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 |