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
1995/12/29 960 970 950 950 13,000
1995/12/28 942 950 942 950 11,000
1995/12/27 943 950 942 942 25,000
1995/12/26 951 965 945 945 25,000
1995/12/25 951 951 940 941 34,000
1995/12/22 955 955 940 941 28,000
1995/12/21 970 970 942 945 24,000
1995/12/20 949 970 949 952 12,000
1995/12/19 960 960 950 950 18,000
1995/12/18 988 988 984 985 9,000
1995/12/15 984 990 965 990 17,000
1995/12/14 980 985 961 985 21,000
1995/12/13 971 990 970 985 48,000
1995/12/12 985 998 970 970 33,000
1995/12/11 971 995 961 995 28,000
1995/12/08 980 980 960 961 32,000
1995/12/07 981 999 960 960 59,000
1995/12/06 980 982 961 961 23,000
1995/12/05 979 987 960 987 21,000
1995/12/04 1,010 1,010 980 980 15,000
1995/12/01 1,000 1,020 990 1,000 55,000
1995/11/30 950 1,020 940 1,010 84,000
1995/11/29 985 986 950 950 45,000
1995/11/28 961 987 945 987 51,000
1995/11/27 929 955 925 955 31,000
1995/11/24 985 985 940 949 24,000
1995/11/22 954 980 910 980 141,000
1995/11/21 1,070 1,070 944 950 381,000
1995/11/20 1,090 1,100 1,040 1,070 291,000
1995/11/17 1,140 1,140 1,080 1,100 251,000
1995/11/16 1,160 1,170 1,140 1,160 576,000
1995/11/15 1,080 1,150 1,080 1,140 268,000
1995/11/14 1,100 1,100 1,050 1,080 66,000
1995/11/13 1,100 1,100 1,030 1,090 117,000
1995/11/10 1,130 1,140 1,080 1,110 197,000
1995/11/09 1,090 1,170 1,080 1,150 1,106,000
1995/11/08 1,040 1,090 1,010 1,070 396,000
1995/11/07 960 1,040 960 1,040 406,000
1995/11/06 940 960 935 960 133,000
1995/11/02 865 935 865 931 134,000
1995/11/01 860 865 860 860 41,000
1995/10/31 820 860 800 860 37,000
1995/10/30 860 860 830 830 35,000
1995/10/27 880 885 849 855 68,000
1995/10/26 889 890 870 890 15,000
1995/10/25 893 894 879 890 20,000
1995/10/24 900 910 898 910 15,000
1995/10/23 890 910 890 910 55,000
1995/10/20 952 952 900 900 114,000
1995/10/19 970 1,010 950 960 452,000
1995/10/18 964 1,010 950 971 268,000
1995/10/17 910 970 910 970 366,000
1995/10/16 904 910 890 908 120,000
1995/10/13 900 917 884 905 526,000
1995/10/12 809 885 809 885 207,000
1995/10/11 785 810 785 800 25,000
1995/10/09 764 779 764 765 3,000
1995/10/06 760 761 741 760 14,000
1995/10/05 785 785 760 760 3,000
1995/10/04 770 775 770 775 11,000
1995/10/03 779 780 779 780 7,000
1995/10/02 760 760 760 760 4,000
1995/09/29 743 760 742 760 6,000
1995/09/28 741 742 741 742 5,000
1995/09/27 740 741 740 740 21,000
1995/09/26 750 750 740 740 14,000
1995/09/25 750 753 745 750 15,000
1995/09/22 760 760 740 750 15,000
1995/09/21 780 782 770 770 33,000
1995/09/20 808 808 796 800 28,000
1995/09/19 789 789 779 780 8,000
1995/09/18 795 815 795 795 35,000
1995/09/14 825 836 819 819 60,000
1995/09/13 826 839 820 825 123,000
1995/09/12 751 798 750 795 105,000
1995/09/11 739 750 735 735 20,000
1995/09/08 730 739 730 730 8,000
1995/09/07 738 738 726 726 5,000
1995/09/06 739 739 739 739 2,000
1995/09/05 740 740 739 739 4,000
1995/09/04 741 741 733 733 3,000
1995/09/01 750 750 740 741 16,000
1995/08/31 735 750 731 750 11,000
1995/08/30 731 735 731 735 14,000
1995/08/29 718 730 718 730 16,000
1995/08/25 695 720 695 720 4,000
1995/08/23 695 700 695 700 6,000
1995/08/22 710 719 694 694 23,000
1995/08/21 720 720 710 710 4,000
1995/08/18 720 730 710 720 27,000
1995/08/17 730 735 725 730 34,000
1995/08/16 731 731 728 729 22,000
1995/08/15 695 720 695 720 23,000
1995/08/14 694 694 694 694 1,000
1995/08/11 690 692 690 691 14,000
1995/08/10 681 681 681 681 1,000
1995/08/09 698 698 680 680 3,000
1995/08/08 685 693 685 693 9,000
1995/08/07 683 683 682 682 2,000
1995/08/04 685 685 685 685 2,000
1995/08/03 689 689 680 681 6,000
1995/08/02 700 700 690 690 4,000
1995/08/01 700 700 700 700 5,000
1995/07/31 692 692 692 692 6,000
1995/07/28 691 692 690 692 6,000
1995/07/27 691 691 680 691 5,000
1995/07/26 700 700 695 700 16,000
1995/07/25 691 710 691 700 33,000
1995/07/24 708 708 695 699 12,000
1995/07/21 691 700 691 691 3,000
1995/07/20 710 710 690 700 3,000
1995/07/19 730 730 700 700 12,000
1995/07/18 715 720 710 720 19,000
1995/07/17 689 725 689 716 12,000
1995/07/14 699 699 679 679 10,000
1995/07/13 700 700 700 700 5,000
1995/07/12 685 685 675 680 28,000
1995/07/11 685 685 685 685 2,000
1995/07/10 681 710 681 695 18,000
1995/07/07 629 680 629 680 24,000
1995/07/06 620 625 615 624 16,000
1995/07/05 611 620 611 620 10,000
1995/07/04 627 628 610 610 11,000
1995/07/03 621 621 610 621 4,000
1995/06/30 620 620 620 620 12,000
1995/06/29 632 632 622 622 2,000
1995/06/28 626 627 621 621 12,000
1995/06/27 627 627 627 627 28,000
1995/06/26 640 640 640 640 3,000
1995/06/23 626 626 620 620 12,000
1995/06/22 631 640 625 625 4,000
1995/06/21 631 631 629 629 6,000
1995/06/20 630 630 621 621 16,000
1995/06/19 634 634 630 630 10,000
1995/06/16 634 634 621 621 3,000
1995/06/15 627 627 620 620 9,000
1995/06/14 600 630 600 627 22,000
1995/06/13 610 610 600 600 25,000
1995/06/12 604 610 600 600 28,000
1995/06/09 611 611 603 610 50,000
1995/06/08 610 611 610 610 13,000
1995/06/07 620 620 603 603 22,000
1995/06/06 632 634 620 620 17,000
1995/06/05 634 635 632 635 45,000
1995/06/02 642 642 625 635 73,000
1995/06/01 644 644 602 602 34,000
1995/05/31 650 651 645 645 17,000
1995/05/30 650 655 650 651 12,000
1995/05/29 655 655 650 655 28,000
1995/05/26 670 670 650 660 22,000
1995/05/25 690 690 670 670 15,000
1995/05/24 695 695 680 680 10,000
1995/05/23 710 710 695 700 6,000
1995/05/22 699 700 695 700 5,000
1995/05/19 690 700 690 700 13,000
1995/05/18 710 710 690 701 13,000
1995/05/17 701 701 700 700 21,000
1995/05/16 728 728 701 701 21,000
1995/05/15 729 729 728 728 4,000
1995/05/12 738 738 728 728 6,000
1995/05/11 736 736 730 730 11,000
1995/05/10 740 740 739 739 6,000
1995/05/09 760 760 740 740 13,000
1995/05/08 744 750 744 750 9,000
1995/05/02 741 742 741 741 20,000
1995/05/01 741 741 731 731 10,000
1995/04/28 741 744 740 741 14,000
1995/04/27 750 750 736 740 9,000
1995/04/26 735 760 735 760 37,000
1995/04/25 760 775 760 775 9,000
1995/04/24 750 750 750 750 12,000
1995/04/21 724 735 724 730 63,000
1995/04/20 725 730 725 730 13,000
1995/04/19 734 734 720 720 19,000
1995/04/18 740 740 730 735 15,000
1995/04/17 740 740 740 740 10,000
1995/04/14 755 760 750 750 12,000
1995/04/13 760 760 760 760 1,000
1995/04/12 750 751 750 751 8,000
1995/04/11 740 750 740 750 3,000
1995/04/10 755 755 750 750 5,000
1995/04/07 755 756 755 755 3,000
1995/04/06 761 761 755 756 7,000
1995/04/05 771 771 760 760 6,000
1995/04/04 769 770 760 770 11,000
1995/04/03 770 790 770 770 14,000
1995/03/31 800 800 770 770 11,000
1995/03/30 804 804 800 800 10,000
1995/03/29 820 829 820 824 4,000
1995/03/28 740 810 740 810 39,000
1995/03/27 710 730 710 730 32,000
1995/03/24 725 725 700 720 22,000
1995/03/23 740 747 730 735 47,000
1995/03/22 770 770 740 747 33,000
1995/03/20 790 790 780 780 45,000
1995/03/17 805 805 789 790 53,000
1995/03/15 873 873 845 850 21,000
1995/03/14 885 885 875 875 6,000
1995/03/13 870 880 870 875 7,000
1995/03/10 891 901 881 881 11,000
1995/03/09 891 892 880 881 12,000
1995/03/08 882 920 882 900 19,000
1995/03/07 917 917 890 892 17,000
1995/03/06 920 920 908 920 32,000
1995/03/03 929 929 920 921 72,000
1995/03/02 940 950 939 939 29,000
1995/03/01 950 950 920 940 26,000
1995/02/28 947 947 937 937 33,000
1995/02/24 978 978 977 977 27,000
1995/02/23 980 998 978 978 33,000
1995/02/22 990 997 990 990 12,000
1995/02/21 980 995 980 995 21,000
1995/02/20 990 1,000 990 990 21,000
1995/02/17 990 1,000 979 995 32,000
1995/02/16 1,020 1,020 997 997 16,000
1995/02/15 1,030 1,030 1,000 1,000 10,000
1995/02/14 1,000 1,050 990 1,050 23,000
1995/02/13 1,020 1,020 1,000 1,000 8,000
1995/02/10 1,020 1,020 989 999 39,000
1995/02/09 1,040 1,040 1,010 1,010 31,000
1995/02/08 1,050 1,050 1,020 1,050 31,000
1995/02/07 1,040 1,050 1,020 1,040 33,000
1995/02/06 1,040 1,040 1,030 1,040 15,000
1995/02/03 1,040 1,050 1,000 1,000 37,000
1995/02/02 1,050 1,050 995 1,020 32,000
1995/02/01 1,060 1,060 1,020 1,050 33,000
1995/01/31 1,110 1,110 1,050 1,080 40,000
1995/01/30 1,100 1,120 1,070 1,110 100,000
1995/01/27 1,110 1,110 1,080 1,100 86,000
1995/01/26 1,120 1,120 1,080 1,120 175,000
1995/01/25 1,040 1,040 1,040 1,040 63,000
1995/01/24 920 960 920 939 96,000
1995/01/23 1,010 1,010 978 978 22,000
1995/01/20 1,000 1,000 999 1,000 23,000
1995/01/19 1,060 1,060 1,000 1,020 61,000
1995/01/18 1,060 1,090 1,060 1,070 44,000
1995/01/17 1,060 1,060 1,040 1,050 36,000
1995/01/13 1,080 1,090 1,050 1,080 45,000
1995/01/12 1,080 1,090 1,040 1,090 46,000
1995/01/11 1,080 1,090 1,070 1,090 12,000
1995/01/10 1,120 1,120 1,080 1,100 45,000
1995/01/09 1,130 1,130 1,110 1,120 64,000
1995/01/06 1,100 1,150 1,100 1,130 287,000
1995/01/05 1,090 1,100 1,060 1,090 37,000
1995/01/04 1,090 1,100 1,060 1,100 22,000

このページの先頭へ