 | 807 | 807 | 782 | 782 | 9,000 |
| 1991/07/22 | 800 | 807 | 800 | 807 | 8,000 |
| 1991/07/19 | 840 | 840 | 800 | 800 | 21,000 |
| 1991/07/18 | 835 | 849 | 835 | 835 | 30,000 |
| 1991/07/17 | 826 | 840 | 826 | 835 | 22,000 |
| 1991/07/16 | 821 | 830 | 820 | 825 | 21,000 |
| 1991/07/12 | 780 | 780 | 780 | 780 | 3,000 |
| 1991/07/11 | 776 | 777 | 775 | 775 | 13,000 |
| 1991/07/09 | 730 | 730 | 710 | 720 | 33,000 |
| 1991/07/08 | 780 | 780 | 750 | 750 | 15,000 |
| 1991/07/05 | 791 | 791 | 790 | 791 | 10,000 |
| 1991/07/04 | 791 | 795 | 791 | 791 | 14,000 |
| 1991/07/03 | 830 | 830 | 808 | 808 | 8,000 |
| 1991/07/02 | 847 | 847 | 830 | 830 | 11,000 |
| 1991/07/01 | 848 | 848 | 845 | 845 | 7,000 |
| 1991/06/28 | 849 | 849 | 849 | 849 | 30,000 |
| 1991/06/27 | 850 | 850 | 849 | 849 | 2,000 |
| 1991/06/26 | 856 | 856 | 850 | 850 | 10,000 |
| 1991/06/25 | 850 | 850 | 840 | 850 | 21,000 |
| 1991/06/24 | 870 | 870 | 870 | 870 | 3,000 |
| 1991/06/21 | 851 | 856 | 850 | 850 | 4,000 |
| 1991/06/20 | 853 | 853 | 850 | 850 | 6,000 |
| 1991/06/19 | 860 | 860 | 860 | 860 | 2,000 |
| 1991/06/18 | 860 | 860 | 860 | 860 | 4,000 |
| 1991/06/17 | 861 | 870 | 860 | 860 | 16,000 |
| 1991/06/14 | 861 | 861 | 853 | 853 | 21,000 |
| 1991/06/13 | 860 | 865 | 860 | 865 | 5,000 |
| 1991/06/12 | 860 | 860 | 860 | 860 | 4,000 |
| 1991/06/11 | 875 | 875 | 870 | 870 | 14,000 |
| 1991/06/07 | 878 | 878 | 875 | 875 | 3,000 |
| 1991/06/06 | 879 | 879 | 879 | 879 | 1,000 |
| 1991/06/05 | 880 | 880 | 870 | 870 | 5,000 |
| 1991/06/04 | 880 | 880 | 875 | 875 | 4,000 |
| 1991/05/31 | 889 | 890 | 880 | 890 | 11,000 |
| 1991/05/30 | 899 | 899 | 899 | 899 | 3,000 |
| 1991/05/28 | 899 | 899 | 880 | 899 | 6,000 |
| 1991/05/27 | 900 | 900 | 900 | 900 | 8,000 |
| 1991/05/24 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/05/23 | 891 | 891 | 881 | 881 | 12,000 |
| 1991/05/21 | 890 | 890 | 880 | 880 | 15,000 |
| 1991/05/20 | 900 | 900 | 890 | 890 | 4,000 |
| 1991/05/17 | 900 | 910 | 900 | 910 | 9,000 |
| 1991/05/16 | 905 | 905 | 900 | 900 | 8,000 |
| 1991/05/15 | 915 | 915 | 905 | 905 | 5,000 |
| 1991/05/14 | 920 | 920 | 920 | 920 | 2,000 |
| 1991/05/13 | 944 | 944 | 913 | 913 | 12,000 |
| 1991/05/10 | 936 | 950 | 935 | 940 | 20,000 |
| 1991/05/09 | 920 | 932 | 902 | 932 | 13,000 |
| 1991/05/08 | 943 | 945 | 920 | 920 | 7,000 |
| 1991/05/07 | 940 | 944 | 940 | 943 | 36,000 |
| 1991/05/02 | 890 | 901 | 890 | 900 | 137,000 |
| 1991/05/01 | 890 | 890 | 880 | 885 | 61,000 |
| 1991/04/26 | 900 | 900 | 885 | 885 | 34,000 |
| 1991/04/25 | 900 | 910 | 900 | 900 | 6,000 |
| 1991/04/24 | 930 | 930 | 920 | 920 | 12,000 |
| 1991/04/23 | 930 | 930 | 930 | 930 | 5,000 |
| 1991/04/22 | 970 | 970 | 950 | 950 | 12,000 |
| 1991/04/19 | 990 | 990 | 974 | 974 | 10,000 |
| 1991/04/18 | 1,000 | 1,030 | 990 | 1,000 | 41,000 |
| 1991/04/17 | 990 | 1,040 | 990 | 1,000 | 120,000 |
| 1991/04/16 | 980 | 990 | 980 | 980 | 53,000 |
| 1991/04/15 | 998 | 998 | 970 | 972 | 49,000 |
| 1991/04/12 | 940 | 997 | 940 | 990 | 146,000 |
| 1991/04/11 | 950 | 970 | 940 | 945 | 118,000 |
| 1991/04/10 | 890 | 938 | 890 | 938 | 80,000 |
| 1991/04/09 | 890 | 915 | 890 | 900 | 86,000 |
| 1991/04/08 | 847 | 880 | 847 | 877 | 56,000 |
| 1991/04/05 | 850 | 850 | 840 | 844 | 17,000 |
| 1991/04/04 | 850 | 850 | 850 | 850 | 7,000 |
| 1991/04/03 | 859 | 860 | 840 | 840 | 10,000 |
| 1991/04/02 | 860 | 860 | 860 | 860 | 5,000 |
| 1991/04/01 | 850 | 850 | 849 | 850 | 9,000 |
| 1991/03/29 | 833 | 850 | 833 | 850 | 4,000 |
| 1991/03/28 | 830 | 830 | 830 | 830 | 7,000 |
| 1991/03/27 | 864 | 864 | 850 | 850 | 12,000 |
| 1991/03/26 | 880 | 880 | 850 | 850 | 19,000 |
| 1991/03/25 | 870 | 870 | 870 | 870 | 10,000 |
| 1991/03/22 | 853 | 873 | 853 | 873 | 8,000 |
| 1991/03/20 | 832 | 832 | 831 | 831 | 19,000 |
| 1991/03/19 | 883 | 883 | 879 | 879 | 23,000 |
| 1991/03/18 | 891 | 892 | 878 | 880 | 24,000 |
| 1991/03/15 | 879 | 900 | 879 | 892 | 18,000 |
| 1991/03/14 | 880 | 880 | 880 | 880 | 6,000 |
| 1991/03/13 | 889 | 900 | 878 | 900 | 65,000 |
| 1991/03/12 | 881 | 889 | 881 | 881 | 14,000 |
| 1991/03/11 | 870 | 890 | 862 | 890 | 58,000 |
| 1991/03/08 | 819 | 851 | 819 | 851 | 59,000 |
| 1991/03/07 | 801 | 810 | 801 | 807 | 17,000 |
| 1991/03/06 | 792 | 800 | 791 | 800 | 8,000 |
| 1991/03/05 | 791 | 810 | 785 | 810 | 23,000 |
| 1991/03/04 | 779 | 779 | 779 | 779 | 5,000 |
| 1991/03/01 | 807 | 817 | 798 | 798 | 17,000 |
| 1991/02/28 | 813 | 813 | 802 | 802 | 10,000 |
| 1991/02/27 | 812 | 815 | 810 | 815 | 10,000 |
| 1991/02/26 | 821 | 822 | 811 | 815 | 14,000 |
| 1991/02/25 | 829 | 829 | 820 | 820 | 2,000 |
| 1991/02/22 | 829 | 829 | 829 | 829 | 1,000 |
| 1991/02/20 | 850 | 850 | 830 | 830 | 10,000 |
| 1991/02/19 | 849 | 869 | 840 | 850 | 31,000 |
| 1991/02/18 | 850 | 850 | 850 | 850 | 12,000 |
| 1991/02/15 | 798 | 810 | 791 | 810 | 24,000 |
| 1991/02/14 | 771 | 790 | 771 | 790 | 6,000 |
| 1991/02/13 | 781 | 781 | 770 | 771 | 12,000 |
| 1991/02/12 | 780 | 790 | 780 | 785 | 10,000 |
| 1991/02/08 | 730 | 741 | 730 | 740 | 6,000 |
| 1991/02/07 | 729 | 730 | 729 | 730 | 10,000 |
| 1991/02/06 | 712 | 731 | 712 | 731 | 8,000 |
| 1991/02/05 | 701 | 701 | 701 | 701 | 2,000 |
| 1991/02/04 | 691 | 708 | 691 | 708 | 6,000 |
| 1991/02/01 | 701 | 701 | 700 | 700 | 10,000 |
| 1991/01/31 | 701 | 710 | 701 | 710 | 8,000 |
| 1991/01/30 | 710 | 711 | 710 | 711 | 3,000 |
| 1991/01/29 | 720 | 720 | 720 | 720 | 3,000 |
| 1991/01/28 | 714 | 730 | 714 | 730 | 7,000 |
| 1991/01/28 | 1 -> 1.10 分割 | ||||
| 1991/01/25 | 786 | 809 | 786 | 800 | 40,000 |
| 1991/01/24 | 787 | 789 | 785 | 785 | 23,000 |
| 1991/01/23 | 792 | 799 | 790 | 790 | 24,000 |
| 1991/01/22 | 800 | 800 | 792 | 800 | 6,000 |
| 1991/01/21 | 801 | 801 | 790 | 800 | 16,000 |
| 1991/01/18 | 791 | 795 | 790 | 795 | 7,000 |
| 1991/01/17 | 780 | 790 | 770 | 790 | 13,000 |
| 1991/01/16 | 810 | 810 | 790 | 790 | 17,000 |
| 1991/01/14 | 831 | 835 | 829 | 830 | 7,000 |
| 1991/01/11 | 800 | 830 | 800 | 830 | 13,000 |
| 1991/01/10 | 830 | 830 | 820 | 820 | 12,000 |
| 1991/01/09 | 844 | 844 | 830 | 831 | 8,000 |
| 1991/01/08 | 850 | 850 | 840 | 850 | 14,000 |
| 1991/01/07 | 859 | 870 | 845 | 870 | 21,000 |