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
1993/12/29 885 885 883 883 3,000
1993/12/28 881 882 881 882 5,000
1993/12/27 881 882 880 881 9,000
1993/12/24 890 890 890 890 6,000
1993/12/22 900 900 900 900 8,000
1993/12/21 905 905 900 900 4,000
1993/12/20 935 935 920 920 4,000
1993/12/17 934 935 930 935 10,000
1993/12/16 940 941 935 935 5,000
1993/12/15 930 930 920 930 3,000
1993/12/14 925 930 925 930 5,000
1993/12/13 925 925 925 925 3,000
1993/12/10 891 900 890 900 25,000
1993/12/09 900 901 880 890 19,000
1993/12/08 911 911 890 891 12,000
1993/12/07 900 901 899 901 24,000
1993/12/06 960 960 910 910 14,000
1993/12/03 985 985 960 960 22,000
1993/12/02 960 990 960 980 16,000
1993/12/01 930 960 920 960 37,000
1993/11/30 950 950 930 940 14,000
1993/11/29 989 989 950 950 26,000
1993/11/25 1,010 1,010 1,000 1,000 5,000
1993/11/24 1,000 1,020 1,000 1,020 9,000
1993/11/22 1,000 1,000 1,000 1,000 27,000
1993/11/19 1,040 1,040 1,000 1,000 14,000
1993/11/18 1,070 1,070 1,070 1,070 16,000
1993/11/17 1,070 1,080 1,070 1,070 5,000
1993/11/16 1,070 1,080 1,070 1,070 12,000
1993/11/15 1,080 1,080 1,070 1,070 6,000
1993/11/12 1,020 1,050 1,020 1,050 7,000
1993/11/11 1,010 1,030 1,010 1,010 14,000
1993/11/10 1,030 1,030 1,000 1,000 10,000
1993/11/09 1,020 1,020 1,010 1,010 10,000
1993/11/08 1,040 1,040 1,020 1,020 6,000
1993/11/05 1,070 1,070 1,020 1,030 56,000
1993/11/04 1,070 1,070 1,070 1,070 5,000
1993/11/02 1,070 1,070 1,070 1,070 3,000
1993/11/01 1,070 1,070 1,070 1,070 8,000
1993/10/28 1,080 1,080 1,060 1,060 18,000
1993/10/27 1,100 1,100 1,060 1,070 15,000
1993/10/26 1,120 1,120 1,100 1,100 29,000
1993/10/25 1,130 1,140 1,120 1,120 17,000
1993/10/22 1,150 1,150 1,110 1,130 18,000
1993/10/21 1,160 1,160 1,150 1,150 11,000
1993/10/20 1,170 1,180 1,160 1,160 7,000
1993/10/19 1,200 1,200 1,170 1,170 23,000
1993/10/18 1,180 1,200 1,170 1,200 31,000
1993/10/15 1,170 1,200 1,170 1,180 10,000
1993/10/14 1,170 1,180 1,150 1,150 68,000
1993/10/13 1,190 1,190 1,170 1,170 10,000
1993/10/12 1,200 1,200 1,180 1,180 9,000
1993/10/08 1,180 1,200 1,180 1,200 29,000
1993/10/07 1,190 1,190 1,180 1,180 12,000
1993/10/06 1,190 1,190 1,180 1,190 19,000
1993/10/05 1,210 1,210 1,210 1,210 1,000
1993/10/04 1,210 1,210 1,200 1,210 13,000
1993/10/01 1,220 1,240 1,200 1,220 29,000
1993/09/30 1,200 1,200 1,170 1,200 39,000
1993/09/29 1,190 1,200 1,180 1,180 25,000
1993/09/28 1,190 1,200 1,180 1,190 61,000
1993/09/27 1,200 1,200 1,200 1,200 16,000
1993/09/24 1,200 1,210 1,190 1,190 23,000
1993/09/22 1,230 1,230 1,200 1,200 39,000
1993/09/21 1,260 1,260 1,230 1,230 8,000
1993/09/20 1,230 1,230 1,220 1,220 17,000
1993/09/17 1,240 1,240 1,230 1,240 20,000
1993/09/16 1,260 1,290 1,260 1,280 20,000
1993/09/14 1,260 1,290 1,210 1,260 32,000
1993/09/13 1,280 1,290 1,200 1,200 33,000
1993/09/10 1,280 1,280 1,230 1,240 10,000
1993/09/09 1,250 1,260 1,240 1,250 12,000
1993/09/08 1,250 1,260 1,250 1,250 14,000
1993/09/07 1,290 1,290 1,270 1,270 15,000
1993/09/06 1,300 1,310 1,290 1,300 15,000
1993/09/03 1,350 1,350 1,310 1,310 67,000
1993/09/02 1,290 1,350 1,290 1,350 168,000
1993/09/01 1,320 1,320 1,280 1,310 78,000
1993/08/31 1,290 1,320 1,280 1,310 173,000
1993/08/30 1,250 1,270 1,240 1,270 18,000
1993/08/27 1,200 1,270 1,200 1,260 95,000
1993/08/26 1,210 1,220 1,200 1,220 7,000
1993/08/25 1,210 1,220 1,200 1,220 7,000
1993/08/24 1,200 1,230 1,180 1,180 37,000
1993/08/23 1,240 1,240 1,210 1,210 22,000
1993/08/20 1,210 1,230 1,190 1,230 23,000
1993/08/19 1,210 1,220 1,200 1,200 31,000
1993/08/18 1,210 1,230 1,190 1,190 9,000
1993/08/17 1,180 1,190 1,180 1,180 6,000
1993/08/16 1,200 1,200 1,200 1,200 1,000
1993/08/13 1,190 1,210 1,190 1,210 8,000
1993/08/12 1,240 1,240 1,200 1,200 26,000
1993/08/11 1,230 1,240 1,210 1,240 17,000
1993/08/10 1,200 1,240 1,200 1,240 27,000
1993/08/09 1,180 1,190 1,180 1,180 8,000
1993/08/06 1,180 1,180 1,160 1,170 49,000
1993/08/05 1,160 1,180 1,160 1,170 42,000
1993/08/04 1,160 1,180 1,160 1,180 21,000
1993/08/03 1,160 1,160 1,160 1,160 4,000
1993/08/02 1,170 1,170 1,170 1,170 1,000
1993/07/30 1,180 1,180 1,150 1,150 17,000
1993/07/29 1,150 1,150 1,150 1,150 3,000
1993/07/28 1,150 1,180 1,140 1,180 12,000
1993/07/27 1,150 1,180 1,150 1,160 31,000
1993/07/26 1,140 1,170 1,140 1,160 38,000
1993/07/23 1,180 1,180 1,150 1,150 28,000
1993/07/22 1,170 1,190 1,150 1,190 23,000
1993/07/21 1,150 1,170 1,140 1,170 31,000
1993/07/20 1,150 1,170 1,140 1,170 23,000
1993/07/19 1,190 1,190 1,180 1,190 6,000
1993/07/16 1,160 1,180 1,130 1,180 17,000
1993/07/15 1,180 1,200 1,160 1,180 19,000
1993/07/14 1,160 1,160 1,140 1,160 13,000
1993/07/13 1,130 1,160 1,130 1,160 9,000
1993/07/12 1,150 1,150 1,130 1,130 7,000
1993/07/09 1,150 1,150 1,130 1,130 7,000
1993/07/08 1,140 1,140 1,120 1,140 6,000
1993/07/07 1,140 1,150 1,140 1,150 3,000
1993/07/06 1,160 1,160 1,150 1,150 9,000
1993/07/05 1,150 1,150 1,150 1,150 1,000
1993/07/02 1,150 1,150 1,150 1,150 5,000
1993/07/01 1,180 1,180 1,150 1,180 20,000
1993/06/30 1,170 1,170 1,140 1,140 25,000
1993/06/29 1,170 1,170 1,150 1,150 11,000
1993/06/28 1,180 1,190 1,150 1,150 31,000
1993/06/25 1,170 1,190 1,150 1,180 24,000
1993/06/24 1,120 1,170 1,120 1,170 12,000
1993/06/23 1,130 1,130 1,100 1,110 30,000
1993/06/22 1,110 1,150 1,110 1,130 26,000
1993/06/21 1,130 1,130 1,070 1,070 52,000
1993/06/18 1,200 1,200 1,160 1,170 15,000
1993/06/17 1,200 1,220 1,190 1,200 21,000
1993/06/16 1,200 1,210 1,120 1,210 51,000
1993/06/15 1,260 1,270 1,200 1,200 33,000
1993/06/14 1,270 1,290 1,250 1,260 18,000
1993/06/11 1,300 1,300 1,280 1,290 75,000
1993/06/10 1,340 1,340 1,280 1,280 53,000
1993/06/08 1,290 1,320 1,290 1,320 53,000
1993/06/07 1,280 1,290 1,280 1,280 75,000
1993/06/04 1,320 1,320 1,290 1,300 41,000
1993/06/03 1,330 1,340 1,290 1,320 88,000
1993/06/02 1,360 1,360 1,290 1,320 53,000
1993/06/01 1,380 1,400 1,360 1,360 61,000
1993/05/31 1,400 1,400 1,390 1,400 67,000
1993/05/28 1,440 1,450 1,410 1,420 281,000
1993/05/27 1,400 1,450 1,370 1,440 802,000
1993/05/26 1,310 1,380 1,280 1,380 302,000
1993/05/25 1,350 1,360 1,320 1,350 262,000
1993/05/24 1,310 1,390 1,310 1,370 1,119,000
1993/05/21 1,100 1,290 1,100 1,290 904,000
1993/05/20 1,080 1,100 1,080 1,090 29,000
1993/05/19 1,080 1,090 1,050 1,080 54,000
1993/05/18 1,110 1,120 1,100 1,100 48,000
1993/05/17 1,130 1,140 1,110 1,120 51,000
1993/05/14 1,110 1,130 1,100 1,130 37,000
1993/05/13 1,120 1,140 1,100 1,120 46,000
1993/05/12 1,120 1,130 1,100 1,120 32,000
1993/05/11 1,140 1,140 1,120 1,120 48,000
1993/05/10 1,130 1,140 1,110 1,140 140,000
1993/05/07 1,100 1,110 1,100 1,100 23,000
1993/05/06 1,110 1,120 1,090 1,110 88,000
1993/04/30 1,100 1,110 1,100 1,110 87,000
1993/04/28 1,090 1,100 1,070 1,090 127,000
1993/04/27 1,050 1,090 1,040 1,080 149,000
1993/04/26 1,020 1,030 1,010 1,030 26,000
1993/04/23 994 1,010 990 998 56,000
1993/04/22 1,010 1,020 1,010 1,010 47,000
1993/04/21 1,030 1,030 1,010 1,010 24,000
1993/04/20 1,020 1,060 1,010 1,020 55,000
1993/04/19 1,020 1,030 1,000 1,000 48,000
1993/04/16 1,070 1,070 1,040 1,040 28,000
1993/04/15 1,080 1,080 1,050 1,070 58,000
1993/04/14 1,100 1,110 1,070 1,070 149,000
1993/04/13 1,000 1,090 1,000 1,090 375,000
1993/04/12 1,000 1,000 985 985 72,000
1993/04/09 950 999 950 991 24,000
1993/04/08 975 975 950 960 55,000
1993/04/07 995 995 970 980 18,000
1993/04/06 998 1,000 983 993 30,000
1993/04/05 962 995 962 981 54,000
1993/04/02 971 971 960 961 24,000
1993/04/01 971 971 961 971 25,000
1993/03/31 965 970 961 961 36,000
1993/03/30 975 975 960 965 111,000
1993/03/29 979 995 979 981 17,000
1993/03/26 980 980 980 980 3,000
1993/03/25 965 975 965 965 14,000
1993/03/24 970 975 970 975 11,000
1993/03/23 989 989 980 980 3,000
1993/03/22 999 999 990 990 3,000
1993/03/19 999 1,000 999 1,000 15,000
1993/03/18 1,000 1,000 991 1,000 18,000
1993/03/17 986 1,010 986 1,000 33,000
1993/03/16 980 985 970 985 24,000
1993/03/15 960 974 955 974 20,000
1993/03/12 920 960 920 960 34,000
1993/03/10 930 930 930 930 1,000
1993/03/09 930 940 928 928 11,000
1993/03/08 920 929 910 922 29,000
1993/03/05 919 930 919 930 17,000
1993/03/04 920 920 920 920 8,000
1993/03/03 930 930 920 920 6,000
1993/03/01 930 930 930 930 2,000
1993/02/26 950 960 950 950 18,000
1993/02/25 946 950 946 950 2,000
1993/02/24 930 950 930 940 14,000
1993/02/23 940 940 940 940 1,000
1993/02/22 933 933 933 933 12,000
1993/02/19 932 933 932 933 16,000
1993/02/18 926 931 926 931 7,000
1993/02/17 936 936 926 926 13,000
1993/02/16 950 950 945 945 2,000
1993/02/09 960 960 960 960 31,000
1993/02/08 960 960 950 960 20,000
1993/02/05 950 951 950 951 7,000
1993/02/04 946 946 946 946 1,000
1993/02/03 941 941 941 941 1,000
1993/02/01 935 935 935 935 8,000
1993/01/29 945 960 945 945 9,000
1993/01/28 940 950 940 945 15,000
1993/01/27 935 940 935 935 10,000
1993/01/26 934 934 934 934 1,000
1993/01/25 943 943 935 935 9,000
1993/01/22 942 942 939 942 39,000
1993/01/21 940 950 940 942 9,000
1993/01/20 942 942 942 942 2,000
1993/01/19 935 941 935 940 7,000
1993/01/18 939 940 935 940 27,000
1993/01/14 938 941 938 941 25,000
1993/01/13 934 948 934 948 28,000
1993/01/12 933 943 933 940 5,000
1993/01/11 931 943 931 935 11,000
1993/01/08 930 930 930 930 14,000
1993/01/07 930 931 925 930 63,000
1993/01/06 950 950 940 940 6,000
1993/01/05 960 960 950 950 4,000
1993/01/04 970 975 970 975 18,000

このページの先頭へ