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 |
---|---|---|---|---|---|
1998/12/30 | 402 | 403 | 402 | 402 | 4,000 |
1998/12/29 | 395 | 395 | 385 | 385 | 14,000 |
1998/12/28 | 395 | 400 | 395 | 400 | 9,000 |
1998/12/25 | 395 | 395 | 394 | 395 | 5,000 |
1998/12/24 | 394 | 395 | 394 | 395 | 4,000 |
1998/12/22 | 400 | 400 | 395 | 395 | 4,000 |
1998/12/21 | 399 | 399 | 399 | 399 | 1,000 |
1998/12/18 | 404 | 404 | 404 | 404 | 1,000 |
1998/12/17 | 400 | 400 | 399 | 399 | 3,000 |
1998/12/16 | 404 | 404 | 400 | 400 | 4,000 |
1998/12/15 | 400 | 400 | 400 | 400 | 4,000 |
1998/12/14 | 400 | 400 | 400 | 400 | 3,000 |
1998/12/11 | 395 | 400 | 395 | 400 | 10,000 |
1998/12/10 | 400 | 400 | 400 | 400 | 7,000 |
1998/12/09 | 402 | 403 | 400 | 400 | 3,000 |
1998/12/08 | 401 | 401 | 400 | 400 | 2,000 |
1998/12/07 | 404 | 404 | 404 | 404 | 1,000 |
1998/12/04 | 401 | 401 | 400 | 401 | 5,000 |
1998/12/03 | 400 | 400 | 400 | 400 | 2,000 |
1998/12/02 | 414 | 414 | 400 | 400 | 5,000 |
1998/12/01 | 409 | 415 | 409 | 415 | 5,000 |
1998/11/30 | 400 | 410 | 400 | 409 | 8,000 |
1998/11/27 | 399 | 409 | 399 | 409 | 12,000 |
1998/11/26 | 390 | 391 | 390 | 391 | 5,000 |
1998/11/25 | 391 | 391 | 391 | 391 | 3,000 |
1998/11/24 | 385 | 390 | 385 | 390 | 9,000 |
1998/11/20 | 385 | 385 | 385 | 385 | 3,000 |
1998/11/19 | 380 | 380 | 380 | 380 | 7,000 |
1998/11/18 | 390 | 390 | 382 | 382 | 8,000 |
1998/11/17 | 381 | 381 | 381 | 381 | 1,000 |
1998/11/16 | 380 | 380 | 380 | 380 | 2,000 |
1998/11/13 | 381 | 381 | 380 | 380 | 4,000 |
1998/11/12 | 388 | 388 | 388 | 388 | 2,000 |
1998/11/06 | 389 | 389 | 376 | 376 | 7,000 |
1998/11/05 | 390 | 390 | 390 | 390 | 3,000 |
1998/11/04 | 380 | 390 | 375 | 390 | 18,000 |
1998/11/02 | 380 | 380 | 380 | 380 | 3,000 |
1998/10/30 | 380 | 380 | 380 | 380 | 5,000 |
1998/10/29 | 380 | 380 | 380 | 380 | 1,000 |
1998/10/28 | 383 | 383 | 375 | 380 | 14,000 |
1998/10/27 | 384 | 384 | 380 | 380 | 2,000 |
1998/10/26 | 381 | 388 | 376 | 384 | 6,000 |
1998/10/23 | 397 | 397 | 397 | 397 | 1,000 |
1998/10/22 | 393 | 399 | 393 | 399 | 3,000 |
1998/10/21 | 380 | 393 | 380 | 392 | 8,000 |
1998/10/20 | 383 | 383 | 380 | 380 | 2,000 |
1998/10/19 | 383 | 383 | 383 | 383 | 3,000 |
1998/10/16 | 381 | 383 | 381 | 383 | 2,000 |
1998/10/15 | 381 | 381 | 377 | 381 | 6,000 |
1998/10/14 | 376 | 376 | 376 | 376 | 1,000 |
1998/10/13 | 380 | 380 | 376 | 376 | 8,000 |
1998/10/09 | 380 | 381 | 380 | 380 | 14,000 |
1998/10/08 | 380 | 390 | 380 | 380 | 7,000 |
1998/10/07 | 375 | 380 | 375 | 380 | 4,000 |
1998/10/06 | 380 | 380 | 375 | 380 | 6,000 |
1998/10/05 | 380 | 380 | 380 | 380 | 6,000 |
1998/10/02 | 386 | 386 | 380 | 380 | 5,000 |
1998/10/01 | 389 | 389 | 385 | 385 | 2,000 |
1998/09/30 | 399 | 399 | 390 | 390 | 3,000 |
1998/09/29 | 405 | 405 | 405 | 405 | 4,000 |
1998/09/28 | 381 | 381 | 380 | 380 | 6,000 |
1998/09/25 | 381 | 381 | 381 | 381 | 2,000 |
1998/09/24 | 380 | 381 | 380 | 381 | 4,000 |
1998/09/22 | 378 | 380 | 378 | 380 | 7,000 |
1998/09/21 | 380 | 380 | 378 | 378 | 9,000 |
1998/09/18 | 380 | 383 | 380 | 380 | 17,000 |
1998/09/17 | 381 | 381 | 380 | 380 | 25,000 |
1998/09/16 | 380 | 380 | 380 | 380 | 28,000 |
1998/09/14 | 385 | 385 | 380 | 380 | 30,000 |
1998/09/11 | 389 | 389 | 380 | 380 | 14,000 |
1998/09/10 | 384 | 384 | 383 | 383 | 2,000 |
1998/09/09 | 383 | 384 | 383 | 384 | 13,000 |
1998/09/08 | 384 | 384 | 384 | 384 | 2,000 |
1998/09/07 | 384 | 384 | 384 | 384 | 7,000 |
1998/09/04 | 384 | 384 | 384 | 384 | 5,000 |
1998/09/03 | 385 | 385 | 385 | 385 | 3,000 |
1998/09/02 | 386 | 390 | 385 | 385 | 7,000 |
1998/09/01 | 383 | 384 | 381 | 384 | 5,000 |
1998/08/31 | 391 | 400 | 390 | 390 | 8,000 |
1998/08/28 | 382 | 390 | 381 | 390 | 4,000 |
1998/08/27 | 400 | 400 | 380 | 398 | 8,000 |
1998/08/26 | 400 | 400 | 400 | 400 | 2,000 |
1998/08/25 | 411 | 411 | 402 | 402 | 4,000 |
1998/08/24 | 422 | 422 | 411 | 411 | 4,000 |
1998/08/21 | 420 | 420 | 411 | 411 | 3,000 |
1998/08/19 | 427 | 427 | 427 | 427 | 4,000 |
1998/08/18 | 427 | 430 | 427 | 427 | 6,000 |
1998/08/17 | 430 | 430 | 425 | 427 | 3,000 |
1998/08/13 | 425 | 430 | 425 | 430 | 4,000 |
1998/08/12 | 445 | 445 | 424 | 424 | 5,000 |
1998/08/10 | 445 | 445 | 445 | 445 | 3,000 |
1998/08/06 | 450 | 450 | 448 | 448 | 3,000 |
1998/08/05 | 460 | 460 | 450 | 450 | 3,000 |
1998/08/04 | 459 | 459 | 450 | 450 | 2,000 |
1998/07/31 | 460 | 460 | 459 | 459 | 2,000 |
1998/07/30 | 460 | 460 | 460 | 460 | 1,000 |
1998/07/27 | 455 | 460 | 455 | 460 | 3,000 |
1998/07/23 | 451 | 451 | 451 | 451 | 4,000 |
1998/07/22 | 470 | 470 | 470 | 470 | 1,000 |
1998/07/17 | 470 | 470 | 451 | 451 | 4,000 |
1998/07/15 | 447 | 447 | 447 | 447 | 2,000 |
1998/07/14 | 459 | 459 | 444 | 444 | 9,000 |
1998/07/13 | 455 | 455 | 450 | 450 | 7,000 |
1998/07/10 | 465 | 465 | 459 | 459 | 3,000 |
1998/07/08 | 474 | 474 | 474 | 474 | 1,000 |
1998/07/07 | 454 | 454 | 454 | 454 | 7,000 |
1998/07/06 | 455 | 456 | 455 | 456 | 6,000 |
1998/07/03 | 465 | 465 | 465 | 465 | 2,000 |
1998/07/02 | 468 | 470 | 468 | 470 | 8,000 |
1998/07/01 | 460 | 465 | 460 | 465 | 4,000 |
1998/06/30 | 459 | 460 | 459 | 460 | 14,000 |
1998/06/29 | 459 | 459 | 459 | 459 | 1,000 |
1998/06/26 | 449 | 455 | 449 | 455 | 19,000 |
1998/06/25 | 448 | 448 | 448 | 448 | 2,000 |
1998/06/24 | 447 | 447 | 446 | 446 | 2,000 |
1998/06/23 | 447 | 450 | 447 | 450 | 5,000 |
1998/06/19 | 441 | 446 | 441 | 446 | 6,000 |
1998/06/18 | 440 | 440 | 440 | 440 | 6,000 |
1998/06/17 | 440 | 440 | 424 | 424 | 6,000 |
1998/06/16 | 444 | 444 | 440 | 440 | 10,000 |
1998/06/15 | 445 | 445 | 445 | 445 | 2,000 |
1998/06/12 | 455 | 455 | 455 | 455 | 13,000 |
1998/06/11 | 443 | 443 | 443 | 443 | 2,000 |
1998/06/10 | 455 | 455 | 445 | 445 | 7,000 |
1998/06/09 | 465 | 465 | 465 | 465 | 1,000 |
1998/06/04 | 444 | 466 | 444 | 466 | 6,000 |
1998/06/03 | 443 | 443 | 443 | 443 | 2,000 |
1998/06/02 | 469 | 469 | 467 | 467 | 5,000 |
1998/06/01 | 469 | 469 | 469 | 469 | 1,000 |
1998/05/29 | 450 | 450 | 450 | 450 | 1,000 |
1998/05/28 | 440 | 474 | 440 | 474 | 2,000 |
1998/05/27 | 442 | 442 | 442 | 442 | 2,000 |
1998/05/26 | 440 | 440 | 440 | 440 | 6,000 |
1998/05/25 | 440 | 440 | 440 | 440 | 1,000 |
1998/05/22 | 452 | 455 | 452 | 455 | 2,000 |
1998/05/21 | 444 | 449 | 440 | 449 | 15,000 |
1998/05/20 | 440 | 444 | 440 | 440 | 11,000 |
1998/05/19 | 440 | 440 | 440 | 440 | 2,000 |
1998/05/18 | 445 | 445 | 440 | 440 | 7,000 |
1998/05/14 | 451 | 451 | 440 | 440 | 6,000 |
1998/05/13 | 450 | 450 | 450 | 450 | 2,000 |
1998/05/12 | 456 | 456 | 451 | 451 | 8,000 |
1998/05/11 | 451 | 452 | 451 | 452 | 2,000 |
1998/05/08 | 451 | 451 | 451 | 451 | 1,000 |
1998/05/07 | 455 | 455 | 455 | 455 | 1,000 |
1998/05/06 | 478 | 478 | 478 | 478 | 5,000 |
1998/05/01 | 465 | 465 | 456 | 456 | 7,000 |
1998/04/30 | 473 | 473 | 451 | 451 | 6,000 |
1998/04/28 | 458 | 459 | 458 | 458 | 5,000 |
1998/04/27 | 458 | 458 | 458 | 458 | 3,000 |
1998/04/24 | 470 | 470 | 470 | 470 | 1,000 |
1998/04/22 | 480 | 480 | 479 | 479 | 2,000 |
1998/04/21 | 490 | 490 | 480 | 480 | 2,000 |
1998/04/20 | 490 | 490 | 490 | 490 | 1,000 |
1998/04/17 | 495 | 495 | 495 | 495 | 14,000 |
1998/04/16 | 495 | 495 | 495 | 495 | 13,000 |
1998/04/14 | 490 | 490 | 489 | 489 | 3,000 |
1998/04/13 | 490 | 490 | 490 | 490 | 1,000 |
1998/04/10 | 490 | 490 | 490 | 490 | 1,000 |
1998/04/09 | 490 | 494 | 490 | 490 | 5,000 |
1998/04/07 | 450 | 450 | 450 | 450 | 1,000 |
1998/04/06 | 451 | 452 | 442 | 442 | 12,000 |
1998/04/03 | 450 | 452 | 450 | 452 | 4,000 |
1998/04/02 | 466 | 466 | 455 | 455 | 11,000 |
1998/04/01 | 493 | 493 | 465 | 465 | 3,000 |
1998/03/31 | 494 | 494 | 494 | 494 | 1,000 |
1998/03/30 | 496 | 500 | 496 | 500 | 2,000 |
1998/03/27 | 489 | 495 | 489 | 495 | 2,000 |
1998/03/26 | 480 | 480 | 480 | 480 | 2,000 |
1998/03/25 | 474 | 475 | 474 | 475 | 3,000 |
1998/03/24 | 472 | 475 | 472 | 475 | 2,000 |
1998/03/23 | 470 | 470 | 470 | 470 | 7,000 |
1998/03/20 | 465 | 465 | 465 | 465 | 1,000 |
1998/03/19 | 461 | 461 | 460 | 460 | 5,000 |
1998/03/18 | 460 | 461 | 460 | 460 | 8,000 |
1998/03/17 | 461 | 461 | 460 | 460 | 13,000 |
1998/03/16 | 471 | 471 | 461 | 461 | 8,000 |
1998/03/13 | 456 | 456 | 456 | 456 | 4,000 |
1998/03/12 | 455 | 455 | 455 | 455 | 1,000 |
1998/03/10 | 455 | 455 | 455 | 455 | 2,000 |
1998/03/09 | 465 | 465 | 465 | 465 | 4,000 |
1998/03/05 | 489 | 489 | 489 | 489 | 1,000 |
1998/03/04 | 492 | 492 | 489 | 489 | 4,000 |
1998/03/03 | 491 | 491 | 480 | 490 | 5,000 |
1998/03/02 | 490 | 490 | 490 | 490 | 4,000 |
1998/02/27 | 465 | 465 | 465 | 465 | 2,000 |
1998/02/26 | 460 | 460 | 460 | 460 | 1,000 |
1998/02/25 | 463 | 463 | 463 | 463 | 1,000 |
1998/02/24 | 462 | 462 | 462 | 462 | 1,000 |
1998/02/20 | 470 | 470 | 460 | 460 | 7,000 |
1998/02/19 | 460 | 460 | 460 | 460 | 3,000 |
1998/02/18 | 465 | 468 | 460 | 460 | 11,000 |
1998/02/17 | 487 | 487 | 452 | 452 | 7,000 |
1998/02/16 | 499 | 499 | 487 | 487 | 4,000 |
1998/02/13 | 511 | 511 | 499 | 499 | 4,000 |
1998/02/12 | 510 | 511 | 505 | 505 | 14,000 |
1998/02/10 | 501 | 515 | 501 | 509 | 10,000 |
1998/02/09 | 481 | 499 | 481 | 499 | 3,000 |
1998/02/06 | 480 | 480 | 480 | 480 | 2,000 |
1998/02/05 | 500 | 500 | 480 | 480 | 2,000 |
1998/02/03 | 515 | 515 | 515 | 515 | 1,000 |
1998/02/02 | 494 | 514 | 494 | 514 | 15,000 |
1998/01/30 | 513 | 514 | 513 | 514 | 3,000 |
1998/01/29 | 514 | 515 | 514 | 514 | 8,000 |
1998/01/28 | 515 | 515 | 514 | 514 | 7,000 |
1998/01/27 | 513 | 515 | 513 | 514 | 14,000 |
1998/01/26 | 476 | 515 | 476 | 515 | 5,000 |
1998/01/23 | 464 | 470 | 463 | 470 | 7,000 |
1998/01/22 | 487 | 487 | 470 | 471 | 6,000 |
1998/01/21 | 440 | 490 | 440 | 490 | 6,000 |
1998/01/20 | 420 | 435 | 420 | 435 | 8,000 |
1998/01/19 | 416 | 420 | 416 | 420 | 7,000 |
1998/01/16 | 416 | 416 | 416 | 416 | 4,000 |
1998/01/14 | 391 | 396 | 391 | 396 | 2,000 |
1998/01/13 | 381 | 390 | 375 | 390 | 17,000 |
1998/01/12 | 381 | 381 | 380 | 380 | 3,000 |
1998/01/09 | 381 | 381 | 381 | 381 | 1,000 |
1998/01/08 | 392 | 392 | 390 | 390 | 3,000 |
1998/01/07 | 395 | 395 | 394 | 394 | 2,000 |
1998/01/06 | 395 | 399 | 390 | 399 | 7,000 |