日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 301 301 301 301 3,000
2002/12/27 303 303 299 302 13,000
2002/12/26 295 296 290 291 8,000
2002/12/25 287 290 285 289 31,000
2002/12/24 280 296 280 285 32,000
2002/12/20 278 285 275 279 35,000
2002/12/19 286 289 281 285 28,000
2002/12/18 291 293 289 289 32,000
2002/12/17 297 297 296 296 12,000
2002/12/16 300 300 297 297 12,000
2002/12/13 301 302 298 301 52,000
2002/12/12 303 304 299 301 27,000
2002/12/11 319 319 304 304 18,000
2002/12/10 321 326 315 315 23,000
2002/12/09 326 326 321 321 9,000
2002/12/06 325 325 321 321 11,000
2002/12/05 332 332 323 325 9,000
2002/12/04 328 330 325 330 4,000
2002/12/03 325 328 324 328 16,000
2002/12/02 331 331 324 325 16,000
2002/11/29 325 334 325 331 18,000
2002/11/28 327 333 325 333 12,000
2002/11/27 320 327 320 326 13,000
2002/11/26 333 334 325 330 7,000
2002/11/25 321 332 321 332 14,000
2002/11/22 329 329 320 320 10,000
2002/11/21 329 329 329 329 3,000
2002/11/20 319 330 319 330 10,000
2002/11/19 326 326 316 324 9,000
2002/11/18 336 336 330 332 5,000
2002/11/15 330 331 326 331 4,000
2002/11/14 338 338 329 329 7,000
2002/11/13 330 338 328 337 9,000
2002/11/12 325 334 325 329 12,000
2002/11/11 342 342 336 341 5,000
2002/11/08 341 342 340 342 9,000
2002/11/07 334 341 334 341 8,000
2002/11/06 340 340 331 333 8,000
2002/11/05 336 340 336 340 6,000
2002/11/01 331 339 331 339 9,000
2002/10/31 332 333 331 331 5,000
2002/10/30 339 339 332 332 3,000
2002/10/29 337 342 332 332 3,000
2002/10/28 338 340 338 340 2,000
2002/10/25 338 339 337 337 4,000
2002/10/24 331 339 330 339 10,000
2002/10/23 342 342 341 341 3,000
2002/10/22 343 344 343 344 3,000
2002/10/21 335 344 330 344 4,000
2002/10/18 339 340 335 335 4,000
2002/10/17 339 340 339 340 4,000
2002/10/16 341 341 331 331 5,000
2002/10/15 340 340 331 336 6,000
2002/10/11 325 335 325 335 16,000
2002/10/10 333 333 326 326 6,000
2002/10/09 337 337 325 325 11,000
2002/10/08 332 337 329 333 12,000
2002/10/07 348 348 335 335 5,000
2002/10/04 342 342 339 339 3,000
2002/10/03 347 347 342 342 8,000
2002/10/02 346 348 346 347 4,000
2002/10/01 346 346 336 336 9,000
2002/09/30 345 347 345 347 9,000
2002/09/27 346 346 344 346 11,000
2002/09/26 341 341 335 335 6,000
2002/09/25 345 345 340 340 4,000
2002/09/24 340 345 336 345 7,000
2002/09/20 340 345 340 340 9,000
2002/09/19 345 345 340 340 8,000
2002/09/18 340 342 340 342 2,000
2002/09/17 343 345 339 340 10,000
2002/09/13 349 349 332 337 43,000
2002/09/12 333 339 333 339 7,000
2002/09/11 331 335 331 333 6,000
2002/09/10 333 337 330 331 9,000
2002/09/09 333 333 333 333 2,000
2002/09/06 333 333 328 328 2,000
2002/09/05 332 332 327 328 10,000
2002/09/04 327 328 327 328 18,000
2002/09/03 335 335 327 333 15,000
2002/09/02 335 335 330 330 11,000
2002/08/30 337 337 330 335 7,000
2002/08/29 330 330 329 330 8,000
2002/08/28 339 339 329 329 19,000
2002/08/27 340 340 333 338 9,000
2002/08/26 335 340 335 340 12,000
2002/08/23 348 348 334 334 12,000
2002/08/22 338 348 332 348 10,000
2002/08/21 333 339 332 337 9,000
2002/08/20 337 337 332 332 6,000
2002/08/19 335 340 331 339 19,000
2002/08/16 333 336 332 336 10,000
2002/08/15 335 335 333 333 8,000
2002/08/14 335 335 332 332 7,000
2002/08/13 335 335 331 331 6,000
2002/08/12 336 336 331 331 6,000
2002/08/09 335 336 334 336 7,000
2002/08/08 330 330 330 330 3,000
2002/08/07 330 330 330 330 1,000
2002/08/06 329 333 329 333 2,000
2002/08/05 328 334 328 330 14,000
2002/08/02 338 340 330 330 12,000
2002/08/01 331 331 330 330 4,000
2002/07/31 330 330 330 330 1,000
2002/07/30 339 340 339 340 3,000
2002/07/29 340 340 326 326 13,000
2002/07/26 341 344 341 344 6,000
2002/07/25 360 360 350 350 17,000
2002/07/24 353 360 348 360 41,000
2002/07/23 348 353 345 353 17,000
2002/07/22 349 350 346 348 18,000
2002/07/19 350 350 347 347 15,000
2002/07/18 348 349 348 349 3,000
2002/07/17 354 354 347 353 13,000
2002/07/16 355 355 348 348 13,000
2002/07/15 350 355 347 355 9,000
2002/07/12 350 355 350 355 7,000
2002/07/11 350 352 349 349 7,000
2002/07/10 352 354 348 350 18,000
2002/07/09 348 354 347 354 7,000
2002/07/08 355 355 347 347 7,000
2002/07/05 346 354 346 354 6,000
2002/07/04 350 350 346 346 4,000
2002/07/03 345 352 345 352 8,000
2002/07/02 350 350 345 346 8,000
2002/07/01 349 350 345 345 3,000
2002/06/28 340 348 340 348 13,000
2002/06/27 341 345 340 341 6,000
2002/06/26 342 342 341 342 7,000
2002/06/25 342 343 342 343 4,000
2002/06/24 348 348 343 346 5,000
2002/06/21 341 350 341 345 5,000
2002/06/20 345 345 341 341 7,000
2002/06/19 348 348 342 342 3,000
2002/06/18 341 349 340 349 8,000
2002/06/17 343 349 340 340 14,000
2002/06/14 344 347 342 346 57,000
2002/06/13 350 350 349 349 3,000
2002/06/11 350 350 350 350 2,000
2002/06/10 347 347 347 347 2,000
2002/06/07 347 347 347 347 1,000
2002/06/06 355 355 342 342 10,000
2002/06/05 351 352 350 350 9,000
2002/06/04 354 354 350 351 6,000
2002/06/03 359 359 352 354 9,000
2002/05/31 358 358 352 352 4,000
2002/05/30 357 357 353 355 4,000
2002/05/29 353 360 353 360 8,000
2002/05/28 356 356 350 352 12,000
2002/05/27 354 355 353 353 5,000
2002/05/24 355 356 354 354 8,000
2002/05/23 352 355 350 355 9,000
2002/05/22 349 351 349 351 6,000
2002/05/21 346 346 345 346 4,000
2002/05/20 350 350 345 345 6,000
2002/05/17 344 344 341 341 7,000
2002/05/16 345 345 344 344 3,000
2002/05/15 340 344 340 340 5,000
2002/05/14 347 347 342 342 4,000
2002/05/13 341 343 340 340 6,000
2002/05/10 340 340 339 339 6,000
2002/05/09 338 340 338 339 9,000
2002/05/08 339 342 339 339 15,000
2002/05/07 340 340 337 338 7,000
2002/05/02 342 342 340 340 3,000
2002/05/01 344 344 341 341 7,000
2002/04/30 343 344 342 344 12,000
2002/04/26 342 346 342 343 5,000
2002/04/25 342 342 342 342 5,000
2002/04/24 345 345 344 344 5,000
2002/04/23 346 346 346 346 1,000
2002/04/22 345 346 341 346 6,000
2002/04/19 346 346 343 343 3,000
2002/04/18 350 350 345 345 5,000
2002/04/17 350 350 350 350 1,000
2002/04/16 348 350 348 350 4,000
2002/04/15 340 340 340 340 4,000
2002/04/12 345 348 345 348 4,000
2002/04/11 347 348 338 339 5,000
2002/04/10 348 348 347 347 7,000
2002/04/09 348 348 348 348 3,000
2002/04/08 350 350 350 350 3,000
2002/04/05 347 347 347 347 3,000
2002/04/04 346 350 346 349 5,000
2002/04/03 336 347 336 347 4,000
2002/04/02 340 345 335 335 8,000
2002/04/01 337 340 332 340 9,000
2002/03/29 338 338 332 332 5,000
2002/03/28 340 340 337 340 7,000
2002/03/27 332 340 332 340 7,000
2002/03/26 334 335 333 333 5,000
2002/03/25 343 343 337 338 11,000
2002/03/22 345 345 340 343 10,000
2002/03/20 347 349 345 345 7,000
2002/03/19 350 350 350 350 5,000
2002/03/18 350 350 346 350 5,000
2002/03/15 345 345 345 345 1,000
2002/03/14 343 355 343 355 7,000
2002/03/13 345 345 341 343 11,000
2002/03/12 357 357 345 345 7,000
2002/03/11 349 353 348 353 8,000
2002/03/08 333 348 333 348 45,000
2002/03/07 355 358 355 357 13,000
2002/03/06 360 360 350 350 7,000
2002/03/05 358 360 358 360 23,000
2002/03/04 350 356 350 356 10,000
2002/03/01 340 350 336 350 10,000
2002/02/28 344 348 335 340 11,000
2002/02/27 338 345 333 345 15,000
2002/02/26 335 337 332 337 8,000
2002/02/25 333 337 333 335 5,000
2002/02/22 338 338 337 337 4,000
2002/02/21 329 334 329 330 11,000
2002/02/20 331 332 328 328 12,000
2002/02/19 332 332 332 332 5,000
2002/02/18 330 337 330 337 10,000
2002/02/15 335 340 335 338 15,000
2002/02/14 336 342 330 335 15,000
2002/02/13 340 348 340 348 12,000
2002/02/12 341 341 338 340 4,000
2002/02/08 328 338 328 338 20,000
2002/02/07 338 338 329 329 9,000
2002/02/06 328 328 328 328 1,000
2002/02/05 331 334 328 328 6,000
2002/02/04 331 331 331 331 2,000
2002/02/01 331 331 329 329 6,000
2002/01/31 339 340 328 328 12,000
2002/01/30 340 340 335 340 4,000
2002/01/29 345 345 341 341 3,000
2002/01/28 355 355 348 348 13,000
2002/01/25 361 363 361 363 19,000
2002/01/24 361 363 359 359 11,000
2002/01/23 361 362 359 361 8,000
2002/01/22 360 365 359 363 15,000
2002/01/21 356 360 356 358 12,000
2002/01/18 345 355 345 355 16,000
2002/01/17 345 345 345 345 19,000
2002/01/16 346 346 343 345 13,000
2002/01/15 350 350 345 347 12,000
2002/01/11 358 358 349 350 21,000
2002/01/10 355 356 354 356 6,000
2002/01/09 356 357 353 357 7,000
2002/01/08 353 353 350 350 6,000
2002/01/07 347 353 347 353 3,000
2002/01/04 350 350 347 347 2,000

このページの先頭へ