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
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

このページの先頭へ