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 |
---|---|---|---|---|---|
1992/12/30 | 980 | 980 | 980 | 980 | 3,000 |
1992/12/29 | 985 | 985 | 980 | 980 | 2,000 |
1992/12/28 | 980 | 985 | 980 | 985 | 2,000 |
1992/12/25 | 990 | 1,010 | 985 | 985 | 63,000 |
1992/12/24 | 974 | 985 | 974 | 985 | 79,000 |
1992/12/22 | 985 | 985 | 975 | 975 | 13,000 |
1992/12/21 | 965 | 975 | 965 | 975 | 4,000 |
1992/12/18 | 975 | 975 | 960 | 960 | 3,000 |
1992/12/17 | 950 | 965 | 950 | 965 | 12,000 |
1992/12/16 | 970 | 975 | 950 | 950 | 23,000 |
1992/12/15 | 980 | 980 | 960 | 960 | 10,000 |
1992/12/14 | 984 | 990 | 980 | 990 | 6,000 |
1992/12/11 | 965 | 965 | 965 | 965 | 13,000 |
1992/12/10 | 960 | 990 | 960 | 990 | 11,000 |
1992/12/09 | 970 | 980 | 970 | 970 | 13,000 |
1992/12/08 | 961 | 980 | 961 | 980 | 3,000 |
1992/12/04 | 970 | 970 | 961 | 961 | 5,000 |
1992/12/03 | 970 | 990 | 970 | 980 | 14,000 |
1992/12/02 | 980 | 990 | 970 | 980 | 19,000 |
1992/12/01 | 990 | 991 | 980 | 990 | 38,000 |
1992/11/30 | 1,000 | 1,000 | 990 | 990 | 32,000 |
1992/11/27 | 1,000 | 1,010 | 990 | 1,010 | 50,000 |
1992/11/26 | 980 | 1,020 | 980 | 1,000 | 146,000 |
1992/11/25 | 950 | 980 | 940 | 980 | 90,000 |
1992/11/24 | 940 | 960 | 940 | 950 | 49,000 |
1992/11/20 | 910 | 950 | 910 | 944 | 19,000 |
1992/11/19 | 905 | 907 | 905 | 906 | 10,000 |
1992/11/18 | 861 | 899 | 861 | 885 | 73,000 |
1992/11/17 | 885 | 885 | 862 | 870 | 153,000 |
1992/11/16 | 892 | 895 | 892 | 895 | 29,000 |
1992/11/13 | 899 | 900 | 893 | 896 | 79,000 |
1992/11/12 | 925 | 925 | 900 | 900 | 33,000 |
1992/11/11 | 930 | 930 | 925 | 925 | 9,000 |
1992/11/10 | 925 | 925 | 925 | 925 | 4,000 |
1992/11/09 | 950 | 950 | 925 | 925 | 32,000 |
1992/11/06 | 920 | 950 | 920 | 950 | 31,000 |
1992/11/05 | 910 | 920 | 900 | 903 | 11,000 |
1992/11/04 | 900 | 900 | 900 | 900 | 5,000 |
1992/11/02 | 890 | 900 | 888 | 900 | 24,000 |
1992/10/30 | 905 | 905 | 889 | 890 | 30,000 |
1992/10/29 | 905 | 905 | 894 | 900 | 25,000 |
1992/10/28 | 910 | 910 | 901 | 901 | 21,000 |
1992/10/27 | 900 | 900 | 900 | 900 | 5,000 |
1992/10/26 | 900 | 900 | 900 | 900 | 4,000 |
1992/10/23 | 920 | 930 | 920 | 920 | 20,000 |
1992/10/22 | 930 | 930 | 920 | 920 | 21,000 |
1992/10/21 | 945 | 949 | 930 | 930 | 24,000 |
1992/10/20 | 935 | 947 | 934 | 945 | 71,000 |
1992/10/19 | 985 | 985 | 950 | 950 | 31,000 |
1992/10/16 | 1,020 | 1,030 | 985 | 987 | 160,000 |
1992/10/15 | 960 | 1,040 | 955 | 1,020 | 367,000 |
1992/10/14 | 970 | 970 | 950 | 950 | 131,000 |
1992/10/13 | 980 | 1,010 | 950 | 970 | 394,000 |
1992/10/12 | 903 | 987 | 901 | 987 | 389,000 |
1992/10/09 | 861 | 905 | 861 | 890 | 197,000 |
1992/10/08 | 864 | 865 | 851 | 864 | 94,000 |
1992/10/07 | 850 | 869 | 850 | 868 | 83,000 |
1992/10/06 | 834 | 843 | 818 | 843 | 46,000 |
1992/10/05 | 858 | 860 | 844 | 854 | 69,000 |
1992/10/02 | 850 | 867 | 830 | 865 | 169,000 |
1992/10/01 | 800 | 830 | 798 | 830 | 103,000 |
1992/09/30 | 796 | 803 | 796 | 802 | 30,000 |
1992/09/29 | 800 | 804 | 795 | 795 | 48,000 |
1992/09/28 | 806 | 808 | 806 | 806 | 12,000 |
1992/09/25 | 800 | 815 | 795 | 796 | 80,000 |
1992/09/24 | 750 | 801 | 746 | 793 | 128,000 |
1992/09/22 | 740 | 745 | 735 | 740 | 54,000 |
1992/09/21 | 745 | 745 | 735 | 735 | 10,000 |
1992/09/18 | 740 | 740 | 735 | 735 | 3,000 |
1992/09/17 | 730 | 740 | 730 | 740 | 4,000 |
1992/09/16 | 735 | 760 | 735 | 750 | 89,000 |
1992/09/14 | 705 | 705 | 705 | 705 | 2,000 |
1992/09/11 | 735 | 735 | 705 | 705 | 15,000 |
1992/09/10 | 735 | 735 | 735 | 735 | 5,000 |
1992/09/09 | 729 | 729 | 711 | 711 | 4,000 |
1992/09/08 | 740 | 740 | 734 | 734 | 10,000 |
1992/09/07 | 760 | 760 | 750 | 750 | 19,000 |
1992/09/04 | 730 | 750 | 725 | 750 | 55,000 |
1992/09/03 | 700 | 710 | 700 | 710 | 29,000 |
1992/09/02 | 715 | 715 | 700 | 700 | 19,000 |
1992/09/01 | 731 | 731 | 700 | 700 | 15,000 |
1992/08/31 | 715 | 731 | 710 | 731 | 39,000 |
1992/08/28 | 686 | 686 | 680 | 685 | 12,000 |
1992/08/27 | 695 | 695 | 685 | 685 | 31,000 |
1992/08/26 | 620 | 645 | 620 | 645 | 80,000 |
1992/08/25 | 619 | 620 | 619 | 620 | 10,000 |
1992/08/24 | 590 | 630 | 590 | 629 | 46,000 |
1992/08/21 | 570 | 580 | 569 | 580 | 36,000 |
1992/08/20 | 550 | 550 | 540 | 550 | 24,000 |
1992/08/19 | 550 | 550 | 540 | 540 | 20,000 |
1992/08/18 | 550 | 550 | 550 | 550 | 2,000 |
1992/08/13 | 550 | 550 | 530 | 530 | 9,000 |
1992/08/12 | 590 | 591 | 561 | 561 | 14,000 |
1992/08/11 | 591 | 591 | 591 | 591 | 3,000 |
1992/08/10 | 620 | 620 | 590 | 590 | 17,000 |
1992/08/07 | 622 | 622 | 622 | 622 | 3,000 |
1992/08/06 | 627 | 627 | 627 | 627 | 2,000 |
1992/08/05 | 625 | 625 | 625 | 625 | 4,000 |
1992/08/03 | 640 | 640 | 635 | 635 | 7,000 |
1992/07/31 | 620 | 620 | 620 | 620 | 9,000 |
1992/07/30 | 650 | 650 | 630 | 630 | 4,000 |
1992/07/29 | 670 | 670 | 650 | 650 | 7,000 |
1992/07/28 | 660 | 660 | 650 | 650 | 2,000 |
1992/07/27 | 676 | 676 | 660 | 660 | 5,000 |
1992/07/24 | 675 | 675 | 670 | 670 | 6,000 |
1992/07/23 | 680 | 685 | 680 | 685 | 3,000 |
1992/07/22 | 680 | 680 | 670 | 670 | 5,000 |
1992/07/21 | 680 | 680 | 680 | 680 | 14,000 |
1992/07/20 | 700 | 700 | 680 | 680 | 12,000 |
1992/07/17 | 695 | 695 | 692 | 692 | 2,000 |
1992/07/16 | 700 | 700 | 700 | 700 | 2,000 |
1992/07/15 | 700 | 700 | 694 | 694 | 6,000 |
1992/07/14 | 700 | 700 | 695 | 695 | 20,000 |
1992/07/13 | 700 | 700 | 700 | 700 | 2,000 |
1992/07/10 | 700 | 700 | 700 | 700 | 2,000 |
1992/07/09 | 695 | 720 | 695 | 720 | 2,000 |
1992/07/08 | 696 | 700 | 696 | 700 | 4,000 |
1992/07/07 | 700 | 700 | 700 | 700 | 1,000 |
1992/07/03 | 720 | 720 | 720 | 720 | 6,000 |
1992/07/02 | 700 | 720 | 700 | 720 | 2,000 |
1992/07/01 | 685 | 690 | 680 | 690 | 5,000 |
1992/06/30 | 680 | 690 | 680 | 690 | 2,000 |
1992/06/29 | 680 | 680 | 680 | 680 | 3,000 |
1992/06/26 | 712 | 712 | 700 | 700 | 4,000 |
1992/06/25 | 710 | 710 | 710 | 710 | 1,000 |
1992/06/24 | 720 | 720 | 710 | 710 | 21,000 |
1992/06/23 | 730 | 730 | 710 | 710 | 5,000 |
1992/06/22 | 720 | 730 | 720 | 730 | 2,000 |
1992/06/19 | 740 | 740 | 720 | 720 | 4,000 |
1992/06/18 | 750 | 750 | 730 | 730 | 5,000 |
1992/06/16 | 750 | 766 | 750 | 760 | 22,000 |
1992/06/15 | 750 | 750 | 750 | 750 | 2,000 |
1992/06/12 | 751 | 761 | 750 | 750 | 8,000 |
1992/06/11 | 750 | 751 | 750 | 750 | 8,000 |
1992/06/10 | 750 | 750 | 750 | 750 | 11,000 |
1992/06/09 | 765 | 765 | 750 | 750 | 4,000 |
1992/06/08 | 770 | 770 | 750 | 750 | 3,000 |
1992/06/05 | 755 | 755 | 752 | 755 | 6,000 |
1992/06/04 | 751 | 752 | 751 | 752 | 7,000 |
1992/06/03 | 752 | 752 | 750 | 750 | 12,000 |
1992/06/02 | 751 | 751 | 751 | 751 | 3,000 |
1992/05/29 | 751 | 751 | 751 | 751 | 2,000 |
1992/05/28 | 750 | 750 | 750 | 750 | 4,000 |
1992/05/27 | 750 | 750 | 750 | 750 | 5,000 |
1992/05/26 | 760 | 760 | 759 | 759 | 2,000 |
1992/05/22 | 771 | 771 | 761 | 761 | 4,000 |
1992/05/21 | 769 | 769 | 761 | 761 | 5,000 |
1992/05/20 | 771 | 775 | 770 | 770 | 10,000 |
1992/05/19 | 780 | 780 | 762 | 762 | 3,000 |
1992/05/18 | 761 | 775 | 760 | 775 | 6,000 |
1992/05/15 | 770 | 770 | 765 | 765 | 5,000 |
1992/05/14 | 798 | 798 | 793 | 793 | 3,000 |
1992/05/13 | 765 | 770 | 763 | 769 | 10,000 |
1992/05/12 | 762 | 765 | 762 | 765 | 5,000 |
1992/05/11 | 731 | 760 | 731 | 760 | 14,000 |
1992/05/08 | 731 | 745 | 730 | 730 | 10,000 |
1992/05/07 | 725 | 725 | 711 | 720 | 10,000 |
1992/05/06 | 745 | 745 | 735 | 735 | 12,000 |
1992/05/01 | 705 | 710 | 705 | 710 | 9,000 |
1992/04/30 | 714 | 715 | 710 | 710 | 7,000 |
1992/04/28 | 701 | 706 | 701 | 705 | 14,000 |
1992/04/27 | 704 | 704 | 700 | 700 | 9,000 |
1992/04/24 | 705 | 705 | 700 | 705 | 24,000 |
1992/04/23 | 710 | 710 | 700 | 705 | 30,000 |
1992/04/22 | 720 | 720 | 720 | 720 | 2,000 |
1992/04/21 | 720 | 720 | 720 | 720 | 4,000 |
1992/04/20 | 749 | 749 | 725 | 725 | 7,000 |
1992/04/17 | 735 | 750 | 735 | 749 | 6,000 |
1992/04/16 | 725 | 725 | 725 | 725 | 13,000 |
1992/04/15 | 702 | 715 | 702 | 705 | 12,000 |
1992/04/14 | 700 | 700 | 700 | 700 | 12,000 |
1992/04/13 | 720 | 720 | 700 | 700 | 17,000 |
1992/04/10 | 670 | 700 | 670 | 700 | 10,000 |
1992/04/09 | 674 | 680 | 670 | 680 | 13,000 |
1992/04/08 | 680 | 680 | 670 | 675 | 30,000 |
1992/04/07 | 685 | 685 | 680 | 680 | 16,000 |
1992/04/03 | 665 | 680 | 659 | 665 | 35,000 |
1992/04/02 | 720 | 720 | 640 | 655 | 53,000 |
1992/04/01 | 742 | 750 | 720 | 720 | 23,000 |
1992/03/31 | 750 | 750 | 741 | 741 | 12,000 |
1992/03/30 | 754 | 755 | 750 | 750 | 8,000 |
1992/03/27 | 754 | 755 | 753 | 754 | 8,000 |
1992/03/26 | 760 | 760 | 752 | 759 | 7,000 |
1992/03/25 | 752 | 770 | 752 | 770 | 18,000 |
1992/03/24 | 770 | 770 | 750 | 750 | 16,000 |
1992/03/23 | 770 | 770 | 770 | 770 | 7,000 |
1992/03/19 | 720 | 720 | 700 | 720 | 61,000 |
1992/03/18 | 751 | 751 | 750 | 750 | 26,000 |
1992/03/17 | 780 | 780 | 770 | 770 | 9,000 |
1992/03/16 | 800 | 800 | 800 | 800 | 2,000 |
1992/03/13 | 799 | 800 | 799 | 800 | 6,000 |
1992/03/12 | 774 | 780 | 771 | 780 | 4,000 |
1992/03/11 | 780 | 780 | 778 | 778 | 7,000 |
1992/03/10 | 780 | 790 | 780 | 780 | 11,000 |
1992/03/09 | 780 | 790 | 780 | 780 | 5,000 |
1992/03/06 | 797 | 797 | 797 | 797 | 1,000 |
1992/03/05 | 777 | 777 | 777 | 777 | 4,000 |
1992/03/04 | 780 | 785 | 780 | 780 | 8,000 |
1992/03/03 | 810 | 810 | 810 | 810 | 6,000 |
1992/02/28 | 790 | 810 | 780 | 810 | 15,000 |
1992/02/27 | 783 | 784 | 783 | 784 | 3,000 |
1992/02/26 | 782 | 790 | 780 | 782 | 8,000 |
1992/02/25 | 783 | 783 | 782 | 783 | 5,000 |
1992/02/24 | 791 | 791 | 782 | 782 | 7,000 |
1992/02/21 | 800 | 800 | 790 | 790 | 8,000 |
1992/02/20 | 800 | 800 | 800 | 800 | 2,000 |
1992/02/19 | 781 | 790 | 781 | 790 | 4,000 |
1992/02/18 | 802 | 802 | 781 | 781 | 6,000 |
1992/02/17 | 820 | 820 | 820 | 820 | 2,000 |
1992/02/14 | 830 | 830 | 820 | 820 | 5,000 |
1992/02/13 | 830 | 830 | 820 | 820 | 3,000 |
1992/02/12 | 840 | 840 | 840 | 840 | 1,000 |
1992/02/10 | 840 | 850 | 831 | 831 | 4,000 |
1992/02/07 | 831 | 860 | 830 | 840 | 22,000 |
1992/02/06 | 830 | 835 | 830 | 830 | 19,000 |
1992/02/05 | 830 | 840 | 830 | 830 | 6,000 |
1992/02/04 | 821 | 821 | 820 | 820 | 8,000 |
1992/02/03 | 830 | 830 | 821 | 821 | 14,000 |
1992/01/31 | 835 | 850 | 835 | 850 | 10,000 |
1992/01/30 | 819 | 835 | 819 | 833 | 10,000 |
1992/01/29 | 820 | 820 | 820 | 820 | 6,000 |
1992/01/28 | 784 | 784 | 784 | 784 | 11,000 |
1992/01/27 | 780 | 784 | 775 | 784 | 66,000 |
1992/01/24 | 799 | 799 | 780 | 780 | 48,000 |
1992/01/23 | 799 | 800 | 795 | 799 | 78,000 |
1992/01/22 | 799 | 805 | 799 | 804 | 39,000 |
1992/01/21 | 802 | 815 | 800 | 800 | 17,000 |
1992/01/20 | 850 | 850 | 810 | 810 | 17,000 |
1992/01/17 | 877 | 877 | 865 | 865 | 12,000 |
1992/01/16 | 880 | 880 | 880 | 880 | 2,000 |
1992/01/14 | 901 | 902 | 900 | 902 | 3,000 |
1992/01/13 | 888 | 911 | 876 | 911 | 9,000 |
1992/01/10 | 898 | 898 | 898 | 898 | 1,000 |
1992/01/09 | 915 | 915 | 888 | 888 | 9,000 |
1992/01/08 | 920 | 920 | 915 | 915 | 5,000 |
1992/01/07 | 920 | 929 | 919 | 919 | 9,000 |
1992/01/06 | 930 | 930 | 915 | 915 | 14,000 |