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 |
---|---|---|---|---|---|
2001/12/28 | 341 | 349 | 341 | 349 | 9,000 |
2001/12/27 | 348 | 350 | 340 | 348 | 26,000 |
2001/12/26 | 346 | 346 | 346 | 346 | 2,000 |
2001/12/25 | 351 | 351 | 345 | 345 | 5,000 |
2001/12/21 | 345 | 350 | 345 | 350 | 4,000 |
2001/12/20 | 341 | 347 | 339 | 344 | 10,000 |
2001/12/19 | 350 | 360 | 340 | 340 | 11,000 |
2001/12/18 | 351 | 355 | 351 | 355 | 3,000 |
2001/12/17 | 348 | 348 | 346 | 346 | 3,000 |
2001/12/14 | 350 | 353 | 350 | 353 | 28,000 |
2001/12/13 | 355 | 363 | 355 | 363 | 4,000 |
2001/12/12 | 355 | 355 | 348 | 355 | 11,000 |
2001/12/11 | 361 | 363 | 348 | 348 | 5,000 |
2001/12/10 | 359 | 361 | 359 | 361 | 4,000 |
2001/12/07 | 356 | 359 | 356 | 359 | 3,000 |
2001/12/06 | 350 | 356 | 350 | 351 | 6,000 |
2001/12/05 | 348 | 348 | 345 | 345 | 5,000 |
2001/12/04 | 359 | 359 | 348 | 348 | 9,000 |
2001/12/03 | 351 | 351 | 350 | 350 | 4,000 |
2001/11/30 | 362 | 362 | 350 | 351 | 5,000 |
2001/11/29 | 355 | 359 | 350 | 359 | 7,000 |
2001/11/28 | 357 | 358 | 357 | 358 | 2,000 |
2001/11/27 | 355 | 358 | 355 | 358 | 3,000 |
2001/11/26 | 353 | 355 | 350 | 355 | 15,000 |
2001/11/22 | 354 | 355 | 354 | 355 | 3,000 |
2001/11/20 | 355 | 355 | 352 | 352 | 5,000 |
2001/11/19 | 352 | 355 | 352 | 353 | 4,000 |
2001/11/16 | 356 | 356 | 356 | 356 | 1,000 |
2001/11/15 | 355 | 361 | 355 | 355 | 4,000 |
2001/11/14 | 354 | 360 | 354 | 360 | 5,000 |
2001/11/13 | 359 | 359 | 354 | 354 | 2,000 |
2001/11/12 | 365 | 365 | 353 | 354 | 3,000 |
2001/11/09 | 362 | 362 | 359 | 359 | 8,000 |
2001/11/08 | 374 | 374 | 369 | 369 | 5,000 |
2001/11/07 | 365 | 370 | 365 | 365 | 5,000 |
2001/11/06 | 365 | 365 | 365 | 365 | 2,000 |
2001/11/05 | 360 | 363 | 358 | 363 | 4,000 |
2001/11/02 | 374 | 374 | 370 | 370 | 8,000 |
2001/11/01 | 375 | 375 | 360 | 374 | 29,000 |
2001/10/31 | 370 | 370 | 369 | 370 | 6,000 |
2001/10/30 | 361 | 362 | 361 | 362 | 4,000 |
2001/10/29 | 375 | 375 | 375 | 375 | 1,000 |
2001/10/26 | 375 | 378 | 370 | 378 | 20,000 |
2001/10/25 | 375 | 375 | 373 | 375 | 8,000 |
2001/10/24 | 374 | 375 | 368 | 375 | 10,000 |
2001/10/23 | 370 | 375 | 360 | 375 | 10,000 |
2001/10/22 | 351 | 364 | 351 | 364 | 5,000 |
2001/10/19 | 350 | 350 | 350 | 350 | 6,000 |
2001/10/18 | 367 | 367 | 366 | 366 | 2,000 |
2001/10/17 | 367 | 367 | 367 | 367 | 1,000 |
2001/10/16 | 367 | 367 | 367 | 367 | 1,000 |
2001/10/15 | 364 | 375 | 364 | 367 | 7,000 |
2001/10/12 | 378 | 378 | 369 | 369 | 4,000 |
2001/10/11 | 378 | 378 | 375 | 375 | 9,000 |
2001/10/10 | 375 | 379 | 369 | 370 | 8,000 |
2001/10/09 | 360 | 360 | 355 | 355 | 4,000 |
2001/10/05 | 375 | 376 | 375 | 375 | 3,000 |
2001/10/04 | 379 | 379 | 374 | 374 | 6,000 |
2001/10/03 | 367 | 374 | 367 | 374 | 5,000 |
2001/10/02 | 363 | 364 | 360 | 364 | 6,000 |
2001/10/01 | 350 | 355 | 349 | 352 | 7,000 |
2001/09/28 | 346 | 350 | 346 | 349 | 12,000 |
2001/09/27 | 343 | 343 | 343 | 343 | 2,000 |
2001/09/26 | 332 | 344 | 332 | 344 | 8,000 |
2001/09/25 | 343 | 343 | 335 | 335 | 2,000 |
2001/09/21 | 335 | 345 | 328 | 345 | 4,000 |
2001/09/20 | 328 | 328 | 325 | 325 | 5,000 |
2001/09/19 | 334 | 335 | 328 | 328 | 6,000 |
2001/09/18 | 327 | 333 | 325 | 328 | 10,000 |
2001/09/17 | 330 | 330 | 327 | 328 | 7,000 |
2001/09/14 | 345 | 345 | 345 | 345 | 10,000 |
2001/09/13 | 333 | 333 | 325 | 330 | 13,000 |
2001/09/12 | 335 | 335 | 331 | 334 | 11,000 |
2001/09/11 | 336 | 337 | 335 | 337 | 6,000 |
2001/09/10 | 340 | 347 | 336 | 347 | 13,000 |
2001/09/07 | 338 | 347 | 338 | 347 | 20,000 |
2001/09/06 | 368 | 368 | 356 | 358 | 11,000 |
2001/09/05 | 355 | 368 | 355 | 368 | 10,000 |
2001/09/04 | 374 | 374 | 361 | 369 | 5,000 |
2001/09/03 | 380 | 380 | 375 | 375 | 4,000 |
2001/08/31 | 381 | 381 | 379 | 380 | 7,000 |
2001/08/30 | 380 | 382 | 372 | 381 | 13,000 |
2001/08/29 | 375 | 384 | 375 | 382 | 35,000 |
2001/08/28 | 372 | 372 | 371 | 372 | 4,000 |
2001/08/27 | 355 | 355 | 355 | 355 | 2,000 |
2001/08/24 | 365 | 369 | 365 | 369 | 7,000 |
2001/08/23 | 355 | 365 | 355 | 365 | 5,000 |
2001/08/22 | 355 | 358 | 355 | 356 | 4,000 |
2001/08/21 | 367 | 367 | 358 | 358 | 6,000 |
2001/08/20 | 376 | 376 | 365 | 365 | 6,000 |
2001/08/16 | 377 | 378 | 376 | 377 | 8,000 |
2001/08/15 | 370 | 370 | 370 | 370 | 1,000 |
2001/08/14 | 368 | 370 | 368 | 370 | 2,000 |
2001/08/13 | 367 | 367 | 367 | 367 | 2,000 |
2001/08/10 | 366 | 366 | 366 | 366 | 1,000 |
2001/08/09 | 364 | 364 | 364 | 364 | 2,000 |
2001/08/08 | 380 | 380 | 377 | 377 | 3,000 |
2001/08/07 | 365 | 365 | 365 | 365 | 1,000 |
2001/08/06 | 363 | 363 | 363 | 363 | 2,000 |
2001/08/03 | 375 | 380 | 375 | 378 | 5,000 |
2001/08/02 | 370 | 375 | 366 | 375 | 9,000 |
2001/08/01 | 355 | 365 | 355 | 365 | 4,000 |
2001/07/31 | 359 | 360 | 357 | 360 | 10,000 |
2001/07/30 | 360 | 360 | 355 | 355 | 4,000 |
2001/07/27 | 360 | 360 | 360 | 360 | 1,000 |
2001/07/26 | 361 | 361 | 359 | 360 | 7,000 |
2001/07/25 | 379 | 383 | 373 | 375 | 16,000 |
2001/07/24 | 384 | 384 | 377 | 377 | 8,000 |
2001/07/23 | 380 | 383 | 378 | 378 | 7,000 |
2001/07/19 | 380 | 380 | 380 | 380 | 10,000 |
2001/07/18 | 379 | 380 | 377 | 379 | 6,000 |
2001/07/17 | 380 | 380 | 373 | 379 | 5,000 |
2001/07/16 | 380 | 383 | 373 | 373 | 4,000 |
2001/07/13 | 372 | 380 | 372 | 380 | 14,000 |
2001/07/12 | 374 | 375 | 372 | 372 | 4,000 |
2001/07/10 | 372 | 374 | 371 | 374 | 9,000 |
2001/07/09 | 370 | 384 | 370 | 384 | 5,000 |
2001/07/06 | 380 | 380 | 373 | 373 | 5,000 |
2001/07/05 | 370 | 370 | 370 | 370 | 1,000 |
2001/07/04 | 376 | 376 | 370 | 370 | 7,000 |
2001/07/03 | 376 | 376 | 376 | 376 | 3,000 |
2001/07/02 | 384 | 384 | 373 | 373 | 4,000 |
2001/06/29 | 383 | 384 | 382 | 384 | 15,000 |
2001/06/28 | 370 | 380 | 370 | 380 | 13,000 |
2001/06/27 | 366 | 369 | 366 | 366 | 5,000 |
2001/06/26 | 368 | 369 | 363 | 366 | 9,000 |
2001/06/25 | 361 | 361 | 361 | 361 | 3,000 |
2001/06/22 | 369 | 369 | 365 | 365 | 6,000 |
2001/06/21 | 368 | 369 | 368 | 369 | 4,000 |
2001/06/20 | 356 | 357 | 355 | 355 | 3,000 |
2001/06/19 | 365 | 365 | 356 | 356 | 3,000 |
2001/06/18 | 368 | 368 | 368 | 368 | 1,000 |
2001/06/15 | 369 | 369 | 360 | 369 | 3,000 |
2001/06/13 | 353 | 353 | 353 | 353 | 1,000 |
2001/06/12 | 355 | 355 | 353 | 353 | 7,000 |
2001/06/11 | 351 | 355 | 351 | 355 | 6,000 |
2001/06/08 | 358 | 358 | 358 | 358 | 28,000 |
2001/06/07 | 369 | 369 | 369 | 369 | 7,000 |
2001/06/06 | 365 | 366 | 361 | 366 | 3,000 |
2001/06/05 | 358 | 364 | 358 | 364 | 3,000 |
2001/06/04 | 365 | 365 | 365 | 365 | 2,000 |
2001/06/01 | 361 | 362 | 361 | 362 | 7,000 |
2001/05/31 | 364 | 364 | 360 | 360 | 3,000 |
2001/05/30 | 364 | 364 | 362 | 362 | 9,000 |
2001/05/28 | 365 | 365 | 364 | 364 | 5,000 |
2001/05/25 | 366 | 369 | 364 | 364 | 4,000 |
2001/05/24 | 365 | 365 | 365 | 365 | 3,000 |
2001/05/23 | 363 | 368 | 363 | 368 | 2,000 |
2001/05/22 | 366 | 369 | 366 | 369 | 11,000 |
2001/05/21 | 365 | 366 | 364 | 366 | 6,000 |
2001/05/18 | 368 | 368 | 364 | 364 | 5,000 |
2001/05/17 | 364 | 364 | 364 | 364 | 4,000 |
2001/05/16 | 362 | 364 | 362 | 364 | 2,000 |
2001/05/15 | 364 | 364 | 364 | 364 | 1,000 |
2001/05/14 | 368 | 368 | 365 | 368 | 3,000 |
2001/05/11 | 364 | 364 | 362 | 363 | 3,000 |
2001/05/10 | 365 | 368 | 363 | 368 | 10,000 |
2001/05/09 | 362 | 362 | 362 | 362 | 2,000 |
2001/05/08 | 369 | 369 | 361 | 362 | 13,000 |
2001/05/07 | 366 | 368 | 365 | 368 | 8,000 |
2001/05/02 | 368 | 368 | 367 | 367 | 7,000 |
2001/05/01 | 357 | 357 | 357 | 357 | 1,000 |
2001/04/27 | 364 | 364 | 351 | 355 | 6,000 |
2001/04/26 | 360 | 363 | 360 | 363 | 13,000 |
2001/04/25 | 355 | 355 | 350 | 350 | 3,000 |
2001/04/24 | 360 | 360 | 355 | 359 | 4,000 |
2001/04/23 | 358 | 360 | 355 | 355 | 6,000 |
2001/04/20 | 355 | 358 | 352 | 358 | 15,000 |
2001/04/19 | 354 | 355 | 354 | 355 | 16,000 |
2001/04/18 | 348 | 352 | 348 | 349 | 6,000 |
2001/04/17 | 347 | 347 | 347 | 347 | 2,000 |
2001/04/16 | 353 | 353 | 345 | 346 | 4,000 |
2001/04/13 | 352 | 352 | 352 | 352 | 1,000 |
2001/04/12 | 350 | 352 | 350 | 352 | 5,000 |
2001/04/11 | 348 | 348 | 347 | 347 | 4,000 |
2001/04/10 | 347 | 347 | 347 | 347 | 3,000 |
2001/04/06 | 346 | 346 | 345 | 345 | 2,000 |
2001/04/05 | 343 | 355 | 343 | 355 | 5,000 |
2001/04/04 | 348 | 349 | 342 | 342 | 8,000 |
2001/04/03 | 346 | 355 | 341 | 349 | 9,000 |
2001/04/02 | 346 | 346 | 346 | 346 | 2,000 |
2001/03/29 | 347 | 355 | 347 | 355 | 10,000 |
2001/03/28 | 354 | 354 | 340 | 340 | 8,000 |
2001/03/27 | 350 | 358 | 350 | 358 | 21,000 |
2001/03/26 | 345 | 350 | 345 | 350 | 11,000 |
2001/03/23 | 337 | 345 | 337 | 345 | 4,000 |
2001/03/22 | 345 | 345 | 335 | 337 | 6,000 |
2001/03/21 | 341 | 345 | 341 | 345 | 6,000 |
2001/03/19 | 341 | 341 | 335 | 335 | 2,000 |
2001/03/16 | 339 | 340 | 339 | 340 | 4,000 |
2001/03/15 | 339 | 339 | 339 | 339 | 1,000 |
2001/03/14 | 339 | 339 | 339 | 339 | 1,000 |
2001/03/13 | 332 | 332 | 330 | 330 | 3,000 |
2001/03/09 | 337 | 337 | 337 | 337 | 15,000 |
2001/03/08 | 332 | 332 | 332 | 332 | 1,000 |
2001/03/07 | 341 | 341 | 333 | 333 | 6,000 |
2001/03/06 | 331 | 340 | 331 | 340 | 7,000 |
2001/03/05 | 340 | 340 | 330 | 330 | 9,000 |
2001/03/02 | 340 | 340 | 331 | 331 | 7,000 |
2001/03/01 | 339 | 339 | 335 | 335 | 8,000 |
2001/02/28 | 334 | 334 | 334 | 334 | 1,000 |
2001/02/27 | 332 | 332 | 331 | 331 | 4,000 |
2001/02/26 | 341 | 341 | 341 | 341 | 1,000 |
2001/02/23 | 330 | 340 | 330 | 340 | 3,000 |
2001/02/22 | 336 | 341 | 336 | 341 | 10,000 |
2001/02/21 | 328 | 336 | 328 | 336 | 15,000 |
2001/02/20 | 332 | 332 | 331 | 331 | 2,000 |
2001/02/19 | 332 | 332 | 332 | 332 | 2,000 |
2001/02/16 | 327 | 333 | 327 | 332 | 9,000 |
2001/02/15 | 335 | 335 | 333 | 333 | 5,000 |
2001/02/14 | 335 | 335 | 335 | 335 | 4,000 |
2001/02/13 | 330 | 330 | 330 | 330 | 2,000 |
2001/02/09 | 335 | 335 | 331 | 331 | 3,000 |
2001/02/08 | 332 | 332 | 326 | 331 | 5,000 |
2001/02/07 | 333 | 342 | 333 | 342 | 4,000 |
2001/02/06 | 326 | 327 | 326 | 326 | 6,000 |
2001/02/05 | 328 | 346 | 320 | 344 | 25,000 |
2001/02/02 | 332 | 332 | 329 | 330 | 3,000 |
2001/02/01 | 327 | 332 | 327 | 332 | 5,000 |
2001/01/31 | 332 | 341 | 332 | 333 | 7,000 |
2001/01/30 | 331 | 332 | 331 | 332 | 2,000 |
2001/01/29 | 337 | 341 | 337 | 341 | 3,000 |
2001/01/26 | 345 | 345 | 342 | 342 | 6,000 |
2001/01/25 | 349 | 353 | 347 | 347 | 26,000 |
2001/01/24 | 349 | 350 | 348 | 349 | 9,000 |
2001/01/23 | 350 | 350 | 348 | 348 | 7,000 |
2001/01/22 | 350 | 350 | 348 | 349 | 7,000 |
2001/01/19 | 349 | 349 | 347 | 349 | 6,000 |
2001/01/18 | 341 | 349 | 340 | 349 | 6,000 |
2001/01/17 | 349 | 349 | 341 | 341 | 4,000 |
2001/01/16 | 348 | 349 | 345 | 345 | 11,000 |
2001/01/15 | 345 | 347 | 345 | 345 | 5,000 |
2001/01/12 | 341 | 345 | 339 | 345 | 6,000 |
2001/01/11 | 347 | 347 | 345 | 345 | 9,000 |
2001/01/10 | 347 | 348 | 347 | 348 | 2,000 |
2001/01/09 | 335 | 337 | 335 | 336 | 5,000 |
2001/01/05 | 343 | 349 | 336 | 336 | 8,000 |
2001/01/04 | 336 | 343 | 336 | 343 | 2,000 |