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 |
---|---|---|---|---|---|
1994/12/30 | 1,090 | 1,100 | 1,080 | 1,090 | 41,000 |
1994/12/29 | 1,090 | 1,100 | 1,080 | 1,100 | 61,000 |
1994/12/28 | 1,060 | 1,110 | 1,060 | 1,100 | 143,000 |
1994/12/27 | 1,060 | 1,060 | 1,030 | 1,060 | 52,000 |
1994/12/26 | 1,080 | 1,080 | 1,050 | 1,070 | 28,000 |
1994/12/22 | 1,060 | 1,100 | 1,030 | 1,090 | 97,000 |
1994/12/21 | 1,040 | 1,070 | 1,020 | 1,050 | 72,000 |
1994/12/20 | 1,080 | 1,080 | 1,040 | 1,060 | 78,000 |
1994/12/19 | 1,100 | 1,120 | 1,070 | 1,070 | 31,000 |
1994/12/16 | 1,080 | 1,140 | 1,070 | 1,090 | 163,000 |
1994/12/15 | 1,100 | 1,100 | 1,060 | 1,060 | 153,000 |
1994/12/14 | 1,000 | 1,120 | 1,000 | 1,060 | 214,000 |
1994/12/13 | 1,050 | 1,060 | 1,000 | 1,020 | 92,000 |
1994/12/12 | 1,030 | 1,060 | 1,010 | 1,050 | 111,000 |
1994/12/09 | 1,060 | 1,070 | 1,030 | 1,050 | 81,000 |
1994/12/08 | 1,110 | 1,140 | 1,070 | 1,090 | 249,000 |
1994/12/07 | 1,170 | 1,200 | 1,130 | 1,130 | 404,000 |
1994/12/06 | 1,120 | 1,170 | 1,090 | 1,170 | 528,000 |
1994/12/05 | 1,060 | 1,130 | 1,050 | 1,130 | 763,000 |
1994/12/02 | 991 | 1,040 | 984 | 1,020 | 556,000 |
1994/12/01 | 891 | 981 | 886 | 981 | 65,000 |
1994/11/30 | 865 | 865 | 865 | 865 | 11,000 |
1994/11/29 | 822 | 822 | 822 | 822 | 1,000 |
1994/11/28 | 820 | 830 | 820 | 820 | 13,000 |
1994/11/25 | 820 | 820 | 801 | 801 | 11,000 |
1994/11/24 | 810 | 830 | 810 | 825 | 12,000 |
1994/11/22 | 820 | 820 | 820 | 820 | 22,000 |
1994/11/21 | 808 | 820 | 808 | 820 | 2,000 |
1994/11/18 | 829 | 829 | 828 | 828 | 4,000 |
1994/11/17 | 828 | 829 | 828 | 829 | 3,000 |
1994/11/16 | 800 | 805 | 800 | 805 | 3,000 |
1994/11/15 | 802 | 806 | 798 | 798 | 18,000 |
1994/11/11 | 801 | 801 | 801 | 801 | 3,000 |
1994/11/10 | 835 | 835 | 815 | 815 | 8,000 |
1994/11/09 | 852 | 852 | 845 | 845 | 10,000 |
1994/11/07 | 851 | 851 | 851 | 851 | 1,000 |
1994/11/04 | 856 | 860 | 851 | 851 | 6,000 |
1994/11/02 | 860 | 860 | 855 | 860 | 11,000 |
1994/11/01 | 856 | 856 | 855 | 855 | 4,000 |
1994/10/31 | 855 | 860 | 855 | 860 | 3,000 |
1994/10/27 | 856 | 856 | 855 | 855 | 4,000 |
1994/10/25 | 852 | 859 | 852 | 859 | 3,000 |
1994/10/24 | 860 | 860 | 851 | 851 | 3,000 |
1994/10/21 | 859 | 860 | 859 | 860 | 7,000 |
1994/10/19 | 855 | 855 | 855 | 855 | 2,000 |
1994/10/18 | 851 | 851 | 851 | 851 | 13,000 |
1994/10/17 | 853 | 853 | 853 | 853 | 1,000 |
1994/10/14 | 860 | 860 | 851 | 851 | 11,000 |
1994/10/13 | 860 | 860 | 851 | 851 | 9,000 |
1994/10/12 | 851 | 855 | 851 | 855 | 11,000 |
1994/10/07 | 853 | 853 | 851 | 851 | 4,000 |
1994/10/06 | 859 | 859 | 853 | 853 | 3,000 |
1994/10/05 | 851 | 852 | 851 | 852 | 9,000 |
1994/10/04 | 851 | 851 | 851 | 851 | 6,000 |
1994/10/03 | 860 | 860 | 851 | 851 | 9,000 |
1994/09/30 | 860 | 860 | 860 | 860 | 7,000 |
1994/09/29 | 854 | 860 | 853 | 860 | 6,000 |
1994/09/28 | 875 | 875 | 870 | 870 | 6,000 |
1994/09/27 | 881 | 881 | 880 | 880 | 8,000 |
1994/09/26 | 890 | 890 | 880 | 880 | 4,000 |
1994/09/22 | 890 | 890 | 890 | 890 | 14,000 |
1994/09/21 | 890 | 890 | 885 | 890 | 8,000 |
1994/09/20 | 885 | 885 | 885 | 885 | 3,000 |
1994/09/19 | 890 | 890 | 890 | 890 | 5,000 |
1994/09/16 | 900 | 900 | 890 | 890 | 4,000 |
1994/09/14 | 900 | 908 | 900 | 908 | 17,000 |
1994/09/13 | 896 | 898 | 896 | 898 | 4,000 |
1994/09/12 | 900 | 900 | 893 | 896 | 3,000 |
1994/09/09 | 900 | 900 | 892 | 900 | 12,000 |
1994/09/08 | 900 | 900 | 892 | 892 | 6,000 |
1994/09/07 | 904 | 906 | 900 | 900 | 25,000 |
1994/09/06 | 888 | 888 | 880 | 881 | 23,000 |
1994/09/05 | 900 | 900 | 887 | 887 | 17,000 |
1994/09/02 | 896 | 900 | 895 | 895 | 6,000 |
1994/09/01 | 888 | 888 | 885 | 886 | 3,000 |
1994/08/30 | 891 | 891 | 886 | 886 | 5,000 |
1994/08/29 | 900 | 900 | 881 | 881 | 22,000 |
1994/08/26 | 887 | 887 | 887 | 887 | 1,000 |
1994/08/25 | 884 | 884 | 883 | 884 | 7,000 |
1994/08/24 | 890 | 890 | 883 | 883 | 9,000 |
1994/08/23 | 894 | 894 | 891 | 891 | 9,000 |
1994/08/22 | 900 | 900 | 896 | 896 | 4,000 |
1994/08/19 | 910 | 910 | 891 | 896 | 21,000 |
1994/08/18 | 916 | 916 | 911 | 911 | 17,000 |
1994/08/17 | 930 | 930 | 930 | 930 | 1,000 |
1994/08/16 | 910 | 910 | 910 | 910 | 10,000 |
1994/08/15 | 911 | 911 | 910 | 911 | 4,000 |
1994/08/12 | 912 | 922 | 911 | 911 | 4,000 |
1994/08/11 | 920 | 920 | 910 | 911 | 8,000 |
1994/08/09 | 939 | 940 | 939 | 940 | 9,000 |
1994/08/08 | 925 | 940 | 925 | 940 | 3,000 |
1994/08/05 | 921 | 940 | 920 | 940 | 3,000 |
1994/08/03 | 939 | 939 | 920 | 920 | 15,000 |
1994/08/02 | 940 | 940 | 940 | 940 | 1,000 |
1994/08/01 | 931 | 931 | 920 | 920 | 3,000 |
1994/07/29 | 921 | 930 | 921 | 930 | 17,000 |
1994/07/25 | 944 | 944 | 932 | 940 | 16,000 |
1994/07/22 | 945 | 945 | 941 | 941 | 41,000 |
1994/07/21 | 946 | 950 | 945 | 945 | 16,000 |
1994/07/20 | 946 | 950 | 945 | 945 | 9,000 |
1994/07/19 | 945 | 952 | 945 | 945 | 29,000 |
1994/07/18 | 946 | 953 | 943 | 945 | 10,000 |
1994/07/15 | 950 | 950 | 942 | 943 | 6,000 |
1994/07/14 | 945 | 960 | 939 | 960 | 33,000 |
1994/07/13 | 946 | 946 | 945 | 945 | 2,000 |
1994/07/12 | 950 | 950 | 950 | 950 | 3,000 |
1994/07/11 | 947 | 950 | 946 | 950 | 5,000 |
1994/07/08 | 965 | 965 | 965 | 965 | 2,000 |
1994/07/07 | 970 | 975 | 970 | 975 | 17,000 |
1994/07/06 | 951 | 970 | 950 | 970 | 5,000 |
1994/07/05 | 945 | 945 | 945 | 945 | 12,000 |
1994/07/04 | 945 | 945 | 945 | 945 | 8,000 |
1994/07/01 | 951 | 951 | 941 | 941 | 30,000 |
1994/06/30 | 952 | 952 | 951 | 951 | 2,000 |
1994/06/29 | 951 | 957 | 946 | 952 | 20,000 |
1994/06/28 | 951 | 951 | 950 | 951 | 10,000 |
1994/06/27 | 961 | 961 | 940 | 940 | 15,000 |
1994/06/24 | 969 | 980 | 968 | 968 | 4,000 |
1994/06/23 | 968 | 968 | 960 | 962 | 35,000 |
1994/06/22 | 960 | 971 | 959 | 961 | 23,000 |
1994/06/21 | 985 | 985 | 980 | 980 | 5,000 |
1994/06/20 | 973 | 990 | 973 | 985 | 42,000 |
1994/06/17 | 969 | 970 | 953 | 953 | 18,000 |
1994/06/16 | 951 | 970 | 951 | 970 | 8,000 |
1994/06/15 | 960 | 970 | 950 | 950 | 13,000 |
1994/06/14 | 949 | 970 | 949 | 970 | 6,000 |
1994/06/13 | 951 | 951 | 942 | 942 | 4,000 |
1994/06/10 | 960 | 960 | 950 | 950 | 23,000 |
1994/06/09 | 966 | 966 | 960 | 960 | 32,000 |
1994/06/08 | 963 | 963 | 961 | 961 | 5,000 |
1994/06/07 | 965 | 965 | 963 | 963 | 4,000 |
1994/06/06 | 970 | 970 | 964 | 964 | 2,000 |
1994/06/03 | 978 | 978 | 963 | 963 | 5,000 |
1994/06/02 | 973 | 979 | 973 | 979 | 3,000 |
1994/06/01 | 963 | 963 | 963 | 963 | 2,000 |
1994/05/31 | 962 | 979 | 962 | 979 | 3,000 |
1994/05/30 | 970 | 970 | 961 | 962 | 17,000 |
1994/05/27 | 970 | 970 | 970 | 970 | 11,000 |
1994/05/26 | 961 | 970 | 961 | 970 | 11,000 |
1994/05/25 | 966 | 970 | 960 | 962 | 16,000 |
1994/05/24 | 969 | 969 | 956 | 956 | 6,000 |
1994/05/23 | 970 | 979 | 962 | 979 | 7,000 |
1994/05/20 | 962 | 962 | 961 | 961 | 4,000 |
1994/05/19 | 960 | 970 | 960 | 962 | 8,000 |
1994/05/18 | 977 | 977 | 955 | 955 | 10,000 |
1994/05/17 | 979 | 979 | 979 | 979 | 2,000 |
1994/05/16 | 971 | 985 | 971 | 971 | 24,000 |
1994/05/13 | 965 | 970 | 955 | 965 | 29,000 |
1994/05/12 | 956 | 965 | 956 | 965 | 9,000 |
1994/05/11 | 955 | 955 | 945 | 955 | 19,000 |
1994/05/10 | 955 | 955 | 945 | 945 | 7,000 |
1994/05/09 | 945 | 945 | 945 | 945 | 15,000 |
1994/05/06 | 959 | 959 | 955 | 955 | 3,000 |
1994/05/02 | 946 | 946 | 945 | 945 | 14,000 |
1994/04/28 | 956 | 960 | 956 | 956 | 9,000 |
1994/04/27 | 950 | 956 | 946 | 956 | 20,000 |
1994/04/26 | 958 | 958 | 950 | 958 | 47,000 |
1994/04/25 | 986 | 988 | 975 | 988 | 11,000 |
1994/04/22 | 970 | 990 | 970 | 985 | 8,000 |
1994/04/21 | 972 | 979 | 971 | 979 | 15,000 |
1994/04/20 | 981 | 981 | 971 | 971 | 6,000 |
1994/04/18 | 970 | 971 | 970 | 971 | 11,000 |
1994/04/15 | 950 | 964 | 945 | 960 | 50,000 |
1994/04/14 | 960 | 961 | 952 | 952 | 20,000 |
1994/04/13 | 950 | 950 | 940 | 950 | 13,000 |
1994/04/12 | 950 | 950 | 940 | 940 | 10,000 |
1994/04/11 | 960 | 960 | 950 | 960 | 6,000 |
1994/04/08 | 970 | 970 | 961 | 961 | 13,000 |
1994/04/07 | 961 | 961 | 961 | 961 | 1,000 |
1994/04/06 | 960 | 960 | 950 | 960 | 18,000 |
1994/04/05 | 950 | 950 | 950 | 950 | 3,000 |
1994/04/04 | 958 | 958 | 950 | 950 | 5,000 |
1994/04/01 | 955 | 965 | 955 | 958 | 11,000 |
1994/03/31 | 936 | 936 | 930 | 931 | 9,000 |
1994/03/30 | 935 | 938 | 935 | 936 | 7,000 |
1994/03/29 | 960 | 960 | 953 | 960 | 5,000 |
1994/03/28 | 960 | 960 | 960 | 960 | 2,000 |
1994/03/25 | 926 | 940 | 926 | 930 | 27,000 |
1994/03/24 | 951 | 951 | 946 | 946 | 11,000 |
1994/03/23 | 950 | 960 | 950 | 950 | 20,000 |
1994/03/22 | 970 | 970 | 950 | 950 | 8,000 |
1994/03/18 | 980 | 980 | 970 | 970 | 24,000 |
1994/03/17 | 990 | 990 | 980 | 980 | 23,000 |
1994/03/16 | 998 | 998 | 992 | 992 | 13,000 |
1994/03/15 | 990 | 1,000 | 990 | 1,000 | 11,000 |
1994/03/14 | 981 | 990 | 980 | 980 | 36,000 |
1994/03/11 | 1,010 | 1,010 | 980 | 980 | 29,000 |
1994/03/10 | 991 | 1,020 | 991 | 1,020 | 9,000 |
1994/03/09 | 1,010 | 1,010 | 983 | 985 | 47,000 |
1994/03/08 | 1,000 | 1,000 | 985 | 992 | 6,000 |
1994/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1994/03/04 | 1,000 | 1,010 | 1,000 | 1,000 | 16,000 |
1994/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1994/03/02 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
1994/03/01 | 1,020 | 1,040 | 1,020 | 1,040 | 9,000 |
1994/02/28 | 975 | 1,000 | 975 | 1,000 | 30,000 |
1994/02/25 | 969 | 975 | 969 | 971 | 33,000 |
1994/02/24 | 970 | 980 | 970 | 980 | 60,000 |
1994/02/23 | 980 | 980 | 970 | 970 | 3,000 |
1994/02/22 | 980 | 980 | 970 | 970 | 8,000 |
1994/02/21 | 960 | 980 | 960 | 980 | 4,000 |
1994/02/18 | 980 | 980 | 970 | 980 | 12,000 |
1994/02/16 | 981 | 993 | 981 | 990 | 9,000 |
1994/02/15 | 996 | 996 | 981 | 981 | 10,000 |
1994/02/14 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
1994/02/10 | 1,050 | 1,050 | 1,020 | 1,040 | 7,000 |
1994/02/09 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 |
1994/02/08 | 1,050 | 1,100 | 1,050 | 1,070 | 25,000 |
1994/02/07 | 1,040 | 1,040 | 1,020 | 1,040 | 7,000 |
1994/02/04 | 1,040 | 1,050 | 1,040 | 1,040 | 8,000 |
1994/02/03 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
1994/02/02 | 1,070 | 1,070 | 1,040 | 1,040 | 7,000 |
1994/02/01 | 1,050 | 1,120 | 1,050 | 1,080 | 50,000 |
1994/01/31 | 1,040 | 1,080 | 1,040 | 1,080 | 38,000 |
1994/01/28 | 1,000 | 1,000 | 980 | 980 | 11,000 |
1994/01/27 | 996 | 1,000 | 995 | 997 | 15,000 |
1994/01/26 | 998 | 1,000 | 995 | 995 | 14,000 |
1994/01/25 | 951 | 964 | 951 | 964 | 9,000 |
1994/01/24 | 968 | 968 | 950 | 951 | 10,000 |
1994/01/21 | 1,010 | 1,010 | 995 | 999 | 7,000 |
1994/01/20 | 990 | 1,010 | 990 | 995 | 33,000 |
1994/01/19 | 969 | 969 | 950 | 962 | 5,000 |
1994/01/18 | 979 | 980 | 970 | 970 | 6,000 |
1994/01/17 | 970 | 980 | 970 | 980 | 9,000 |
1994/01/14 | 950 | 970 | 950 | 970 | 3,000 |
1994/01/13 | 969 | 970 | 950 | 953 | 27,000 |
1994/01/12 | 950 | 971 | 950 | 971 | 9,000 |
1994/01/11 | 931 | 950 | 930 | 950 | 21,000 |
1994/01/10 | 911 | 911 | 910 | 910 | 53,000 |
1994/01/07 | 900 | 901 | 900 | 901 | 8,000 |
1994/01/06 | 890 | 910 | 890 | 910 | 14,000 |
1994/01/05 | 883 | 888 | 881 | 888 | 20,000 |