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 |
|---|---|---|---|---|---|
| 1996/12/30 | 781 | 781 | 781 | 781 | 4,000 |
| 1996/12/27 | 780 | 790 | 780 | 780 | 8,000 |
| 1996/12/26 | 781 | 781 | 770 | 770 | 16,000 |
| 1996/12/25 | 769 | 771 | 769 | 771 | 13,000 |
| 1996/12/24 | 801 | 811 | 800 | 800 | 15,000 |
| 1996/12/20 | 810 | 810 | 800 | 800 | 17,000 |
| 1996/12/19 | 820 | 820 | 800 | 800 | 5,000 |
| 1996/12/18 | 830 | 830 | 830 | 830 | 14,000 |
| 1996/12/17 | 831 | 850 | 830 | 850 | 4,000 |
| 1996/12/16 | 831 | 831 | 830 | 830 | 4,000 |
| 1996/12/13 | 830 | 830 | 830 | 830 | 5,000 |
| 1996/12/12 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/12/11 | 863 | 863 | 863 | 863 | 2,000 |
| 1996/12/10 | 862 | 863 | 862 | 863 | 3,000 |
| 1996/12/09 | 862 | 862 | 862 | 862 | 11,000 |
| 1996/12/06 | 832 | 832 | 832 | 832 | 2,000 |
| 1996/12/05 | 831 | 841 | 831 | 841 | 2,000 |
| 1996/12/04 | 830 | 830 | 830 | 830 | 21,000 |
| 1996/12/03 | 832 | 832 | 830 | 830 | 17,000 |
| 1996/12/02 | 835 | 835 | 832 | 835 | 12,000 |
| 1996/11/29 | 832 | 835 | 831 | 835 | 10,000 |
| 1996/11/28 | 835 | 835 | 835 | 835 | 3,000 |
| 1996/11/27 | 835 | 849 | 835 | 849 | 4,000 |
| 1996/11/26 | 838 | 838 | 835 | 835 | 8,000 |
| 1996/11/25 | 837 | 847 | 837 | 847 | 2,000 |
| 1996/11/22 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/11/21 | 836 | 836 | 832 | 836 | 5,000 |
| 1996/11/19 | 836 | 837 | 835 | 835 | 8,000 |
| 1996/11/18 | 832 | 835 | 832 | 835 | 3,000 |
| 1996/11/15 | 850 | 850 | 831 | 831 | 36,000 |
| 1996/11/14 | 850 | 850 | 840 | 850 | 12,000 |
| 1996/11/13 | 862 | 862 | 840 | 840 | 24,000 |
| 1996/11/12 | 875 | 875 | 861 | 861 | 6,000 |
| 1996/11/11 | 860 | 861 | 860 | 861 | 7,000 |
| 1996/11/08 | 840 | 845 | 835 | 836 | 46,000 |
| 1996/11/07 | 859 | 859 | 840 | 840 | 48,000 |
| 1996/11/06 | 860 | 865 | 860 | 860 | 14,000 |
| 1996/11/05 | 875 | 879 | 865 | 865 | 4,000 |
| 1996/11/01 | 875 | 875 | 865 | 865 | 8,000 |
| 1996/10/30 | 888 | 888 | 875 | 875 | 3,000 |
| 1996/10/29 | 890 | 898 | 890 | 891 | 3,000 |
| 1996/10/28 | 885 | 885 | 885 | 885 | 2,000 |
| 1996/10/25 | 893 | 893 | 888 | 888 | 20,000 |
| 1996/10/24 | 894 | 894 | 894 | 894 | 3,000 |
| 1996/10/22 | 886 | 900 | 885 | 900 | 8,000 |
| 1996/10/21 | 887 | 887 | 887 | 887 | 2,000 |
| 1996/10/18 | 887 | 900 | 886 | 900 | 22,000 |
| 1996/10/17 | 886 | 887 | 886 | 886 | 7,000 |
| 1996/10/16 | 866 | 886 | 866 | 886 | 5,000 |
| 1996/10/15 | 861 | 866 | 861 | 865 | 10,000 |
| 1996/10/14 | 887 | 888 | 850 | 850 | 12,000 |
| 1996/10/11 | 886 | 895 | 885 | 885 | 5,000 |
| 1996/10/09 | 908 | 908 | 890 | 890 | 20,000 |
| 1996/10/08 | 905 | 910 | 890 | 910 | 14,000 |
| 1996/10/07 | 885 | 895 | 885 | 895 | 6,000 |
| 1996/10/04 | 898 | 898 | 885 | 885 | 12,000 |
| 1996/10/03 | 918 | 918 | 900 | 900 | 18,000 |
| 1996/10/02 | 920 | 930 | 910 | 920 | 76,000 |
| 1996/10/01 | 878 | 916 | 875 | 900 | 44,000 |
| 1996/09/30 | 870 | 870 | 870 | 870 | 16,000 |
| 1996/09/27 | 852 | 852 | 846 | 846 | 18,000 |
| 1996/09/26 | 866 | 870 | 865 | 865 | 17,000 |
| 1996/09/25 | 851 | 860 | 850 | 860 | 13,000 |
| 1996/09/24 | 859 | 859 | 850 | 851 | 3,000 |
| 1996/09/20 | 880 | 880 | 860 | 860 | 3,000 |
| 1996/09/19 | 880 | 880 | 879 | 880 | 11,000 |
| 1996/09/18 | 880 | 889 | 880 | 880 | 11,000 |
| 1996/09/17 | 873 | 880 | 873 | 880 | 5,000 |
| 1996/09/13 | 850 | 853 | 850 | 853 | 10,000 |
| 1996/09/12 | 865 | 870 | 865 | 870 | 2,000 |
| 1996/09/11 | 849 | 865 | 849 | 860 | 10,000 |
| 1996/09/10 | 870 | 870 | 845 | 849 | 12,000 |
| 1996/09/09 | 878 | 878 | 870 | 870 | 5,000 |
| 1996/09/06 | 870 | 870 | 860 | 865 | 15,000 |
| 1996/09/05 | 870 | 870 | 859 | 859 | 17,000 |
| 1996/09/04 | 833 | 875 | 833 | 866 | 13,000 |
| 1996/09/03 | 836 | 836 | 830 | 830 | 7,000 |
| 1996/09/02 | 831 | 832 | 830 | 830 | 8,000 |
| 1996/08/30 | 860 | 860 | 832 | 832 | 8,000 |
| 1996/08/29 | 879 | 879 | 879 | 879 | 2,000 |
| 1996/08/28 | 900 | 900 | 889 | 889 | 14,000 |
| 1996/08/27 | 879 | 880 | 879 | 880 | 3,000 |
| 1996/08/26 | 875 | 880 | 875 | 880 | 17,000 |
| 1996/08/23 | 865 | 865 | 860 | 865 | 11,000 |
| 1996/08/22 | 869 | 870 | 865 | 865 | 5,000 |
| 1996/08/21 | 869 | 869 | 869 | 869 | 2,000 |
| 1996/08/20 | 860 | 862 | 860 | 862 | 4,000 |
| 1996/08/19 | 845 | 847 | 845 | 847 | 3,000 |
| 1996/08/16 | 855 | 855 | 846 | 846 | 2,000 |
| 1996/08/15 | 840 | 845 | 840 | 845 | 17,000 |
| 1996/08/14 | 841 | 841 | 841 | 841 | 3,000 |
| 1996/08/13 | 830 | 841 | 830 | 841 | 3,000 |
| 1996/08/12 | 845 | 845 | 830 | 830 | 22,000 |
| 1996/08/09 | 844 | 844 | 844 | 844 | 5,000 |
| 1996/08/08 | 841 | 850 | 841 | 844 | 6,000 |
| 1996/08/07 | 836 | 841 | 836 | 841 | 6,000 |
| 1996/08/06 | 860 | 860 | 830 | 831 | 17,000 |
| 1996/08/05 | 871 | 871 | 860 | 860 | 7,000 |
| 1996/08/02 | 880 | 880 | 860 | 870 | 4,000 |
| 1996/08/01 | 860 | 860 | 850 | 850 | 12,000 |
| 1996/07/31 | 887 | 887 | 880 | 880 | 4,000 |
| 1996/07/30 | 880 | 880 | 880 | 880 | 11,000 |
| 1996/07/29 | 899 | 900 | 899 | 900 | 28,000 |
| 1996/07/25 | 889 | 893 | 880 | 893 | 61,000 |
| 1996/07/24 | 901 | 901 | 890 | 890 | 11,000 |
| 1996/07/23 | 901 | 901 | 894 | 894 | 4,000 |
| 1996/07/22 | 906 | 906 | 893 | 893 | 25,000 |
| 1996/07/19 | 910 | 910 | 901 | 901 | 5,000 |
| 1996/07/18 | 920 | 920 | 900 | 900 | 75,000 |
| 1996/07/17 | 920 | 927 | 920 | 927 | 5,000 |
| 1996/07/16 | 908 | 920 | 908 | 920 | 5,000 |
| 1996/07/15 | 908 | 910 | 908 | 910 | 8,000 |
| 1996/07/12 | 909 | 910 | 908 | 908 | 13,000 |
| 1996/07/11 | 915 | 915 | 910 | 910 | 13,000 |
| 1996/07/10 | 915 | 915 | 915 | 915 | 15,000 |
| 1996/07/09 | 911 | 920 | 911 | 917 | 38,000 |
| 1996/07/08 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/07/05 | 924 | 924 | 924 | 924 | 2,000 |
| 1996/07/04 | 924 | 924 | 924 | 924 | 3,000 |
| 1996/07/03 | 927 | 928 | 925 | 925 | 6,000 |
| 1996/07/02 | 928 | 928 | 928 | 928 | 6,000 |
| 1996/07/01 | 928 | 928 | 928 | 928 | 2,000 |
| 1996/06/28 | 921 | 921 | 920 | 920 | 25,000 |
| 1996/06/27 | 922 | 932 | 920 | 922 | 12,000 |
| 1996/06/26 | 932 | 932 | 908 | 932 | 97,000 |
| 1996/06/25 | 945 | 950 | 931 | 945 | 13,000 |
| 1996/06/24 | 952 | 960 | 940 | 945 | 10,000 |
| 1996/06/21 | 951 | 952 | 945 | 950 | 11,000 |
| 1996/06/20 | 969 | 969 | 950 | 950 | 20,000 |
| 1996/06/19 | 970 | 970 | 961 | 970 | 30,000 |
| 1996/06/18 | 970 | 970 | 951 | 970 | 23,000 |
| 1996/06/17 | 971 | 975 | 965 | 970 | 35,000 |
| 1996/06/14 | 970 | 970 | 965 | 969 | 45,000 |
| 1996/06/13 | 950 | 950 | 948 | 950 | 6,000 |
| 1996/06/12 | 939 | 939 | 931 | 931 | 26,000 |
| 1996/06/11 | 941 | 941 | 932 | 932 | 14,000 |
| 1996/06/10 | 932 | 932 | 931 | 931 | 17,000 |
| 1996/06/07 | 952 | 952 | 931 | 931 | 43,000 |
| 1996/06/06 | 953 | 953 | 950 | 950 | 17,000 |
| 1996/06/05 | 952 | 957 | 950 | 950 | 11,000 |
| 1996/06/04 | 951 | 955 | 950 | 952 | 17,000 |
| 1996/06/03 | 969 | 969 | 950 | 950 | 38,000 |
| 1996/05/31 | 968 | 970 | 954 | 970 | 15,000 |
| 1996/05/30 | 979 | 979 | 971 | 971 | 10,000 |
| 1996/05/29 | 970 | 980 | 963 | 980 | 43,000 |
| 1996/05/28 | 970 | 970 | 965 | 965 | 20,000 |
| 1996/05/27 | 969 | 970 | 965 | 965 | 19,000 |
| 1996/05/24 | 970 | 970 | 969 | 969 | 10,000 |
| 1996/05/23 | 971 | 971 | 962 | 962 | 34,000 |
| 1996/05/22 | 970 | 980 | 970 | 970 | 19,000 |
| 1996/05/21 | 970 | 971 | 966 | 970 | 37,000 |
| 1996/05/20 | 980 | 981 | 966 | 969 | 45,000 |
| 1996/05/17 | 988 | 990 | 966 | 979 | 74,000 |
| 1996/05/16 | 966 | 980 | 966 | 968 | 62,000 |
| 1996/05/15 | 965 | 975 | 953 | 953 | 44,000 |
| 1996/05/14 | 958 | 975 | 952 | 975 | 45,000 |
| 1996/05/13 | 1,000 | 1,010 | 977 | 977 | 84,000 |
| 1996/05/10 | 960 | 1,020 | 960 | 1,000 | 203,000 |
| 1996/05/09 | 959 | 959 | 950 | 952 | 100,000 |
| 1996/05/08 | 950 | 960 | 949 | 951 | 86,000 |
| 1996/05/07 | 950 | 956 | 950 | 951 | 63,000 |
| 1996/05/02 | 938 | 940 | 929 | 940 | 20,000 |
| 1996/05/01 | 928 | 931 | 928 | 928 | 5,000 |
| 1996/04/30 | 932 | 933 | 928 | 928 | 9,000 |
| 1996/04/26 | 964 | 964 | 935 | 935 | 30,000 |
| 1996/04/25 | 933 | 958 | 933 | 956 | 74,000 |
| 1996/04/24 | 939 | 939 | 930 | 933 | 25,000 |
| 1996/04/23 | 916 | 927 | 916 | 921 | 23,000 |
| 1996/04/22 | 908 | 917 | 908 | 911 | 15,000 |
| 1996/04/19 | 918 | 918 | 905 | 905 | 14,000 |
| 1996/04/18 | 902 | 911 | 902 | 910 | 4,000 |
| 1996/04/17 | 930 | 930 | 901 | 901 | 6,000 |
| 1996/04/16 | 931 | 931 | 920 | 920 | 17,000 |
| 1996/04/15 | 939 | 943 | 930 | 930 | 21,000 |
| 1996/04/12 | 916 | 949 | 916 | 948 | 59,000 |
| 1996/04/11 | 905 | 910 | 902 | 908 | 66,000 |
| 1996/04/10 | 901 | 905 | 900 | 903 | 43,000 |
| 1996/04/09 | 900 | 900 | 882 | 899 | 23,000 |
| 1996/04/08 | 900 | 901 | 890 | 890 | 22,000 |
| 1996/04/05 | 885 | 905 | 885 | 901 | 14,000 |
| 1996/04/04 | 881 | 890 | 860 | 875 | 68,000 |
| 1996/04/03 | 890 | 890 | 880 | 880 | 31,000 |
| 1996/04/02 | 900 | 900 | 895 | 900 | 11,000 |
| 1996/04/01 | 902 | 905 | 899 | 900 | 16,000 |
| 1996/03/29 | 895 | 900 | 890 | 900 | 64,000 |
| 1996/03/28 | 909 | 913 | 905 | 910 | 17,000 |
| 1996/03/27 | 881 | 890 | 880 | 890 | 3,000 |
| 1996/03/26 | 879 | 880 | 870 | 880 | 22,000 |
| 1996/03/25 | 880 | 880 | 870 | 870 | 34,000 |
| 1996/03/22 | 880 | 880 | 870 | 875 | 7,000 |
| 1996/03/21 | 868 | 880 | 865 | 875 | 28,000 |
| 1996/03/19 | 875 | 885 | 867 | 867 | 10,000 |
| 1996/03/18 | 859 | 875 | 850 | 872 | 44,000 |
| 1996/03/15 | 840 | 850 | 840 | 850 | 11,000 |
| 1996/03/14 | 821 | 840 | 821 | 840 | 6,000 |
| 1996/03/13 | 850 | 850 | 820 | 820 | 35,000 |
| 1996/03/12 | 860 | 860 | 852 | 852 | 4,000 |
| 1996/03/11 | 855 | 855 | 840 | 840 | 8,000 |
| 1996/03/08 | 856 | 863 | 856 | 863 | 11,000 |
| 1996/03/07 | 870 | 870 | 859 | 860 | 27,000 |
| 1996/03/06 | 870 | 871 | 865 | 870 | 18,000 |
| 1996/03/05 | 860 | 880 | 860 | 870 | 12,000 |
| 1996/03/04 | 900 | 900 | 870 | 870 | 5,000 |
| 1996/03/01 | 891 | 891 | 870 | 880 | 33,000 |
| 1996/02/29 | 881 | 882 | 881 | 881 | 9,000 |
| 1996/02/28 | 881 | 895 | 881 | 895 | 8,000 |
| 1996/02/27 | 900 | 900 | 875 | 895 | 21,000 |
| 1996/02/26 | 899 | 899 | 899 | 899 | 2,000 |
| 1996/02/23 | 910 | 910 | 891 | 909 | 8,000 |
| 1996/02/22 | 890 | 910 | 890 | 910 | 10,000 |
| 1996/02/21 | 898 | 910 | 880 | 910 | 17,000 |
| 1996/02/20 | 915 | 918 | 915 | 918 | 16,000 |
| 1996/02/19 | 910 | 925 | 910 | 925 | 6,000 |
| 1996/02/16 | 901 | 920 | 900 | 920 | 10,000 |
| 1996/02/15 | 914 | 920 | 905 | 910 | 31,000 |
| 1996/02/14 | 920 | 920 | 912 | 913 | 7,000 |
| 1996/02/13 | 924 | 924 | 912 | 918 | 6,000 |
| 1996/02/09 | 932 | 932 | 910 | 914 | 24,000 |
| 1996/02/08 | 933 | 940 | 922 | 922 | 20,000 |
| 1996/02/07 | 938 | 950 | 931 | 931 | 38,000 |
| 1996/02/06 | 950 | 950 | 940 | 940 | 27,000 |
| 1996/02/05 | 953 | 953 | 950 | 950 | 7,000 |
| 1996/02/02 | 950 | 951 | 943 | 943 | 34,000 |
| 1996/02/01 | 950 | 957 | 947 | 955 | 40,000 |
| 1996/01/31 | 956 | 956 | 949 | 949 | 31,000 |
| 1996/01/30 | 950 | 950 | 950 | 950 | 19,000 |
| 1996/01/29 | 945 | 950 | 945 | 950 | 18,000 |
| 1996/01/26 | 946 | 946 | 945 | 945 | 2,000 |
| 1996/01/25 | 969 | 970 | 946 | 946 | 75,000 |
| 1996/01/24 | 980 | 980 | 970 | 970 | 38,000 |
| 1996/01/23 | 982 | 982 | 970 | 970 | 67,000 |
| 1996/01/22 | 988 | 988 | 970 | 970 | 42,000 |
| 1996/01/19 | 942 | 979 | 942 | 979 | 40,000 |
| 1996/01/18 | 983 | 983 | 940 | 941 | 38,000 |
| 1996/01/17 | 988 | 989 | 979 | 979 | 14,000 |
| 1996/01/16 | 970 | 979 | 970 | 979 | 22,000 |
| 1996/01/12 | 950 | 970 | 945 | 952 | 43,000 |
| 1996/01/11 | 965 | 965 | 950 | 950 | 38,000 |
| 1996/01/10 | 960 | 970 | 950 | 965 | 19,000 |
| 1996/01/09 | 970 | 975 | 941 | 941 | 59,000 |
| 1996/01/08 | 966 | 979 | 953 | 961 | 34,000 |
| 1996/01/05 | 970 | 970 | 960 | 965 | 13,000 |
| 1996/01/04 | 970 | 970 | 970 | 970 | 6,000 |