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 |