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 |
---|---|---|---|---|---|
2000/12/29 | 334 | 334 | 334 | 334 | 1,000 |
2000/12/28 | 334 | 334 | 334 | 334 | 1,000 |
2000/12/27 | 335 | 335 | 333 | 334 | 7,000 |
2000/12/26 | 335 | 335 | 333 | 333 | 7,000 |
2000/12/25 | 333 | 350 | 333 | 350 | 3,000 |
2000/12/22 | 338 | 338 | 334 | 335 | 6,000 |
2000/12/21 | 333 | 333 | 333 | 333 | 1,000 |
2000/12/20 | 333 | 333 | 333 | 333 | 5,000 |
2000/12/19 | 336 | 338 | 333 | 333 | 7,000 |
2000/12/15 | 349 | 349 | 335 | 335 | 6,000 |
2000/12/13 | 340 | 340 | 330 | 330 | 8,000 |
2000/12/12 | 349 | 349 | 349 | 349 | 3,000 |
2000/12/11 | 349 | 349 | 349 | 349 | 2,000 |
2000/12/08 | 321 | 349 | 321 | 349 | 16,000 |
2000/12/07 | 339 | 339 | 339 | 339 | 1,000 |
2000/12/06 | 339 | 339 | 339 | 339 | 1,000 |
2000/12/05 | 340 | 340 | 338 | 338 | 7,000 |
2000/12/04 | 349 | 349 | 340 | 340 | 4,000 |
2000/12/01 | 348 | 348 | 346 | 346 | 8,000 |
2000/11/30 | 350 | 350 | 345 | 346 | 5,000 |
2000/11/29 | 345 | 348 | 345 | 348 | 5,000 |
2000/11/28 | 343 | 343 | 343 | 343 | 3,000 |
2000/11/27 | 338 | 338 | 338 | 338 | 2,000 |
2000/11/24 | 342 | 342 | 338 | 338 | 4,000 |
2000/11/22 | 338 | 343 | 338 | 343 | 5,000 |
2000/11/21 | 338 | 338 | 338 | 338 | 1,000 |
2000/11/17 | 338 | 338 | 333 | 338 | 5,000 |
2000/11/16 | 330 | 330 | 330 | 330 | 1,000 |
2000/11/15 | 331 | 340 | 321 | 340 | 6,000 |
2000/11/14 | 340 | 340 | 330 | 330 | 5,000 |
2000/11/13 | 334 | 334 | 330 | 330 | 16,000 |
2000/11/10 | 332 | 334 | 332 | 334 | 6,000 |
2000/11/09 | 345 | 345 | 330 | 330 | 7,000 |
2000/11/07 | 348 | 348 | 332 | 337 | 4,000 |
2000/11/06 | 335 | 350 | 335 | 350 | 6,000 |
2000/11/02 | 335 | 335 | 335 | 335 | 4,000 |
2000/11/01 | 331 | 331 | 331 | 331 | 2,000 |
2000/10/31 | 330 | 331 | 330 | 331 | 3,000 |
2000/10/30 | 330 | 340 | 330 | 340 | 5,000 |
2000/10/27 | 340 | 340 | 330 | 330 | 8,000 |
2000/10/26 | 331 | 340 | 331 | 340 | 4,000 |
2000/10/25 | 335 | 335 | 331 | 331 | 4,000 |
2000/10/24 | 335 | 336 | 335 | 336 | 3,000 |
2000/10/23 | 336 | 340 | 335 | 335 | 5,000 |
2000/10/20 | 330 | 340 | 330 | 335 | 4,000 |
2000/10/19 | 333 | 333 | 330 | 330 | 6,000 |
2000/10/18 | 332 | 338 | 330 | 330 | 4,000 |
2000/10/17 | 348 | 348 | 348 | 348 | 1,000 |
2000/10/16 | 338 | 342 | 335 | 342 | 5,000 |
2000/10/13 | 338 | 338 | 338 | 338 | 2,000 |
2000/10/12 | 341 | 341 | 337 | 337 | 4,000 |
2000/10/11 | 341 | 341 | 330 | 341 | 18,000 |
2000/10/10 | 350 | 350 | 345 | 345 | 3,000 |
2000/10/06 | 350 | 350 | 349 | 349 | 4,000 |
2000/10/05 | 340 | 341 | 340 | 340 | 13,000 |
2000/10/04 | 342 | 345 | 340 | 345 | 8,000 |
2000/10/03 | 359 | 359 | 355 | 355 | 4,000 |
2000/10/02 | 350 | 350 | 350 | 350 | 1,000 |
2000/09/29 | 353 | 355 | 351 | 355 | 7,000 |
2000/09/28 | 340 | 350 | 340 | 349 | 8,000 |
2000/09/27 | 341 | 341 | 341 | 341 | 1,000 |
2000/09/26 | 341 | 341 | 341 | 341 | 1,000 |
2000/09/25 | 350 | 350 | 337 | 341 | 5,000 |
2000/09/22 | 349 | 349 | 349 | 349 | 3,000 |
2000/09/21 | 349 | 355 | 341 | 355 | 9,000 |
2000/09/20 | 342 | 359 | 342 | 359 | 9,000 |
2000/09/19 | 340 | 340 | 336 | 336 | 7,000 |
2000/09/18 | 335 | 340 | 335 | 340 | 2,000 |
2000/09/14 | 336 | 337 | 336 | 336 | 4,000 |
2000/09/13 | 337 | 337 | 336 | 336 | 4,000 |
2000/09/12 | 350 | 350 | 335 | 338 | 7,000 |
2000/09/11 | 337 | 337 | 335 | 335 | 3,000 |
2000/09/08 | 338 | 338 | 337 | 337 | 16,000 |
2000/09/07 | 341 | 341 | 341 | 341 | 1,000 |
2000/09/06 | 341 | 341 | 341 | 341 | 1,000 |
2000/09/05 | 340 | 340 | 340 | 340 | 5,000 |
2000/09/04 | 336 | 336 | 336 | 336 | 1,000 |
2000/09/01 | 340 | 340 | 335 | 335 | 5,000 |
2000/08/31 | 342 | 343 | 342 | 343 | 2,000 |
2000/08/30 | 340 | 340 | 340 | 340 | 5,000 |
2000/08/29 | 335 | 340 | 335 | 337 | 11,000 |
2000/08/28 | 349 | 350 | 349 | 350 | 2,000 |
2000/08/25 | 347 | 349 | 346 | 349 | 5,000 |
2000/08/24 | 345 | 350 | 345 | 350 | 8,000 |
2000/08/23 | 350 | 350 | 346 | 346 | 3,000 |
2000/08/22 | 351 | 355 | 351 | 355 | 6,000 |
2000/08/21 | 351 | 351 | 351 | 351 | 2,000 |
2000/08/18 | 347 | 350 | 346 | 350 | 5,000 |
2000/08/17 | 346 | 346 | 346 | 346 | 1,000 |
2000/08/16 | 346 | 347 | 346 | 346 | 6,000 |
2000/08/15 | 346 | 346 | 346 | 346 | 2,000 |
2000/08/14 | 357 | 357 | 346 | 346 | 3,000 |
2000/08/11 | 358 | 358 | 358 | 358 | 2,000 |
2000/08/10 | 360 | 360 | 358 | 358 | 3,000 |
2000/08/09 | 359 | 359 | 359 | 359 | 3,000 |
2000/08/08 | 346 | 350 | 346 | 350 | 3,000 |
2000/08/07 | 359 | 359 | 359 | 359 | 2,000 |
2000/08/04 | 346 | 358 | 346 | 358 | 5,000 |
2000/08/03 | 345 | 358 | 345 | 358 | 6,000 |
2000/08/02 | 360 | 360 | 345 | 346 | 6,000 |
2000/08/01 | 359 | 361 | 359 | 360 | 9,000 |
2000/07/31 | 351 | 358 | 351 | 357 | 5,000 |
2000/07/28 | 356 | 357 | 356 | 356 | 10,000 |
2000/07/27 | 358 | 358 | 351 | 356 | 7,000 |
2000/07/26 | 363 | 363 | 362 | 362 | 5,000 |
2000/07/25 | 363 | 364 | 360 | 363 | 14,000 |
2000/07/24 | 360 | 361 | 360 | 360 | 18,000 |
2000/07/21 | 365 | 367 | 362 | 362 | 13,000 |
2000/07/19 | 360 | 369 | 360 | 369 | 3,000 |
2000/07/18 | 360 | 360 | 357 | 357 | 6,000 |
2000/07/17 | 360 | 369 | 360 | 360 | 13,000 |
2000/07/14 | 356 | 369 | 355 | 368 | 21,000 |
2000/07/13 | 362 | 362 | 359 | 360 | 22,000 |
2000/07/12 | 363 | 371 | 363 | 369 | 18,000 |
2000/07/11 | 368 | 368 | 363 | 363 | 17,000 |
2000/07/10 | 364 | 365 | 363 | 363 | 6,000 |
2000/07/07 | 370 | 370 | 355 | 360 | 13,000 |
2000/07/06 | 369 | 372 | 369 | 372 | 8,000 |
2000/07/05 | 369 | 370 | 369 | 370 | 14,000 |
2000/07/04 | 367 | 370 | 366 | 370 | 11,000 |
2000/07/03 | 360 | 366 | 360 | 364 | 7,000 |
2000/06/30 | 360 | 360 | 360 | 360 | 1,000 |
2000/06/29 | 355 | 360 | 355 | 360 | 8,000 |
2000/06/28 | 355 | 355 | 350 | 351 | 12,000 |
2000/06/27 | 354 | 354 | 354 | 354 | 1,000 |
2000/06/26 | 352 | 355 | 346 | 355 | 7,000 |
2000/06/23 | 350 | 356 | 345 | 356 | 5,000 |
2000/06/22 | 361 | 361 | 350 | 350 | 12,000 |
2000/06/21 | 361 | 361 | 361 | 361 | 1,000 |
2000/06/20 | 355 | 360 | 355 | 360 | 7,000 |
2000/06/19 | 355 | 355 | 350 | 350 | 2,000 |
2000/06/16 | 340 | 353 | 340 | 350 | 34,000 |
2000/06/15 | 360 | 360 | 353 | 353 | 8,000 |
2000/06/14 | 360 | 360 | 349 | 360 | 6,000 |
2000/06/13 | 350 | 360 | 349 | 360 | 15,000 |
2000/06/09 | 351 | 351 | 351 | 351 | 9,000 |
2000/06/08 | 351 | 351 | 351 | 351 | 4,000 |
2000/06/07 | 350 | 350 | 349 | 350 | 3,000 |
2000/06/06 | 356 | 360 | 350 | 350 | 6,000 |
2000/06/05 | 350 | 356 | 350 | 356 | 2,000 |
2000/06/02 | 360 | 360 | 355 | 360 | 6,000 |
2000/06/01 | 360 | 360 | 359 | 359 | 3,000 |
2000/05/31 | 350 | 350 | 350 | 350 | 14,000 |
2000/05/30 | 350 | 350 | 350 | 350 | 2,000 |
2000/05/29 | 350 | 350 | 350 | 350 | 1,000 |
2000/05/26 | 350 | 351 | 350 | 351 | 4,000 |
2000/05/25 | 349 | 350 | 349 | 350 | 5,000 |
2000/05/24 | 350 | 350 | 345 | 350 | 4,000 |
2000/05/23 | 350 | 359 | 350 | 354 | 7,000 |
2000/05/22 | 350 | 350 | 350 | 350 | 2,000 |
2000/05/19 | 354 | 354 | 350 | 354 | 5,000 |
2000/05/18 | 356 | 356 | 354 | 354 | 2,000 |
2000/05/17 | 350 | 350 | 350 | 350 | 1,000 |
2000/05/16 | 350 | 358 | 350 | 358 | 3,000 |
2000/05/15 | 341 | 350 | 341 | 350 | 11,000 |
2000/05/12 | 350 | 350 | 349 | 349 | 5,000 |
2000/05/11 | 350 | 350 | 340 | 340 | 4,000 |
2000/05/10 | 341 | 350 | 341 | 350 | 7,000 |
2000/05/08 | 340 | 340 | 340 | 340 | 4,000 |
2000/05/02 | 357 | 358 | 352 | 352 | 3,000 |
2000/05/01 | 340 | 357 | 340 | 357 | 6,000 |
2000/04/28 | 350 | 350 | 340 | 340 | 9,000 |
2000/04/27 | 345 | 348 | 345 | 348 | 6,000 |
2000/04/25 | 340 | 348 | 340 | 348 | 10,000 |
2000/04/24 | 345 | 346 | 340 | 346 | 6,000 |
2000/04/21 | 341 | 345 | 341 | 345 | 2,000 |
2000/04/20 | 354 | 354 | 354 | 354 | 21,000 |
2000/04/19 | 360 | 360 | 355 | 357 | 8,000 |
2000/04/18 | 340 | 340 | 334 | 340 | 4,000 |
2000/04/17 | 339 | 339 | 331 | 331 | 4,000 |
2000/04/14 | 350 | 350 | 340 | 341 | 5,000 |
2000/04/13 | 346 | 355 | 346 | 350 | 7,000 |
2000/04/12 | 350 | 350 | 345 | 345 | 3,000 |
2000/04/11 | 350 | 350 | 348 | 350 | 3,000 |
2000/04/10 | 350 | 350 | 350 | 350 | 2,000 |
2000/04/07 | 350 | 350 | 346 | 348 | 5,000 |
2000/04/06 | 355 | 355 | 351 | 351 | 4,000 |
2000/04/05 | 347 | 355 | 347 | 355 | 3,000 |
2000/04/04 | 354 | 354 | 353 | 353 | 3,000 |
2000/04/03 | 345 | 346 | 345 | 346 | 7,000 |
2000/03/30 | 344 | 344 | 340 | 340 | 7,000 |
2000/03/29 | 360 | 365 | 337 | 360 | 6,000 |
2000/03/28 | 349 | 349 | 349 | 349 | 5,000 |
2000/03/27 | 349 | 349 | 349 | 349 | 2,000 |
2000/03/24 | 335 | 349 | 335 | 349 | 8,000 |
2000/03/23 | 353 | 365 | 335 | 335 | 11,000 |
2000/03/22 | 360 | 364 | 355 | 364 | 3,000 |
2000/03/21 | 360 | 360 | 359 | 360 | 9,000 |
2000/03/17 | 358 | 360 | 358 | 360 | 9,000 |
2000/03/16 | 350 | 350 | 350 | 350 | 2,000 |
2000/03/15 | 350 | 360 | 350 | 350 | 7,000 |
2000/03/14 | 360 | 360 | 350 | 350 | 5,000 |
2000/03/13 | 320 | 336 | 320 | 328 | 18,000 |
2000/03/10 | 360 | 360 | 360 | 360 | 29,000 |
2000/03/09 | 335 | 340 | 335 | 340 | 4,000 |
2000/03/08 | 340 | 340 | 335 | 335 | 7,000 |
2000/03/07 | 340 | 340 | 340 | 340 | 2,000 |
2000/03/06 | 340 | 340 | 340 | 340 | 2,000 |
2000/03/03 | 334 | 334 | 334 | 334 | 2,000 |
2000/03/02 | 368 | 368 | 345 | 345 | 6,000 |
2000/03/01 | 322 | 323 | 322 | 323 | 6,000 |
2000/02/29 | 321 | 323 | 321 | 323 | 4,000 |
2000/02/28 | 323 | 324 | 321 | 324 | 9,000 |
2000/02/25 | 320 | 323 | 320 | 323 | 8,000 |
2000/02/24 | 326 | 331 | 326 | 326 | 5,000 |
2000/02/23 | 332 | 332 | 332 | 332 | 4,000 |
2000/02/22 | 340 | 340 | 333 | 333 | 8,000 |
2000/02/21 | 333 | 333 | 333 | 333 | 4,000 |
2000/02/18 | 337 | 341 | 337 | 341 | 8,000 |
2000/02/17 | 341 | 342 | 340 | 341 | 18,000 |
2000/02/16 | 341 | 341 | 340 | 341 | 13,000 |
2000/02/15 | 355 | 356 | 355 | 356 | 3,000 |
2000/02/14 | 353 | 356 | 353 | 356 | 5,000 |
2000/02/10 | 354 | 354 | 341 | 341 | 7,000 |
2000/02/09 | 341 | 356 | 341 | 356 | 5,000 |
2000/02/08 | 350 | 350 | 341 | 341 | 4,000 |
2000/02/07 | 341 | 341 | 341 | 341 | 4,000 |
2000/02/04 | 350 | 350 | 340 | 341 | 11,000 |
2000/02/03 | 350 | 360 | 350 | 350 | 3,000 |
2000/02/02 | 365 | 365 | 365 | 365 | 5,000 |
2000/01/31 | 350 | 351 | 350 | 350 | 11,000 |
2000/01/28 | 360 | 360 | 350 | 350 | 16,000 |
2000/01/27 | 360 | 360 | 360 | 360 | 5,000 |
2000/01/26 | 365 | 365 | 365 | 365 | 3,000 |
2000/01/25 | 361 | 370 | 361 | 370 | 16,000 |
2000/01/24 | 361 | 361 | 361 | 361 | 4,000 |
2000/01/21 | 373 | 373 | 359 | 359 | 10,000 |
2000/01/20 | 375 | 375 | 373 | 373 | 2,000 |
2000/01/19 | 371 | 371 | 371 | 371 | 2,000 |
2000/01/18 | 372 | 372 | 372 | 372 | 3,000 |
2000/01/17 | 375 | 375 | 375 | 375 | 2,000 |
2000/01/14 | 351 | 351 | 347 | 347 | 7,000 |
2000/01/13 | 350 | 351 | 340 | 351 | 32,000 |
2000/01/12 | 351 | 356 | 346 | 346 | 13,000 |
2000/01/11 | 358 | 358 | 351 | 351 | 6,000 |
2000/01/07 | 345 | 350 | 345 | 350 | 5,000 |
2000/01/06 | 345 | 345 | 345 | 345 | 6,000 |
2000/01/05 | 359 | 359 | 345 | 345 | 5,000 |
2000/01/04 | 340 | 358 | 340 | 358 | 4,000 |