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 |
---|---|---|---|---|---|
1997/12/30 | 385 | 395 | 385 | 395 | 10,000 |
1997/12/29 | 390 | 390 | 389 | 389 | 3,000 |
1997/12/26 | 376 | 400 | 373 | 400 | 13,000 |
1997/12/25 | 356 | 373 | 356 | 371 | 9,000 |
1997/12/24 | 350 | 356 | 350 | 355 | 61,000 |
1997/12/22 | 439 | 440 | 439 | 439 | 4,000 |
1997/12/19 | 460 | 460 | 450 | 450 | 14,000 |
1997/12/18 | 456 | 460 | 455 | 455 | 12,000 |
1997/12/17 | 450 | 455 | 450 | 455 | 7,000 |
1997/12/16 | 460 | 460 | 450 | 450 | 8,000 |
1997/12/15 | 465 | 465 | 460 | 460 | 6,000 |
1997/12/12 | 471 | 471 | 471 | 471 | 10,000 |
1997/12/10 | 466 | 466 | 466 | 466 | 2,000 |
1997/12/09 | 465 | 465 | 465 | 465 | 4,000 |
1997/12/08 | 465 | 465 | 465 | 465 | 2,000 |
1997/12/05 | 470 | 470 | 465 | 465 | 4,000 |
1997/12/04 | 475 | 479 | 475 | 479 | 5,000 |
1997/12/03 | 464 | 470 | 464 | 470 | 5,000 |
1997/12/02 | 496 | 496 | 460 | 460 | 61,000 |
1997/12/01 | 461 | 461 | 461 | 461 | 2,000 |
1997/11/28 | 470 | 470 | 460 | 468 | 8,000 |
1997/11/27 | 469 | 470 | 461 | 470 | 7,000 |
1997/11/26 | 480 | 480 | 470 | 470 | 6,000 |
1997/11/25 | 483 | 483 | 483 | 483 | 2,000 |
1997/11/21 | 483 | 483 | 483 | 483 | 4,000 |
1997/11/20 | 483 | 483 | 482 | 483 | 6,000 |
1997/11/19 | 499 | 499 | 483 | 483 | 4,000 |
1997/11/18 | 500 | 500 | 500 | 500 | 2,000 |
1997/11/17 | 475 | 510 | 475 | 510 | 3,000 |
1997/11/14 | 461 | 485 | 460 | 485 | 8,000 |
1997/11/13 | 462 | 463 | 461 | 463 | 14,000 |
1997/11/12 | 472 | 472 | 461 | 461 | 12,000 |
1997/11/07 | 505 | 510 | 480 | 485 | 11,000 |
1997/11/06 | 490 | 505 | 490 | 505 | 9,000 |
1997/11/05 | 500 | 505 | 500 | 505 | 5,000 |
1997/11/04 | 491 | 500 | 491 | 500 | 12,000 |
1997/10/31 | 491 | 491 | 491 | 491 | 4,000 |
1997/10/30 | 493 | 493 | 490 | 490 | 17,000 |
1997/10/28 | 495 | 495 | 490 | 490 | 6,000 |
1997/10/27 | 495 | 495 | 495 | 495 | 2,000 |
1997/10/24 | 494 | 495 | 494 | 495 | 8,000 |
1997/10/23 | 509 | 509 | 509 | 509 | 1,000 |
1997/10/22 | 510 | 510 | 509 | 509 | 2,000 |
1997/10/21 | 499 | 505 | 499 | 504 | 6,000 |
1997/10/20 | 505 | 505 | 499 | 499 | 6,000 |
1997/10/17 | 509 | 509 | 509 | 509 | 2,000 |
1997/10/15 | 509 | 509 | 490 | 490 | 12,000 |
1997/10/14 | 510 | 510 | 500 | 510 | 11,000 |
1997/10/13 | 510 | 510 | 501 | 510 | 5,000 |
1997/10/09 | 503 | 533 | 503 | 530 | 6,000 |
1997/10/08 | 495 | 495 | 495 | 495 | 8,000 |
1997/10/07 | 461 | 465 | 461 | 465 | 14,000 |
1997/10/06 | 461 | 463 | 459 | 463 | 10,000 |
1997/10/03 | 469 | 469 | 460 | 460 | 12,000 |
1997/10/02 | 475 | 475 | 460 | 460 | 12,000 |
1997/10/01 | 499 | 499 | 480 | 480 | 15,000 |
1997/09/30 | 500 | 500 | 500 | 500 | 3,000 |
1997/09/29 | 500 | 500 | 500 | 500 | 8,000 |
1997/09/26 | 550 | 550 | 530 | 540 | 6,000 |
1997/09/25 | 551 | 552 | 550 | 550 | 7,000 |
1997/09/24 | 551 | 552 | 551 | 552 | 4,000 |
1997/09/22 | 569 | 569 | 569 | 569 | 13,000 |
1997/09/19 | 570 | 570 | 570 | 570 | 3,000 |
1997/09/18 | 580 | 580 | 580 | 580 | 5,000 |
1997/09/17 | 555 | 555 | 550 | 550 | 4,000 |
1997/09/16 | 555 | 555 | 555 | 555 | 4,000 |
1997/09/12 | 560 | 561 | 560 | 561 | 10,000 |
1997/09/10 | 561 | 571 | 561 | 565 | 5,000 |
1997/09/09 | 560 | 560 | 560 | 560 | 2,000 |
1997/09/08 | 560 | 560 | 560 | 560 | 10,000 |
1997/09/04 | 564 | 565 | 560 | 560 | 12,000 |
1997/09/03 | 563 | 563 | 563 | 563 | 1,000 |
1997/09/02 | 561 | 561 | 560 | 561 | 3,000 |
1997/09/01 | 570 | 570 | 550 | 560 | 13,000 |
1997/08/29 | 580 | 580 | 570 | 570 | 6,000 |
1997/08/28 | 580 | 580 | 580 | 580 | 2,000 |
1997/08/27 | 610 | 610 | 610 | 610 | 2,000 |
1997/08/26 | 610 | 610 | 610 | 610 | 40,000 |
1997/08/25 | 575 | 575 | 570 | 570 | 8,000 |
1997/08/22 | 581 | 590 | 581 | 590 | 3,000 |
1997/08/21 | 590 | 590 | 590 | 590 | 1,000 |
1997/08/19 | 598 | 598 | 598 | 598 | 7,000 |
1997/08/18 | 594 | 594 | 594 | 594 | 1,000 |
1997/08/15 | 593 | 595 | 590 | 595 | 27,000 |
1997/08/14 | 593 | 593 | 593 | 593 | 2,000 |
1997/08/13 | 595 | 595 | 594 | 594 | 6,000 |
1997/08/12 | 580 | 588 | 580 | 588 | 7,000 |
1997/08/11 | 580 | 580 | 580 | 580 | 5,000 |
1997/08/08 | 589 | 590 | 580 | 580 | 11,000 |
1997/08/07 | 601 | 601 | 590 | 590 | 11,000 |
1997/08/06 | 601 | 605 | 601 | 605 | 5,000 |
1997/08/05 | 614 | 614 | 600 | 600 | 7,000 |
1997/08/04 | 627 | 628 | 615 | 615 | 6,000 |
1997/07/31 | 627 | 627 | 627 | 627 | 1,000 |
1997/07/30 | 629 | 629 | 629 | 629 | 2,000 |
1997/07/29 | 632 | 632 | 630 | 630 | 7,000 |
1997/07/28 | 633 | 633 | 632 | 632 | 3,000 |
1997/07/25 | 632 | 633 | 632 | 633 | 54,000 |
1997/07/23 | 660 | 660 | 650 | 650 | 12,000 |
1997/07/22 | 651 | 651 | 650 | 650 | 8,000 |
1997/07/18 | 650 | 650 | 650 | 650 | 3,000 |
1997/07/17 | 650 | 650 | 650 | 650 | 3,000 |
1997/07/15 | 664 | 664 | 650 | 650 | 20,000 |
1997/07/14 | 652 | 665 | 650 | 665 | 5,000 |
1997/07/11 | 651 | 651 | 650 | 650 | 5,000 |
1997/07/09 | 662 | 662 | 660 | 660 | 4,000 |
1997/07/08 | 660 | 660 | 656 | 660 | 3,000 |
1997/07/07 | 660 | 660 | 660 | 660 | 4,000 |
1997/07/04 | 667 | 667 | 665 | 666 | 6,000 |
1997/07/03 | 667 | 667 | 665 | 667 | 3,000 |
1997/07/02 | 667 | 677 | 667 | 667 | 7,000 |
1997/07/01 | 666 | 680 | 666 | 667 | 6,000 |
1997/06/30 | 675 | 677 | 675 | 677 | 7,000 |
1997/06/27 | 666 | 675 | 665 | 675 | 6,000 |
1997/06/26 | 665 | 665 | 665 | 665 | 4,000 |
1997/06/25 | 665 | 665 | 665 | 665 | 3,000 |
1997/06/24 | 660 | 665 | 660 | 665 | 32,000 |
1997/06/23 | 668 | 668 | 661 | 661 | 27,000 |
1997/06/20 | 689 | 689 | 671 | 671 | 27,000 |
1997/06/19 | 686 | 689 | 680 | 689 | 4,000 |
1997/06/18 | 703 | 703 | 699 | 699 | 10,000 |
1997/06/17 | 704 | 704 | 704 | 704 | 1,000 |
1997/06/16 | 709 | 709 | 702 | 704 | 6,000 |
1997/06/13 | 710 | 710 | 702 | 702 | 6,000 |
1997/06/12 | 706 | 706 | 704 | 704 | 9,000 |
1997/06/09 | 706 | 707 | 704 | 704 | 4,000 |
1997/06/06 | 713 | 716 | 703 | 703 | 20,000 |
1997/06/05 | 722 | 722 | 707 | 713 | 23,000 |
1997/06/04 | 705 | 707 | 705 | 707 | 5,000 |
1997/06/03 | 702 | 705 | 702 | 704 | 11,000 |
1997/06/02 | 702 | 702 | 702 | 702 | 6,000 |
1997/05/30 | 701 | 702 | 701 | 702 | 4,000 |
1997/05/29 | 701 | 705 | 701 | 701 | 12,000 |
1997/05/28 | 695 | 714 | 695 | 700 | 36,000 |
1997/05/27 | 676 | 685 | 676 | 685 | 14,000 |
1997/05/26 | 678 | 678 | 675 | 676 | 11,000 |
1997/05/23 | 676 | 676 | 675 | 676 | 5,000 |
1997/05/22 | 679 | 701 | 678 | 690 | 33,000 |
1997/05/21 | 657 | 680 | 657 | 680 | 15,000 |
1997/05/20 | 653 | 660 | 653 | 655 | 21,000 |
1997/05/19 | 647 | 651 | 647 | 651 | 12,000 |
1997/05/16 | 647 | 647 | 641 | 641 | 13,000 |
1997/05/15 | 651 | 653 | 640 | 641 | 21,000 |
1997/05/14 | 657 | 657 | 649 | 649 | 19,000 |
1997/05/13 | 634 | 650 | 634 | 650 | 40,000 |
1997/05/12 | 634 | 634 | 630 | 631 | 15,000 |
1997/05/09 | 634 | 634 | 634 | 634 | 6,000 |
1997/05/08 | 630 | 635 | 628 | 628 | 29,000 |
1997/05/07 | 639 | 640 | 638 | 638 | 13,000 |
1997/05/06 | 640 | 640 | 633 | 634 | 30,000 |
1997/05/02 | 629 | 630 | 621 | 630 | 27,000 |
1997/05/01 | 630 | 642 | 630 | 630 | 38,000 |
1997/04/30 | 620 | 630 | 620 | 629 | 21,000 |
1997/04/28 | 634 | 634 | 620 | 620 | 5,000 |
1997/04/25 | 630 | 630 | 628 | 628 | 18,000 |
1997/04/24 | 632 | 633 | 630 | 630 | 3,000 |
1997/04/23 | 636 | 640 | 633 | 633 | 33,000 |
1997/04/22 | 636 | 641 | 635 | 636 | 28,000 |
1997/04/21 | 636 | 636 | 630 | 630 | 39,000 |
1997/04/18 | 630 | 630 | 630 | 630 | 3,000 |
1997/04/17 | 620 | 620 | 620 | 620 | 4,000 |
1997/04/16 | 611 | 620 | 611 | 620 | 169,000 |
1997/04/15 | 615 | 620 | 611 | 611 | 4,000 |
1997/04/14 | 620 | 620 | 615 | 615 | 4,000 |
1997/04/11 | 611 | 611 | 610 | 610 | 22,000 |
1997/04/10 | 612 | 612 | 612 | 612 | 6,000 |
1997/04/09 | 611 | 620 | 611 | 620 | 9,000 |
1997/04/08 | 617 | 620 | 611 | 611 | 13,000 |
1997/04/07 | 625 | 625 | 615 | 615 | 18,000 |
1997/04/04 | 625 | 630 | 621 | 630 | 21,000 |
1997/04/03 | 625 | 626 | 625 | 625 | 20,000 |
1997/04/02 | 630 | 630 | 620 | 620 | 8,000 |
1997/04/01 | 621 | 621 | 613 | 620 | 29,000 |
1997/03/31 | 621 | 621 | 621 | 621 | 7,000 |
1997/03/28 | 620 | 620 | 620 | 620 | 15,000 |
1997/03/27 | 631 | 639 | 621 | 621 | 29,000 |
1997/03/26 | 648 | 648 | 630 | 630 | 9,000 |
1997/03/25 | 611 | 650 | 611 | 650 | 23,000 |
1997/03/24 | 612 | 619 | 609 | 611 | 69,000 |
1997/03/21 | 620 | 620 | 602 | 619 | 47,000 |
1997/03/19 | 651 | 651 | 650 | 650 | 22,000 |
1997/03/18 | 650 | 650 | 650 | 650 | 10,000 |
1997/03/17 | 670 | 670 | 650 | 650 | 9,000 |
1997/03/14 | 651 | 651 | 650 | 650 | 21,000 |
1997/03/13 | 666 | 666 | 665 | 665 | 8,000 |
1997/03/12 | 675 | 675 | 665 | 665 | 5,000 |
1997/03/11 | 675 | 675 | 672 | 672 | 4,000 |
1997/03/10 | 674 | 675 | 674 | 675 | 13,000 |
1997/03/07 | 675 | 675 | 674 | 674 | 9,000 |
1997/03/06 | 676 | 680 | 676 | 676 | 15,000 |
1997/03/05 | 681 | 690 | 675 | 675 | 21,000 |
1997/03/04 | 692 | 692 | 680 | 680 | 29,000 |
1997/03/03 | 699 | 699 | 695 | 695 | 6,000 |
1997/02/28 | 700 | 700 | 700 | 700 | 3,000 |
1997/02/27 | 695 | 700 | 695 | 700 | 6,000 |
1997/02/26 | 692 | 696 | 692 | 696 | 6,000 |
1997/02/25 | 690 | 695 | 690 | 691 | 16,000 |
1997/02/24 | 694 | 695 | 690 | 690 | 29,000 |
1997/02/21 | 692 | 696 | 690 | 693 | 22,000 |
1997/02/20 | 690 | 700 | 690 | 699 | 8,000 |
1997/02/19 | 700 | 700 | 692 | 700 | 11,000 |
1997/02/18 | 690 | 700 | 690 | 700 | 21,000 |
1997/02/17 | 694 | 699 | 694 | 698 | 21,000 |
1997/02/14 | 692 | 694 | 691 | 694 | 11,000 |
1997/02/13 | 690 | 695 | 690 | 690 | 17,000 |
1997/02/12 | 690 | 690 | 685 | 690 | 8,000 |
1997/02/10 | 680 | 682 | 680 | 682 | 13,000 |
1997/02/07 | 681 | 682 | 680 | 681 | 9,000 |
1997/02/06 | 690 | 690 | 682 | 682 | 8,000 |
1997/02/05 | 700 | 700 | 690 | 690 | 25,000 |
1997/02/04 | 705 | 710 | 700 | 700 | 40,000 |
1997/02/03 | 715 | 715 | 709 | 710 | 14,000 |
1997/01/31 | 710 | 720 | 710 | 720 | 5,000 |
1997/01/30 | 707 | 710 | 707 | 707 | 12,000 |
1997/01/29 | 710 | 710 | 701 | 701 | 19,000 |
1997/01/28 | 720 | 720 | 710 | 710 | 10,000 |
1997/01/27 | 730 | 730 | 726 | 727 | 12,000 |
1997/01/24 | 730 | 731 | 726 | 726 | 19,000 |
1997/01/23 | 749 | 749 | 730 | 730 | 27,000 |
1997/01/22 | 745 | 750 | 731 | 733 | 16,000 |
1997/01/21 | 750 | 750 | 745 | 745 | 14,000 |
1997/01/20 | 755 | 755 | 751 | 751 | 41,000 |
1997/01/17 | 755 | 755 | 750 | 755 | 25,000 |
1997/01/16 | 750 | 755 | 750 | 755 | 36,000 |
1997/01/14 | 767 | 767 | 750 | 750 | 20,000 |
1997/01/13 | 771 | 771 | 765 | 765 | 4,000 |
1997/01/10 | 781 | 781 | 770 | 770 | 16,000 |
1997/01/09 | 781 | 784 | 781 | 781 | 9,000 |
1997/01/08 | 780 | 800 | 780 | 800 | 8,000 |
1997/01/07 | 801 | 801 | 800 | 801 | 13,000 |
1997/01/06 | 800 | 800 | 800 | 800 | 2,000 |