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 |
---|---|---|---|---|---|
1999/12/30 | 345 | 345 | 340 | 345 | 8,000 |
1999/12/29 | 348 | 352 | 348 | 352 | 4,000 |
1999/12/28 | 347 | 348 | 347 | 348 | 5,000 |
1999/12/27 | 340 | 349 | 340 | 348 | 9,000 |
1999/12/24 | 348 | 349 | 348 | 348 | 11,000 |
1999/12/22 | 348 | 350 | 348 | 348 | 7,000 |
1999/12/21 | 350 | 351 | 347 | 348 | 12,000 |
1999/12/20 | 365 | 365 | 355 | 357 | 10,000 |
1999/12/17 | 366 | 366 | 365 | 365 | 11,000 |
1999/12/16 | 365 | 365 | 365 | 365 | 2,000 |
1999/12/15 | 360 | 365 | 360 | 365 | 5,000 |
1999/12/14 | 361 | 364 | 361 | 364 | 5,000 |
1999/12/13 | 360 | 360 | 360 | 360 | 3,000 |
1999/12/10 | 362 | 373 | 362 | 373 | 23,000 |
1999/12/09 | 363 | 369 | 362 | 362 | 6,000 |
1999/12/08 | 360 | 377 | 360 | 361 | 6,000 |
1999/12/07 | 374 | 374 | 345 | 360 | 24,000 |
1999/12/06 | 373 | 377 | 373 | 375 | 5,000 |
1999/12/03 | 360 | 378 | 360 | 378 | 6,000 |
1999/12/02 | 376 | 379 | 359 | 379 | 12,000 |
1999/12/01 | 361 | 361 | 356 | 356 | 12,000 |
1999/11/30 | 360 | 360 | 360 | 360 | 5,000 |
1999/11/29 | 370 | 370 | 370 | 370 | 2,000 |
1999/11/26 | 380 | 380 | 370 | 370 | 14,000 |
1999/11/25 | 370 | 372 | 370 | 372 | 6,000 |
1999/11/24 | 376 | 378 | 376 | 378 | 3,000 |
1999/11/22 | 362 | 376 | 362 | 376 | 9,000 |
1999/11/19 | 375 | 375 | 360 | 360 | 13,000 |
1999/11/18 | 355 | 360 | 355 | 360 | 17,000 |
1999/11/17 | 350 | 378 | 350 | 378 | 5,000 |
1999/11/16 | 350 | 362 | 350 | 350 | 5,000 |
1999/11/15 | 364 | 364 | 350 | 355 | 12,000 |
1999/11/12 | 372 | 372 | 365 | 365 | 12,000 |
1999/11/11 | 368 | 375 | 365 | 365 | 28,000 |
1999/11/10 | 375 | 375 | 370 | 373 | 4,000 |
1999/11/09 | 370 | 371 | 369 | 369 | 9,000 |
1999/11/08 | 372 | 378 | 372 | 372 | 8,000 |
1999/11/05 | 366 | 372 | 366 | 370 | 11,000 |
1999/11/04 | 375 | 380 | 364 | 364 | 14,000 |
1999/11/02 | 385 | 385 | 370 | 380 | 9,000 |
1999/11/01 | 380 | 380 | 370 | 380 | 4,000 |
1999/10/29 | 377 | 380 | 377 | 380 | 2,000 |
1999/10/28 | 370 | 380 | 367 | 377 | 12,000 |
1999/10/27 | 372 | 372 | 372 | 372 | 1,000 |
1999/10/26 | 380 | 380 | 372 | 372 | 13,000 |
1999/10/25 | 378 | 378 | 377 | 377 | 14,000 |
1999/10/22 | 378 | 378 | 370 | 378 | 6,000 |
1999/10/21 | 366 | 370 | 366 | 370 | 12,000 |
1999/10/20 | 377 | 377 | 370 | 370 | 8,000 |
1999/10/19 | 374 | 374 | 369 | 369 | 22,000 |
1999/10/18 | 372 | 372 | 370 | 370 | 23,000 |
1999/10/15 | 372 | 372 | 371 | 372 | 16,000 |
1999/10/14 | 372 | 372 | 370 | 372 | 25,000 |
1999/10/13 | 375 | 375 | 371 | 372 | 17,000 |
1999/10/12 | 381 | 381 | 375 | 375 | 27,000 |
1999/10/08 | 379 | 380 | 378 | 378 | 22,000 |
1999/10/07 | 380 | 380 | 380 | 380 | 15,000 |
1999/10/06 | 390 | 390 | 380 | 380 | 18,000 |
1999/10/05 | 381 | 382 | 381 | 382 | 9,000 |
1999/10/04 | 405 | 405 | 400 | 400 | 6,000 |
1999/10/01 | 385 | 405 | 385 | 405 | 2,000 |
1999/09/30 | 385 | 385 | 379 | 380 | 28,000 |
1999/09/29 | 377 | 378 | 376 | 376 | 13,000 |
1999/09/28 | 387 | 387 | 377 | 377 | 25,000 |
1999/09/27 | 394 | 394 | 387 | 387 | 9,000 |
1999/09/24 | 391 | 396 | 390 | 390 | 18,000 |
1999/09/22 | 400 | 400 | 395 | 395 | 17,000 |
1999/09/21 | 400 | 402 | 400 | 402 | 15,000 |
1999/09/20 | 400 | 405 | 400 | 405 | 16,000 |
1999/09/17 | 402 | 402 | 400 | 400 | 9,000 |
1999/09/16 | 404 | 407 | 402 | 402 | 18,000 |
1999/09/14 | 420 | 420 | 403 | 409 | 7,000 |
1999/09/13 | 410 | 410 | 410 | 410 | 5,000 |
1999/09/10 | 428 | 428 | 403 | 403 | 12,000 |
1999/09/09 | 410 | 410 | 408 | 408 | 5,000 |
1999/09/08 | 410 | 410 | 410 | 410 | 2,000 |
1999/09/07 | 420 | 420 | 420 | 420 | 2,000 |
1999/09/06 | 408 | 408 | 405 | 405 | 2,000 |
1999/09/03 | 410 | 410 | 405 | 405 | 8,000 |
1999/09/02 | 430 | 430 | 430 | 430 | 2,000 |
1999/09/01 | 420 | 420 | 420 | 420 | 3,000 |
1999/08/30 | 430 | 430 | 430 | 430 | 1,000 |
1999/08/26 | 413 | 413 | 411 | 411 | 4,000 |
1999/08/25 | 403 | 407 | 403 | 406 | 11,000 |
1999/08/24 | 427 | 430 | 417 | 417 | 7,000 |
1999/08/23 | 415 | 415 | 400 | 402 | 6,000 |
1999/08/20 | 418 | 418 | 418 | 418 | 1,000 |
1999/08/19 | 418 | 418 | 417 | 418 | 7,000 |
1999/08/18 | 418 | 418 | 418 | 418 | 1,000 |
1999/08/17 | 420 | 420 | 417 | 417 | 6,000 |
1999/08/16 | 420 | 420 | 420 | 420 | 1,000 |
1999/08/13 | 420 | 423 | 420 | 423 | 2,000 |
1999/08/12 | 424 | 424 | 410 | 410 | 2,000 |
1999/08/11 | 415 | 415 | 415 | 415 | 5,000 |
1999/08/10 | 420 | 420 | 420 | 420 | 1,000 |
1999/08/05 | 435 | 435 | 415 | 415 | 4,000 |
1999/08/04 | 416 | 416 | 410 | 410 | 19,000 |
1999/08/03 | 440 | 440 | 414 | 414 | 6,000 |
1999/08/02 | 441 | 442 | 440 | 440 | 6,000 |
1999/07/30 | 441 | 442 | 441 | 442 | 3,000 |
1999/07/29 | 461 | 461 | 451 | 451 | 2,000 |
1999/07/28 | 465 | 465 | 461 | 461 | 2,000 |
1999/07/27 | 476 | 476 | 476 | 476 | 1,000 |
1999/07/26 | 495 | 495 | 495 | 495 | 1,000 |
1999/07/23 | 466 | 466 | 465 | 465 | 3,000 |
1999/07/22 | 480 | 480 | 465 | 465 | 13,000 |
1999/07/21 | 475 | 475 | 471 | 475 | 16,000 |
1999/07/19 | 471 | 471 | 471 | 471 | 2,000 |
1999/07/16 | 470 | 475 | 470 | 470 | 5,000 |
1999/07/15 | 470 | 472 | 470 | 470 | 19,000 |
1999/07/14 | 474 | 479 | 470 | 470 | 9,000 |
1999/07/13 | 472 | 472 | 470 | 471 | 9,000 |
1999/07/12 | 486 | 488 | 470 | 470 | 13,000 |
1999/07/09 | 464 | 465 | 460 | 465 | 12,000 |
1999/07/08 | 472 | 480 | 472 | 473 | 6,000 |
1999/07/07 | 465 | 471 | 465 | 471 | 8,000 |
1999/07/06 | 495 | 495 | 480 | 480 | 14,000 |
1999/07/05 | 500 | 500 | 485 | 490 | 21,000 |
1999/07/02 | 519 | 530 | 490 | 490 | 70,000 |
1999/07/01 | 476 | 515 | 475 | 509 | 65,000 |
1999/06/30 | 446 | 480 | 445 | 478 | 54,000 |
1999/06/29 | 425 | 443 | 425 | 440 | 35,000 |
1999/06/28 | 435 | 435 | 433 | 434 | 6,000 |
1999/06/25 | 417 | 417 | 417 | 417 | 5,000 |
1999/06/24 | 405 | 437 | 405 | 437 | 8,000 |
1999/06/23 | 412 | 415 | 410 | 415 | 11,000 |
1999/06/22 | 430 | 430 | 402 | 402 | 10,000 |
1999/06/21 | 429 | 430 | 429 | 430 | 9,000 |
1999/06/18 | 428 | 430 | 427 | 430 | 9,000 |
1999/06/17 | 421 | 427 | 421 | 427 | 10,000 |
1999/06/16 | 420 | 420 | 420 | 420 | 2,000 |
1999/06/15 | 420 | 420 | 415 | 420 | 5,000 |
1999/06/14 | 412 | 419 | 412 | 419 | 7,000 |
1999/06/11 | 411 | 412 | 410 | 412 | 21,000 |
1999/06/10 | 411 | 417 | 411 | 412 | 4,000 |
1999/06/09 | 412 | 415 | 410 | 410 | 4,000 |
1999/06/08 | 412 | 412 | 412 | 412 | 1,000 |
1999/06/07 | 406 | 412 | 406 | 412 | 6,000 |
1999/06/04 | 406 | 407 | 406 | 407 | 3,000 |
1999/06/03 | 397 | 397 | 397 | 397 | 1,000 |
1999/06/02 | 391 | 422 | 391 | 422 | 4,000 |
1999/06/01 | 390 | 395 | 390 | 390 | 7,000 |
1999/05/31 | 395 | 395 | 390 | 390 | 15,000 |
1999/05/28 | 391 | 395 | 390 | 395 | 4,000 |
1999/05/27 | 400 | 400 | 398 | 398 | 7,000 |
1999/05/26 | 400 | 400 | 395 | 400 | 14,000 |
1999/05/25 | 402 | 402 | 400 | 400 | 16,000 |
1999/05/24 | 410 | 410 | 403 | 410 | 3,000 |
1999/05/21 | 409 | 410 | 409 | 410 | 2,000 |
1999/05/20 | 410 | 410 | 409 | 409 | 2,000 |
1999/05/19 | 420 | 420 | 410 | 410 | 5,000 |
1999/05/18 | 415 | 415 | 415 | 415 | 1,000 |
1999/05/17 | 424 | 424 | 411 | 411 | 3,000 |
1999/05/14 | 428 | 428 | 420 | 420 | 4,000 |
1999/05/13 | 420 | 420 | 413 | 413 | 7,000 |
1999/05/12 | 425 | 425 | 425 | 425 | 2,000 |
1999/05/11 | 420 | 421 | 415 | 420 | 18,000 |
1999/05/10 | 417 | 422 | 411 | 422 | 9,000 |
1999/05/07 | 418 | 429 | 418 | 421 | 28,000 |
1999/05/06 | 410 | 417 | 410 | 417 | 18,000 |
1999/04/30 | 405 | 410 | 403 | 410 | 8,000 |
1999/04/28 | 410 | 410 | 403 | 403 | 4,000 |
1999/04/27 | 408 | 408 | 401 | 401 | 3,000 |
1999/04/23 | 398 | 408 | 398 | 408 | 4,000 |
1999/04/22 | 419 | 419 | 406 | 406 | 6,000 |
1999/04/21 | 412 | 412 | 406 | 406 | 15,000 |
1999/04/20 | 413 | 418 | 412 | 412 | 3,000 |
1999/04/19 | 413 | 413 | 411 | 412 | 8,000 |
1999/04/16 | 417 | 419 | 411 | 411 | 11,000 |
1999/04/15 | 415 | 415 | 413 | 413 | 4,000 |
1999/04/14 | 411 | 415 | 411 | 415 | 2,000 |
1999/04/13 | 410 | 415 | 406 | 406 | 15,000 |
1999/04/12 | 415 | 415 | 410 | 410 | 13,000 |
1999/04/09 | 410 | 415 | 410 | 414 | 22,000 |
1999/04/08 | 400 | 410 | 400 | 410 | 31,000 |
1999/04/07 | 391 | 400 | 391 | 400 | 9,000 |
1999/04/06 | 391 | 391 | 391 | 391 | 2,000 |
1999/04/05 | 391 | 395 | 390 | 390 | 13,000 |
1999/04/02 | 396 | 396 | 391 | 391 | 11,000 |
1999/03/31 | 394 | 395 | 390 | 395 | 8,000 |
1999/03/30 | 390 | 390 | 390 | 390 | 1,000 |
1999/03/29 | 389 | 395 | 389 | 395 | 6,000 |
1999/03/26 | 386 | 387 | 386 | 387 | 2,000 |
1999/03/25 | 385 | 385 | 384 | 384 | 4,000 |
1999/03/24 | 383 | 395 | 383 | 395 | 6,000 |
1999/03/23 | 397 | 397 | 382 | 382 | 8,000 |
1999/03/19 | 389 | 397 | 381 | 397 | 31,000 |
1999/03/18 | 399 | 399 | 386 | 389 | 8,000 |
1999/03/17 | 399 | 399 | 390 | 390 | 6,000 |
1999/03/16 | 383 | 399 | 383 | 399 | 5,000 |
1999/03/15 | 383 | 383 | 383 | 383 | 4,000 |
1999/03/12 | 380 | 382 | 380 | 381 | 26,000 |
1999/03/11 | 388 | 400 | 388 | 400 | 3,000 |
1999/03/10 | 392 | 395 | 388 | 395 | 6,000 |
1999/03/09 | 392 | 392 | 392 | 392 | 4,000 |
1999/03/08 | 395 | 395 | 388 | 388 | 4,000 |
1999/03/05 | 395 | 395 | 380 | 380 | 8,000 |
1999/03/04 | 394 | 394 | 394 | 394 | 2,000 |
1999/03/03 | 389 | 397 | 389 | 397 | 6,000 |
1999/03/02 | 381 | 381 | 380 | 380 | 3,000 |
1999/03/01 | 375 | 380 | 375 | 380 | 4,000 |
1999/02/26 | 375 | 375 | 375 | 375 | 2,000 |
1999/02/25 | 380 | 380 | 380 | 380 | 2,000 |
1999/02/24 | 381 | 381 | 375 | 375 | 9,000 |
1999/02/23 | 375 | 380 | 375 | 380 | 4,000 |
1999/02/22 | 375 | 375 | 375 | 375 | 1,000 |
1999/02/19 | 390 | 390 | 375 | 375 | 8,000 |
1999/02/18 | 390 | 390 | 390 | 390 | 1,000 |
1999/02/17 | 380 | 380 | 380 | 380 | 3,000 |
1999/02/16 | 390 | 390 | 380 | 380 | 7,000 |
1999/02/15 | 381 | 381 | 380 | 380 | 2,000 |
1999/02/12 | 380 | 380 | 380 | 380 | 6,000 |
1999/02/10 | 380 | 380 | 380 | 380 | 6,000 |
1999/02/09 | 380 | 380 | 380 | 380 | 2,000 |
1999/02/08 | 394 | 394 | 380 | 380 | 5,000 |
1999/02/05 | 375 | 400 | 375 | 400 | 9,000 |
1999/02/04 | 380 | 380 | 380 | 380 | 4,000 |
1999/02/03 | 380 | 380 | 375 | 375 | 6,000 |
1999/02/02 | 380 | 380 | 380 | 380 | 6,000 |
1999/02/01 | 380 | 380 | 375 | 380 | 5,000 |
1999/01/29 | 380 | 380 | 380 | 380 | 1,000 |
1999/01/28 | 385 | 385 | 380 | 380 | 4,000 |
1999/01/27 | 370 | 375 | 370 | 370 | 13,000 |
1999/01/26 | 396 | 396 | 390 | 390 | 7,000 |
1999/01/25 | 390 | 390 | 390 | 390 | 17,000 |
1999/01/22 | 395 | 395 | 390 | 390 | 20,000 |
1999/01/21 | 395 | 397 | 395 | 395 | 7,000 |
1999/01/20 | 395 | 400 | 395 | 395 | 10,000 |
1999/01/19 | 400 | 400 | 395 | 395 | 5,000 |
1999/01/18 | 400 | 400 | 397 | 397 | 2,000 |
1999/01/14 | 395 | 400 | 395 | 400 | 8,000 |
1999/01/13 | 395 | 395 | 395 | 395 | 2,000 |
1999/01/11 | 395 | 400 | 395 | 400 | 6,000 |
1999/01/08 | 398 | 398 | 395 | 395 | 4,000 |
1999/01/07 | 397 | 397 | 370 | 395 | 21,000 |
1999/01/06 | 397 | 397 | 397 | 397 | 3,000 |
1999/01/05 | 397 | 397 | 397 | 397 | 1,000 |
1999/01/04 | 397 | 397 | 397 | 397 | 1,000 |