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 |
---|---|---|---|---|---|
2004/12/30 | 350 | 350 | 347 | 348 | 8,000 |
2004/12/29 | 347 | 349 | 347 | 349 | 9,000 |
2004/12/28 | 345 | 349 | 345 | 348 | 7,000 |
2004/12/27 | 348 | 348 | 345 | 345 | 11,000 |
2004/12/24 | 345 | 350 | 345 | 345 | 28,000 |
2004/12/22 | 350 | 350 | 344 | 350 | 23,000 |
2004/12/21 | 339 | 344 | 339 | 344 | 29,000 |
2004/12/20 | 340 | 340 | 339 | 339 | 5,000 |
2004/12/17 | 338 | 343 | 338 | 340 | 11,000 |
2004/12/16 | 341 | 341 | 336 | 340 | 12,000 |
2004/12/15 | 343 | 343 | 337 | 337 | 16,000 |
2004/12/14 | 339 | 340 | 337 | 340 | 19,000 |
2004/12/13 | 340 | 340 | 338 | 338 | 11,000 |
2004/12/10 | 338 | 338 | 338 | 338 | 34,000 |
2004/12/09 | 337 | 337 | 336 | 336 | 13,000 |
2004/12/08 | 338 | 338 | 336 | 336 | 6,000 |
2004/12/07 | 337 | 338 | 336 | 336 | 19,000 |
2004/12/06 | 337 | 338 | 337 | 338 | 4,000 |
2004/12/03 | 336 | 337 | 336 | 337 | 8,000 |
2004/12/02 | 336 | 337 | 336 | 336 | 17,000 |
2004/12/01 | 334 | 336 | 334 | 336 | 13,000 |
2004/11/30 | 336 | 336 | 336 | 336 | 15,000 |
2004/11/29 | 337 | 340 | 335 | 335 | 18,000 |
2004/11/26 | 336 | 336 | 335 | 335 | 24,000 |
2004/11/25 | 335 | 337 | 335 | 336 | 11,000 |
2004/11/24 | 338 | 338 | 336 | 336 | 5,000 |
2004/11/22 | 336 | 338 | 336 | 338 | 9,000 |
2004/11/19 | 338 | 339 | 337 | 337 | 6,000 |
2004/11/18 | 337 | 338 | 337 | 337 | 5,000 |
2004/11/17 | 336 | 336 | 335 | 336 | 9,000 |
2004/11/16 | 339 | 339 | 337 | 338 | 8,000 |
2004/11/15 | 339 | 339 | 339 | 339 | 11,000 |
2004/11/12 | 335 | 339 | 335 | 339 | 13,000 |
2004/11/11 | 337 | 338 | 335 | 335 | 14,000 |
2004/11/10 | 335 | 337 | 335 | 337 | 6,000 |
2004/11/09 | 336 | 336 | 335 | 335 | 3,000 |
2004/11/08 | 336 | 336 | 334 | 334 | 8,000 |
2004/11/05 | 335 | 336 | 335 | 336 | 3,000 |
2004/11/04 | 335 | 338 | 335 | 335 | 19,000 |
2004/11/02 | 336 | 336 | 335 | 335 | 6,000 |
2004/11/01 | 337 | 337 | 335 | 335 | 4,000 |
2004/10/29 | 335 | 337 | 335 | 337 | 3,000 |
2004/10/28 | 335 | 336 | 334 | 336 | 5,000 |
2004/10/27 | 334 | 334 | 333 | 334 | 7,000 |
2004/10/26 | 334 | 334 | 333 | 333 | 18,000 |
2004/10/25 | 335 | 335 | 335 | 335 | 2,000 |
2004/10/22 | 335 | 336 | 335 | 335 | 8,000 |
2004/10/21 | 336 | 336 | 334 | 334 | 6,000 |
2004/10/20 | 335 | 335 | 334 | 334 | 7,000 |
2004/10/19 | 334 | 336 | 334 | 335 | 4,000 |
2004/10/18 | 335 | 335 | 334 | 334 | 3,000 |
2004/10/15 | 335 | 335 | 333 | 334 | 9,000 |
2004/10/14 | 336 | 336 | 335 | 335 | 7,000 |
2004/10/12 | 338 | 338 | 336 | 338 | 5,000 |
2004/10/08 | 338 | 338 | 336 | 336 | 2,000 |
2004/10/07 | 336 | 338 | 336 | 338 | 2,000 |
2004/10/06 | 335 | 335 | 334 | 334 | 4,000 |
2004/10/05 | 335 | 335 | 334 | 335 | 7,000 |
2004/10/04 | 337 | 337 | 333 | 335 | 6,000 |
2004/10/01 | 333 | 337 | 333 | 333 | 7,000 |
2004/09/30 | 333 | 335 | 333 | 333 | 5,000 |
2004/09/29 | 335 | 335 | 335 | 335 | 2,000 |
2004/09/28 | 333 | 333 | 333 | 333 | 2,000 |
2004/09/27 | 334 | 335 | 332 | 333 | 8,000 |
2004/09/24 | 333 | 333 | 332 | 332 | 14,000 |
2004/09/22 | 338 | 338 | 332 | 332 | 9,000 |
2004/09/21 | 331 | 334 | 331 | 334 | 2,000 |
2004/09/17 | 335 | 335 | 330 | 330 | 4,000 |
2004/09/16 | 336 | 337 | 334 | 334 | 10,000 |
2004/09/15 | 338 | 338 | 336 | 336 | 8,000 |
2004/09/14 | 339 | 339 | 339 | 339 | 2,000 |
2004/09/13 | 338 | 338 | 334 | 334 | 3,000 |
2004/09/10 | 336 | 338 | 334 | 338 | 38,000 |
2004/09/09 | 337 | 337 | 335 | 335 | 16,000 |
2004/09/08 | 337 | 339 | 336 | 336 | 9,000 |
2004/09/07 | 339 | 339 | 336 | 336 | 11,000 |
2004/09/06 | 336 | 337 | 336 | 337 | 10,000 |
2004/09/03 | 334 | 338 | 333 | 337 | 8,000 |
2004/09/02 | 338 | 338 | 330 | 333 | 25,000 |
2004/09/01 | 336 | 337 | 336 | 336 | 8,000 |
2004/08/31 | 338 | 338 | 337 | 338 | 5,000 |
2004/08/30 | 339 | 339 | 335 | 337 | 8,000 |
2004/08/27 | 340 | 340 | 337 | 337 | 4,000 |
2004/08/26 | 337 | 339 | 337 | 339 | 2,000 |
2004/08/25 | 336 | 339 | 336 | 339 | 2,000 |
2004/08/24 | 340 | 340 | 335 | 338 | 8,000 |
2004/08/23 | 337 | 342 | 337 | 338 | 8,000 |
2004/08/20 | 340 | 340 | 335 | 340 | 8,000 |
2004/08/19 | 338 | 340 | 329 | 340 | 16,000 |
2004/08/18 | 337 | 343 | 337 | 343 | 6,000 |
2004/08/17 | 336 | 343 | 336 | 337 | 4,000 |
2004/08/16 | 335 | 336 | 335 | 336 | 4,000 |
2004/08/13 | 342 | 343 | 335 | 335 | 8,000 |
2004/08/12 | 344 | 344 | 343 | 343 | 4,000 |
2004/08/11 | 335 | 345 | 335 | 345 | 5,000 |
2004/08/10 | 334 | 335 | 334 | 335 | 5,000 |
2004/08/09 | 332 | 335 | 331 | 335 | 3,000 |
2004/08/06 | 333 | 335 | 332 | 335 | 17,000 |
2004/08/05 | 335 | 336 | 335 | 335 | 4,000 |
2004/08/04 | 336 | 337 | 335 | 335 | 6,000 |
2004/08/03 | 335 | 338 | 335 | 336 | 12,000 |
2004/08/02 | 335 | 337 | 335 | 335 | 15,000 |
2004/07/30 | 335 | 335 | 331 | 335 | 13,000 |
2004/07/29 | 339 | 340 | 335 | 335 | 5,000 |
2004/07/28 | 341 | 341 | 337 | 340 | 6,000 |
2004/07/27 | 340 | 341 | 338 | 339 | 25,000 |
2004/07/26 | 353 | 357 | 351 | 354 | 56,000 |
2004/07/23 | 352 | 353 | 351 | 353 | 31,000 |
2004/07/22 | 352 | 353 | 352 | 352 | 10,000 |
2004/07/21 | 351 | 354 | 351 | 352 | 18,000 |
2004/07/20 | 352 | 353 | 352 | 353 | 17,000 |
2004/07/16 | 354 | 354 | 351 | 354 | 14,000 |
2004/07/15 | 352 | 356 | 351 | 351 | 11,000 |
2004/07/14 | 356 | 356 | 352 | 352 | 16,000 |
2004/07/13 | 356 | 356 | 355 | 356 | 6,000 |
2004/07/12 | 357 | 357 | 355 | 356 | 7,000 |
2004/07/09 | 351 | 351 | 351 | 351 | 6,000 |
2004/07/08 | 350 | 355 | 350 | 350 | 7,000 |
2004/07/07 | 353 | 353 | 350 | 351 | 18,000 |
2004/07/06 | 359 | 359 | 354 | 356 | 25,000 |
2004/07/05 | 357 | 357 | 354 | 354 | 19,000 |
2004/07/02 | 354 | 356 | 354 | 356 | 10,000 |
2004/07/01 | 355 | 355 | 353 | 355 | 6,000 |
2004/06/30 | 352 | 356 | 352 | 355 | 14,000 |
2004/06/29 | 352 | 354 | 350 | 352 | 22,000 |
2004/06/28 | 350 | 353 | 348 | 353 | 27,000 |
2004/06/25 | 350 | 350 | 347 | 348 | 13,000 |
2004/06/24 | 347 | 350 | 347 | 350 | 14,000 |
2004/06/23 | 348 | 348 | 346 | 347 | 9,000 |
2004/06/22 | 349 | 349 | 347 | 347 | 9,000 |
2004/06/21 | 346 | 350 | 346 | 346 | 15,000 |
2004/06/18 | 346 | 349 | 343 | 345 | 19,000 |
2004/06/17 | 344 | 346 | 344 | 346 | 4,000 |
2004/06/16 | 346 | 347 | 346 | 347 | 3,000 |
2004/06/15 | 345 | 346 | 344 | 346 | 12,000 |
2004/06/14 | 344 | 345 | 343 | 344 | 11,000 |
2004/06/11 | 343 | 346 | 343 | 345 | 45,000 |
2004/06/10 | 345 | 346 | 345 | 346 | 3,000 |
2004/06/09 | 345 | 345 | 343 | 343 | 4,000 |
2004/06/08 | 343 | 343 | 343 | 343 | 2,000 |
2004/06/07 | 344 | 344 | 343 | 343 | 6,000 |
2004/06/04 | 339 | 343 | 339 | 339 | 7,000 |
2004/06/03 | 345 | 345 | 338 | 338 | 11,000 |
2004/06/02 | 342 | 345 | 341 | 345 | 7,000 |
2004/06/01 | 344 | 344 | 342 | 342 | 3,000 |
2004/05/31 | 343 | 343 | 340 | 340 | 6,000 |
2004/05/28 | 340 | 340 | 335 | 338 | 18,000 |
2004/05/27 | 338 | 341 | 338 | 339 | 12,000 |
2004/05/26 | 338 | 340 | 338 | 340 | 17,000 |
2004/05/25 | 338 | 338 | 335 | 337 | 7,000 |
2004/05/24 | 336 | 339 | 336 | 339 | 13,000 |
2004/05/21 | 333 | 334 | 331 | 334 | 5,000 |
2004/05/20 | 328 | 335 | 328 | 333 | 19,000 |
2004/05/19 | 334 | 334 | 331 | 333 | 3,000 |
2004/05/18 | 330 | 335 | 328 | 328 | 14,000 |
2004/05/17 | 334 | 336 | 330 | 333 | 16,000 |
2004/05/14 | 341 | 341 | 335 | 335 | 11,000 |
2004/05/13 | 334 | 342 | 334 | 341 | 14,000 |
2004/05/12 | 339 | 339 | 335 | 335 | 12,000 |
2004/05/11 | 327 | 333 | 327 | 333 | 9,000 |
2004/05/10 | 348 | 348 | 335 | 340 | 20,000 |
2004/05/07 | 350 | 350 | 341 | 341 | 18,000 |
2004/05/06 | 342 | 347 | 341 | 345 | 8,000 |
2004/04/30 | 340 | 344 | 340 | 341 | 15,000 |
2004/04/28 | 346 | 348 | 343 | 348 | 13,000 |
2004/04/27 | 349 | 349 | 342 | 342 | 9,000 |
2004/04/26 | 351 | 351 | 345 | 349 | 4,000 |
2004/04/23 | 348 | 348 | 340 | 340 | 12,000 |
2004/04/22 | 349 | 349 | 346 | 348 | 10,000 |
2004/04/21 | 348 | 350 | 348 | 348 | 16,000 |
2004/04/20 | 349 | 349 | 346 | 347 | 10,000 |
2004/04/19 | 350 | 350 | 347 | 349 | 11,000 |
2004/04/16 | 347 | 350 | 347 | 350 | 9,000 |
2004/04/15 | 351 | 352 | 345 | 345 | 18,000 |
2004/04/14 | 347 | 351 | 347 | 351 | 17,000 |
2004/04/13 | 346 | 350 | 345 | 349 | 23,000 |
2004/04/12 | 347 | 350 | 347 | 350 | 7,000 |
2004/04/09 | 350 | 350 | 345 | 345 | 11,000 |
2004/04/08 | 345 | 348 | 345 | 348 | 5,000 |
2004/04/07 | 348 | 348 | 347 | 348 | 10,000 |
2004/04/06 | 350 | 350 | 347 | 348 | 19,000 |
2004/04/05 | 350 | 350 | 343 | 345 | 24,000 |
2004/04/02 | 341 | 346 | 341 | 346 | 12,000 |
2004/04/01 | 344 | 344 | 340 | 340 | 4,000 |
2004/03/31 | 338 | 344 | 338 | 344 | 13,000 |
2004/03/30 | 337 | 343 | 337 | 343 | 5,000 |
2004/03/29 | 338 | 344 | 337 | 342 | 11,000 |
2004/03/26 | 343 | 344 | 336 | 336 | 17,000 |
2004/03/25 | 343 | 343 | 341 | 342 | 11,000 |
2004/03/24 | 336 | 342 | 336 | 341 | 17,000 |
2004/03/23 | 336 | 336 | 335 | 335 | 6,000 |
2004/03/22 | 335 | 338 | 335 | 335 | 15,000 |
2004/03/19 | 335 | 343 | 335 | 335 | 18,000 |
2004/03/18 | 339 | 340 | 335 | 339 | 25,000 |
2004/03/17 | 335 | 338 | 335 | 338 | 6,000 |
2004/03/16 | 337 | 338 | 334 | 334 | 13,000 |
2004/03/15 | 336 | 338 | 327 | 337 | 9,000 |
2004/03/12 | 329 | 329 | 326 | 326 | 31,000 |
2004/03/11 | 331 | 332 | 328 | 329 | 7,000 |
2004/03/10 | 336 | 336 | 333 | 333 | 6,000 |
2004/03/09 | 334 | 340 | 334 | 337 | 7,000 |
2004/03/08 | 338 | 340 | 338 | 339 | 11,000 |
2004/03/05 | 338 | 338 | 336 | 336 | 5,000 |
2004/03/04 | 336 | 337 | 334 | 334 | 9,000 |
2004/03/03 | 334 | 335 | 332 | 335 | 8,000 |
2004/03/02 | 333 | 334 | 327 | 332 | 16,000 |
2004/03/01 | 329 | 329 | 324 | 329 | 13,000 |
2004/02/27 | 325 | 328 | 325 | 326 | 8,000 |
2004/02/26 | 325 | 325 | 321 | 321 | 5,000 |
2004/02/25 | 321 | 322 | 321 | 322 | 6,000 |
2004/02/24 | 324 | 324 | 323 | 323 | 3,000 |
2004/02/23 | 324 | 325 | 323 | 325 | 6,000 |
2004/02/20 | 325 | 325 | 321 | 321 | 4,000 |
2004/02/19 | 323 | 325 | 323 | 324 | 13,000 |
2004/02/18 | 323 | 323 | 322 | 323 | 5,000 |
2004/02/17 | 324 | 324 | 322 | 322 | 6,000 |
2004/02/16 | 320 | 320 | 320 | 320 | 6,000 |
2004/02/13 | 320 | 320 | 320 | 320 | 2,000 |
2004/02/12 | 320 | 322 | 320 | 320 | 5,000 |
2004/02/10 | 320 | 320 | 320 | 320 | 6,000 |
2004/02/09 | 323 | 323 | 320 | 320 | 7,000 |
2004/02/06 | 323 | 323 | 319 | 321 | 6,000 |
2004/02/05 | 320 | 324 | 319 | 324 | 11,000 |
2004/02/04 | 324 | 324 | 320 | 320 | 10,000 |
2004/02/03 | 324 | 325 | 323 | 324 | 10,000 |
2004/02/02 | 319 | 323 | 319 | 323 | 9,000 |
2004/01/30 | 318 | 320 | 318 | 318 | 19,000 |
2004/01/29 | 321 | 321 | 318 | 318 | 27,000 |
2004/01/28 | 330 | 330 | 323 | 324 | 8,000 |
2004/01/27 | 333 | 333 | 320 | 331 | 33,000 |
2004/01/26 | 339 | 340 | 336 | 340 | 49,000 |
2004/01/23 | 340 | 340 | 338 | 339 | 24,000 |
2004/01/22 | 342 | 343 | 340 | 340 | 20,000 |
2004/01/21 | 340 | 344 | 340 | 342 | 31,000 |
2004/01/20 | 340 | 341 | 339 | 339 | 11,000 |
2004/01/19 | 341 | 341 | 340 | 340 | 16,000 |
2004/01/16 | 340 | 341 | 340 | 340 | 11,000 |
2004/01/15 | 342 | 344 | 340 | 340 | 16,000 |
2004/01/14 | 344 | 344 | 339 | 340 | 6,000 |
2004/01/13 | 347 | 347 | 343 | 343 | 14,000 |
2004/01/09 | 345 | 346 | 341 | 342 | 10,000 |
2004/01/08 | 339 | 342 | 339 | 341 | 16,000 |
2004/01/07 | 336 | 337 | 336 | 337 | 8,000 |
2004/01/06 | 331 | 335 | 331 | 335 | 35,000 |
2004/01/05 | 329 | 331 | 329 | 331 | 11,000 |