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 |
|---|---|---|---|---|---|
| 2003/12/30 | 329 | 329 | 327 | 327 | 6,000 |
| 2003/12/29 | 327 | 329 | 327 | 328 | 6,000 |
| 2003/12/26 | 326 | 326 | 325 | 325 | 3,000 |
| 2003/12/25 | 327 | 327 | 322 | 322 | 6,000 |
| 2003/12/24 | 327 | 327 | 322 | 327 | 10,000 |
| 2003/12/22 | 322 | 325 | 322 | 325 | 11,000 |
| 2003/12/19 | 327 | 327 | 322 | 322 | 15,000 |
| 2003/12/18 | 327 | 328 | 327 | 327 | 5,000 |
| 2003/12/17 | 325 | 327 | 325 | 327 | 2,000 |
| 2003/12/16 | 322 | 323 | 322 | 322 | 10,000 |
| 2003/12/15 | 327 | 327 | 322 | 322 | 14,000 |
| 2003/12/12 | 323 | 323 | 322 | 322 | 32,000 |
| 2003/12/11 | 330 | 330 | 329 | 329 | 3,000 |
| 2003/12/10 | 325 | 325 | 323 | 323 | 3,000 |
| 2003/12/09 | 324 | 324 | 320 | 320 | 5,000 |
| 2003/12/08 | 323 | 328 | 323 | 324 | 6,000 |
| 2003/12/05 | 323 | 323 | 320 | 323 | 5,000 |
| 2003/12/04 | 318 | 318 | 317 | 318 | 3,000 |
| 2003/12/03 | 319 | 323 | 317 | 323 | 12,000 |
| 2003/12/02 | 322 | 322 | 318 | 319 | 7,000 |
| 2003/12/01 | 323 | 323 | 323 | 323 | 3,000 |
| 2003/11/28 | 322 | 322 | 317 | 317 | 8,000 |
| 2003/11/27 | 330 | 330 | 322 | 322 | 6,000 |
| 2003/11/26 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/11/25 | 325 | 331 | 318 | 331 | 6,000 |
| 2003/11/21 | 324 | 324 | 324 | 324 | 2,000 |
| 2003/11/20 | 317 | 322 | 317 | 322 | 4,000 |
| 2003/11/19 | 322 | 323 | 320 | 322 | 5,000 |
| 2003/11/18 | 323 | 323 | 317 | 322 | 9,000 |
| 2003/11/17 | 322 | 322 | 318 | 318 | 8,000 |
| 2003/11/14 | 322 | 323 | 318 | 318 | 5,000 |
| 2003/11/13 | 323 | 323 | 317 | 317 | 3,000 |
| 2003/11/12 | 323 | 323 | 318 | 318 | 8,000 |
| 2003/11/11 | 322 | 322 | 316 | 322 | 9,000 |
| 2003/11/10 | 316 | 323 | 316 | 319 | 9,000 |
| 2003/11/07 | 323 | 323 | 320 | 321 | 7,000 |
| 2003/11/06 | 322 | 323 | 317 | 317 | 5,000 |
| 2003/11/05 | 320 | 322 | 320 | 322 | 4,000 |
| 2003/11/04 | 320 | 320 | 320 | 320 | 8,000 |
| 2003/10/31 | 317 | 317 | 315 | 316 | 5,000 |
| 2003/10/30 | 317 | 317 | 315 | 317 | 5,000 |
| 2003/10/29 | 315 | 318 | 315 | 317 | 5,000 |
| 2003/10/28 | 313 | 318 | 313 | 318 | 7,000 |
| 2003/10/27 | 316 | 318 | 312 | 313 | 17,000 |
| 2003/10/24 | 315 | 320 | 315 | 316 | 18,000 |
| 2003/10/23 | 322 | 322 | 315 | 315 | 28,000 |
| 2003/10/22 | 325 | 325 | 323 | 323 | 23,000 |
| 2003/10/21 | 324 | 326 | 324 | 324 | 18,000 |
| 2003/10/20 | 324 | 325 | 323 | 323 | 19,000 |
| 2003/10/17 | 323 | 328 | 323 | 323 | 13,000 |
| 2003/10/16 | 325 | 325 | 323 | 323 | 7,000 |
| 2003/10/15 | 325 | 326 | 325 | 326 | 2,000 |
| 2003/10/14 | 325 | 325 | 323 | 325 | 5,000 |
| 2003/10/10 | 323 | 325 | 323 | 325 | 17,000 |
| 2003/10/09 | 326 | 326 | 325 | 325 | 3,000 |
| 2003/10/08 | 325 | 325 | 324 | 325 | 11,000 |
| 2003/10/07 | 325 | 325 | 324 | 324 | 4,000 |
| 2003/10/06 | 326 | 327 | 325 | 325 | 10,000 |
| 2003/10/03 | 326 | 326 | 325 | 326 | 4,000 |
| 2003/10/02 | 326 | 329 | 326 | 329 | 4,000 |
| 2003/10/01 | 330 | 330 | 325 | 325 | 5,000 |
| 2003/09/30 | 322 | 325 | 322 | 325 | 8,000 |
| 2003/09/29 | 323 | 323 | 322 | 322 | 4,000 |
| 2003/09/26 | 324 | 324 | 324 | 324 | 1,000 |
| 2003/09/25 | 324 | 324 | 322 | 323 | 9,000 |
| 2003/09/24 | 324 | 326 | 324 | 325 | 9,000 |
| 2003/09/22 | 322 | 324 | 322 | 324 | 11,000 |
| 2003/09/19 | 320 | 322 | 320 | 320 | 12,000 |
| 2003/09/18 | 319 | 321 | 318 | 319 | 19,000 |
| 2003/09/17 | 324 | 324 | 319 | 319 | 13,000 |
| 2003/09/16 | 322 | 323 | 322 | 323 | 3,000 |
| 2003/09/12 | 321 | 322 | 321 | 321 | 46,000 |
| 2003/09/11 | 325 | 325 | 322 | 322 | 6,000 |
| 2003/09/10 | 330 | 330 | 329 | 329 | 10,000 |
| 2003/09/09 | 329 | 330 | 327 | 330 | 15,000 |
| 2003/09/08 | 322 | 326 | 322 | 326 | 15,000 |
| 2003/09/05 | 320 | 322 | 320 | 320 | 7,000 |
| 2003/09/04 | 317 | 319 | 317 | 319 | 10,000 |
| 2003/09/03 | 318 | 320 | 317 | 317 | 6,000 |
| 2003/09/02 | 321 | 321 | 316 | 316 | 6,000 |
| 2003/09/01 | 316 | 319 | 314 | 314 | 7,000 |
| 2003/08/29 | 314 | 319 | 314 | 316 | 9,000 |
| 2003/08/28 | 314 | 319 | 314 | 315 | 8,000 |
| 2003/08/27 | 312 | 318 | 312 | 315 | 19,000 |
| 2003/08/26 | 314 | 314 | 312 | 312 | 3,000 |
| 2003/08/25 | 312 | 317 | 312 | 314 | 13,000 |
| 2003/08/22 | 318 | 320 | 317 | 317 | 8,000 |
| 2003/08/21 | 319 | 320 | 318 | 318 | 9,000 |
| 2003/08/20 | 319 | 320 | 319 | 320 | 7,000 |
| 2003/08/19 | 320 | 320 | 317 | 319 | 14,000 |
| 2003/08/18 | 315 | 318 | 313 | 313 | 9,000 |
| 2003/08/15 | 318 | 318 | 312 | 315 | 6,000 |
| 2003/08/14 | 315 | 318 | 315 | 318 | 6,000 |
| 2003/08/13 | 315 | 315 | 314 | 314 | 4,000 |
| 2003/08/12 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/08/11 | 307 | 316 | 307 | 316 | 10,000 |
| 2003/08/08 | 307 | 308 | 307 | 308 | 9,000 |
| 2003/08/07 | 305 | 311 | 305 | 306 | 9,000 |
| 2003/08/06 | 310 | 310 | 301 | 302 | 22,000 |
| 2003/08/05 | 313 | 323 | 310 | 310 | 15,000 |
| 2003/08/04 | 312 | 315 | 312 | 312 | 27,000 |
| 2003/08/01 | 321 | 325 | 321 | 322 | 9,000 |
| 2003/07/31 | 330 | 330 | 320 | 321 | 20,000 |
| 2003/07/30 | 337 | 337 | 329 | 330 | 12,000 |
| 2003/07/29 | 346 | 347 | 344 | 347 | 14,000 |
| 2003/07/28 | 347 | 347 | 345 | 345 | 7,000 |
| 2003/07/25 | 358 | 359 | 355 | 359 | 23,000 |
| 2003/07/24 | 355 | 358 | 353 | 358 | 17,000 |
| 2003/07/23 | 355 | 355 | 353 | 353 | 15,000 |
| 2003/07/22 | 353 | 353 | 351 | 351 | 18,000 |
| 2003/07/18 | 353 | 353 | 352 | 353 | 11,000 |
| 2003/07/17 | 354 | 354 | 351 | 353 | 7,000 |
| 2003/07/16 | 353 | 356 | 350 | 350 | 15,000 |
| 2003/07/15 | 356 | 356 | 352 | 352 | 11,000 |
| 2003/07/14 | 351 | 354 | 350 | 354 | 11,000 |
| 2003/07/11 | 345 | 350 | 345 | 350 | 10,000 |
| 2003/07/10 | 349 | 350 | 345 | 348 | 14,000 |
| 2003/07/09 | 347 | 350 | 346 | 350 | 8,000 |
| 2003/07/08 | 348 | 349 | 346 | 347 | 18,000 |
| 2003/07/07 | 341 | 346 | 341 | 346 | 13,000 |
| 2003/07/04 | 344 | 345 | 344 | 345 | 13,000 |
| 2003/07/03 | 344 | 344 | 342 | 342 | 16,000 |
| 2003/07/02 | 344 | 344 | 341 | 342 | 22,000 |
| 2003/07/01 | 344 | 344 | 341 | 341 | 7,000 |
| 2003/06/30 | 341 | 342 | 341 | 341 | 6,000 |
| 2003/06/27 | 342 | 344 | 338 | 339 | 8,000 |
| 2003/06/26 | 340 | 340 | 337 | 337 | 6,000 |
| 2003/06/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/06/24 | 344 | 344 | 340 | 340 | 9,000 |
| 2003/06/23 | 338 | 339 | 338 | 338 | 3,000 |
| 2003/06/20 | 339 | 342 | 336 | 338 | 5,000 |
| 2003/06/19 | 335 | 344 | 335 | 344 | 10,000 |
| 2003/06/18 | 343 | 343 | 343 | 343 | 6,000 |
| 2003/06/17 | 340 | 341 | 330 | 330 | 16,000 |
| 2003/06/16 | 341 | 341 | 339 | 339 | 4,000 |
| 2003/06/13 | 345 | 345 | 341 | 341 | 30,000 |
| 2003/06/12 | 339 | 340 | 339 | 340 | 4,000 |
| 2003/06/11 | 339 | 339 | 337 | 337 | 6,000 |
| 2003/06/10 | 339 | 339 | 339 | 339 | 1,000 |
| 2003/06/09 | 334 | 339 | 334 | 339 | 4,000 |
| 2003/06/06 | 336 | 336 | 332 | 332 | 3,000 |
| 2003/06/05 | 336 | 336 | 333 | 333 | 5,000 |
| 2003/06/04 | 336 | 339 | 336 | 336 | 4,000 |
| 2003/06/03 | 338 | 338 | 332 | 336 | 15,000 |
| 2003/06/02 | 337 | 339 | 336 | 339 | 9,000 |
| 2003/05/30 | 337 | 337 | 337 | 337 | 2,000 |
| 2003/05/29 | 329 | 339 | 326 | 333 | 15,000 |
| 2003/05/28 | 326 | 334 | 326 | 334 | 6,000 |
| 2003/05/27 | 338 | 338 | 330 | 330 | 6,000 |
| 2003/05/26 | 338 | 338 | 338 | 338 | 2,000 |
| 2003/05/23 | 329 | 335 | 329 | 335 | 4,000 |
| 2003/05/22 | 330 | 333 | 329 | 329 | 3,000 |
| 2003/05/21 | 334 | 334 | 324 | 329 | 5,000 |
| 2003/05/20 | 325 | 332 | 325 | 332 | 5,000 |
| 2003/05/19 | 336 | 336 | 326 | 328 | 7,000 |
| 2003/05/16 | 336 | 336 | 336 | 336 | 7,000 |
| 2003/05/15 | 331 | 331 | 325 | 326 | 3,000 |
| 2003/05/14 | 328 | 336 | 326 | 326 | 11,000 |
| 2003/05/13 | 330 | 334 | 325 | 327 | 14,000 |
| 2003/05/12 | 328 | 330 | 328 | 330 | 7,000 |
| 2003/05/09 | 321 | 322 | 320 | 320 | 5,000 |
| 2003/05/08 | 321 | 321 | 321 | 321 | 2,000 |
| 2003/05/07 | 320 | 321 | 320 | 320 | 5,000 |
| 2003/05/06 | 327 | 327 | 320 | 320 | 6,000 |
| 2003/05/02 | 328 | 328 | 328 | 328 | 2,000 |
| 2003/05/01 | 323 | 327 | 321 | 327 | 5,000 |
| 2003/04/30 | 325 | 325 | 318 | 321 | 6,000 |
| 2003/04/28 | 319 | 325 | 318 | 325 | 5,000 |
| 2003/04/25 | 322 | 322 | 318 | 318 | 7,000 |
| 2003/04/24 | 328 | 328 | 327 | 327 | 4,000 |
| 2003/04/23 | 329 | 329 | 320 | 329 | 5,000 |
| 2003/04/22 | 334 | 334 | 329 | 329 | 9,000 |
| 2003/04/21 | 334 | 334 | 333 | 333 | 9,000 |
| 2003/04/18 | 330 | 330 | 328 | 328 | 4,000 |
| 2003/04/17 | 321 | 321 | 319 | 319 | 5,000 |
| 2003/04/16 | 330 | 330 | 320 | 326 | 6,000 |
| 2003/04/15 | 325 | 330 | 325 | 330 | 9,000 |
| 2003/04/14 | 325 | 325 | 315 | 315 | 7,000 |
| 2003/04/11 | 320 | 326 | 320 | 325 | 9,000 |
| 2003/04/10 | 325 | 327 | 322 | 322 | 4,000 |
| 2003/04/09 | 325 | 327 | 325 | 326 | 7,000 |
| 2003/04/08 | 323 | 325 | 323 | 325 | 4,000 |
| 2003/04/07 | 323 | 323 | 323 | 323 | 1,000 |
| 2003/04/04 | 313 | 313 | 313 | 313 | 3,000 |
| 2003/04/03 | 324 | 324 | 312 | 312 | 9,000 |
| 2003/04/02 | 309 | 319 | 309 | 319 | 2,000 |
| 2003/03/31 | 327 | 327 | 306 | 306 | 8,000 |
| 2003/03/28 | 326 | 327 | 320 | 320 | 7,000 |
| 2003/03/27 | 325 | 326 | 323 | 326 | 14,000 |
| 2003/03/26 | 324 | 324 | 306 | 324 | 12,000 |
| 2003/03/25 | 317 | 325 | 317 | 325 | 12,000 |
| 2003/03/24 | 318 | 318 | 314 | 316 | 3,000 |
| 2003/03/20 | 302 | 306 | 302 | 303 | 6,000 |
| 2003/03/19 | 302 | 302 | 298 | 299 | 3,000 |
| 2003/03/18 | 309 | 309 | 305 | 305 | 6,000 |
| 2003/03/17 | 309 | 309 | 308 | 308 | 7,000 |
| 2003/03/14 | 301 | 301 | 299 | 300 | 43,000 |
| 2003/03/13 | 302 | 302 | 301 | 301 | 2,000 |
| 2003/03/12 | 302 | 304 | 301 | 304 | 15,000 |
| 2003/03/11 | 309 | 309 | 303 | 303 | 7,000 |
| 2003/03/10 | 301 | 305 | 301 | 305 | 3,000 |
| 2003/03/07 | 319 | 319 | 300 | 300 | 8,000 |
| 2003/03/06 | 318 | 319 | 318 | 319 | 5,000 |
| 2003/03/05 | 320 | 320 | 319 | 319 | 2,000 |
| 2003/03/04 | 311 | 320 | 311 | 320 | 10,000 |
| 2003/03/03 | 308 | 311 | 308 | 311 | 4,000 |
| 2003/02/28 | 315 | 315 | 303 | 303 | 3,000 |
| 2003/02/27 | 314 | 315 | 314 | 315 | 2,000 |
| 2003/02/26 | 306 | 325 | 305 | 316 | 11,000 |
| 2003/02/25 | 315 | 315 | 295 | 296 | 12,000 |
| 2003/02/24 | 314 | 315 | 314 | 314 | 6,000 |
| 2003/02/21 | 316 | 316 | 313 | 313 | 3,000 |
| 2003/02/20 | 314 | 316 | 314 | 316 | 4,000 |
| 2003/02/19 | 325 | 325 | 314 | 314 | 6,000 |
| 2003/02/18 | 317 | 323 | 310 | 323 | 12,000 |
| 2003/02/17 | 311 | 316 | 311 | 316 | 14,000 |
| 2003/02/14 | 304 | 304 | 303 | 303 | 12,000 |
| 2003/02/13 | 310 | 310 | 305 | 305 | 4,000 |
| 2003/02/12 | 308 | 308 | 306 | 306 | 7,000 |
| 2003/02/10 | 307 | 309 | 302 | 303 | 8,000 |
| 2003/02/07 | 302 | 302 | 302 | 302 | 1,000 |
| 2003/02/06 | 300 | 308 | 300 | 308 | 12,000 |
| 2003/02/05 | 297 | 302 | 297 | 302 | 3,000 |
| 2003/02/04 | 313 | 313 | 302 | 302 | 12,000 |
| 2003/02/03 | 295 | 301 | 295 | 301 | 8,000 |
| 2003/01/31 | 299 | 299 | 294 | 295 | 14,000 |
| 2003/01/30 | 306 | 306 | 291 | 291 | 13,000 |
| 2003/01/29 | 309 | 309 | 295 | 306 | 29,000 |
| 2003/01/28 | 322 | 323 | 316 | 316 | 10,000 |
| 2003/01/27 | 333 | 333 | 330 | 331 | 22,000 |
| 2003/01/24 | 329 | 333 | 329 | 333 | 15,000 |
| 2003/01/23 | 330 | 330 | 327 | 328 | 14,000 |
| 2003/01/22 | 325 | 329 | 325 | 329 | 6,000 |
| 2003/01/21 | 327 | 327 | 322 | 325 | 12,000 |
| 2003/01/20 | 319 | 327 | 319 | 327 | 10,000 |
| 2003/01/17 | 322 | 325 | 319 | 319 | 12,000 |
| 2003/01/16 | 319 | 324 | 319 | 319 | 9,000 |
| 2003/01/15 | 325 | 325 | 325 | 325 | 11,000 |
| 2003/01/14 | 314 | 325 | 314 | 325 | 7,000 |
| 2003/01/10 | 314 | 314 | 313 | 313 | 3,000 |
| 2003/01/09 | 309 | 312 | 309 | 312 | 8,000 |
| 2003/01/08 | 306 | 310 | 306 | 310 | 4,000 |
| 2003/01/07 | 310 | 310 | 309 | 309 | 4,000 |
| 2003/01/06 | 300 | 301 | 299 | 301 | 8,000 |