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 |
---|---|---|---|---|---|
2005/12/30 | 468 | 468 | 458 | 463 | 60,000 |
2005/12/29 | 459 | 464 | 456 | 463 | 72,000 |
2005/12/28 | 448 | 454 | 448 | 454 | 27,000 |
2005/12/27 | 455 | 455 | 448 | 448 | 55,000 |
2005/12/26 | 447 | 457 | 447 | 455 | 67,000 |
2005/12/22 | 444 | 448 | 438 | 441 | 58,000 |
2005/12/21 | 436 | 463 | 433 | 445 | 145,000 |
2005/12/20 | 433 | 433 | 429 | 433 | 21,000 |
2005/12/19 | 430 | 439 | 429 | 430 | 60,000 |
2005/12/16 | 437 | 438 | 432 | 438 | 39,000 |
2005/12/15 | 446 | 446 | 438 | 438 | 38,000 |
2005/12/14 | 450 | 450 | 440 | 441 | 59,000 |
2005/12/13 | 446 | 446 | 442 | 443 | 28,000 |
2005/12/12 | 448 | 448 | 441 | 446 | 58,000 |
2005/12/09 | 433 | 440 | 433 | 438 | 54,000 |
2005/12/08 | 446 | 448 | 433 | 433 | 52,000 |
2005/12/07 | 447 | 455 | 441 | 443 | 36,000 |
2005/12/06 | 455 | 460 | 445 | 450 | 42,000 |
2005/12/05 | 452 | 465 | 452 | 455 | 104,000 |
2005/12/02 | 435 | 456 | 435 | 446 | 130,000 |
2005/12/01 | 430 | 430 | 425 | 430 | 20,000 |
2005/11/30 | 427 | 428 | 422 | 422 | 18,000 |
2005/11/29 | 431 | 432 | 428 | 428 | 27,000 |
2005/11/28 | 427 | 430 | 427 | 430 | 44,000 |
2005/11/25 | 425 | 429 | 423 | 426 | 29,000 |
2005/11/24 | 432 | 432 | 420 | 420 | 34,000 |
2005/11/22 | 425 | 431 | 423 | 430 | 37,000 |
2005/11/21 | 425 | 426 | 420 | 422 | 33,000 |
2005/11/18 | 420 | 425 | 420 | 420 | 29,000 |
2005/11/17 | 417 | 420 | 415 | 420 | 20,000 |
2005/11/16 | 418 | 420 | 415 | 419 | 28,000 |
2005/11/15 | 426 | 426 | 422 | 423 | 20,000 |
2005/11/14 | 425 | 426 | 421 | 426 | 19,000 |
2005/11/11 | 421 | 426 | 421 | 426 | 22,000 |
2005/11/10 | 424 | 425 | 421 | 423 | 28,000 |
2005/11/09 | 427 | 427 | 424 | 424 | 33,000 |
2005/11/08 | 438 | 438 | 430 | 432 | 41,000 |
2005/11/07 | 430 | 437 | 430 | 432 | 32,000 |
2005/11/04 | 427 | 432 | 425 | 428 | 48,000 |
2005/11/02 | 434 | 435 | 421 | 430 | 109,000 |
2005/11/01 | 421 | 430 | 421 | 424 | 90,000 |
2005/10/31 | 415 | 423 | 413 | 419 | 84,000 |
2005/10/28 | 410 | 413 | 408 | 410 | 41,000 |
2005/10/27 | 412 | 414 | 405 | 411 | 64,000 |
2005/10/26 | 409 | 412 | 407 | 409 | 56,000 |
2005/10/25 | 397 | 407 | 397 | 407 | 79,000 |
2005/10/24 | 399 | 400 | 395 | 396 | 38,000 |
2005/10/21 | 410 | 410 | 397 | 403 | 26,000 |
2005/10/20 | 401 | 405 | 397 | 405 | 61,000 |
2005/10/19 | 401 | 403 | 396 | 401 | 24,000 |
2005/10/18 | 419 | 419 | 405 | 406 | 134,000 |
2005/10/17 | 407 | 418 | 402 | 414 | 304,000 |
2005/10/14 | 394 | 397 | 391 | 392 | 127,000 |
2005/10/13 | 386 | 396 | 385 | 387 | 118,000 |
2005/10/12 | 384 | 385 | 382 | 382 | 41,000 |
2005/10/11 | 383 | 383 | 380 | 382 | 26,000 |
2005/10/07 | 379 | 382 | 379 | 382 | 43,000 |
2005/10/06 | 384 | 385 | 382 | 383 | 38,000 |
2005/10/05 | 382 | 383 | 380 | 380 | 28,000 |
2005/10/04 | 385 | 385 | 379 | 382 | 24,000 |
2005/10/03 | 378 | 385 | 377 | 385 | 45,000 |
2005/09/30 | 388 | 388 | 380 | 380 | 51,000 |
2005/09/29 | 389 | 389 | 384 | 384 | 24,000 |
2005/09/28 | 387 | 388 | 380 | 384 | 72,000 |
2005/09/27 | 385 | 385 | 380 | 382 | 56,000 |
2005/09/26 | 385 | 387 | 385 | 385 | 22,000 |
2005/09/22 | 383 | 386 | 382 | 384 | 22,000 |
2005/09/21 | 389 | 389 | 382 | 382 | 55,000 |
2005/09/20 | 392 | 392 | 386 | 389 | 38,000 |
2005/09/16 | 393 | 393 | 385 | 389 | 30,000 |
2005/09/15 | 382 | 388 | 380 | 388 | 56,000 |
2005/09/14 | 385 | 387 | 380 | 382 | 87,000 |
2005/09/13 | 390 | 390 | 385 | 389 | 19,000 |
2005/09/12 | 383 | 395 | 381 | 390 | 54,000 |
2005/09/09 | 384 | 386 | 380 | 382 | 98,000 |
2005/09/08 | 384 | 389 | 382 | 383 | 25,000 |
2005/09/07 | 386 | 387 | 384 | 386 | 15,000 |
2005/09/06 | 391 | 391 | 386 | 386 | 24,000 |
2005/09/05 | 390 | 390 | 387 | 389 | 19,000 |
2005/09/02 | 394 | 394 | 390 | 390 | 12,000 |
2005/09/01 | 389 | 395 | 388 | 390 | 19,000 |
2005/08/31 | 389 | 392 | 388 | 389 | 10,000 |
2005/08/30 | 387 | 392 | 387 | 387 | 28,000 |
2005/08/29 | 390 | 390 | 386 | 386 | 13,000 |
2005/08/26 | 389 | 390 | 387 | 388 | 14,000 |
2005/08/25 | 392 | 393 | 388 | 388 | 22,000 |
2005/08/24 | 391 | 396 | 391 | 395 | 22,000 |
2005/08/23 | 398 | 398 | 395 | 396 | 19,000 |
2005/08/22 | 390 | 395 | 389 | 395 | 29,000 |
2005/08/19 | 398 | 398 | 391 | 392 | 45,000 |
2005/08/18 | 395 | 395 | 389 | 394 | 15,000 |
2005/08/17 | 394 | 394 | 390 | 390 | 20,000 |
2005/08/16 | 398 | 398 | 392 | 393 | 15,000 |
2005/08/15 | 394 | 396 | 389 | 390 | 30,000 |
2005/08/12 | 394 | 394 | 389 | 390 | 19,000 |
2005/08/11 | 390 | 395 | 386 | 395 | 18,000 |
2005/08/10 | 384 | 394 | 384 | 392 | 48,000 |
2005/08/09 | 388 | 393 | 383 | 388 | 17,000 |
2005/08/08 | 386 | 386 | 380 | 383 | 24,000 |
2005/08/05 | 381 | 388 | 380 | 386 | 26,000 |
2005/08/04 | 381 | 381 | 376 | 380 | 31,000 |
2005/08/03 | 388 | 390 | 378 | 383 | 74,000 |
2005/08/02 | 401 | 401 | 387 | 390 | 94,000 |
2005/08/01 | 395 | 403 | 393 | 400 | 98,000 |
2005/07/29 | 404 | 404 | 397 | 399 | 55,000 |
2005/07/28 | 407 | 407 | 403 | 403 | 21,000 |
2005/07/27 | 403 | 408 | 402 | 407 | 46,000 |
2005/07/26 | 412 | 412 | 404 | 408 | 104,000 |
2005/07/25 | 426 | 428 | 421 | 423 | 153,000 |
2005/07/22 | 415 | 422 | 415 | 420 | 86,000 |
2005/07/21 | 413 | 416 | 412 | 413 | 64,000 |
2005/07/20 | 411 | 413 | 410 | 411 | 32,000 |
2005/07/19 | 412 | 412 | 408 | 409 | 28,000 |
2005/07/15 | 405 | 410 | 405 | 408 | 32,000 |
2005/07/14 | 408 | 408 | 405 | 408 | 15,000 |
2005/07/13 | 410 | 410 | 403 | 406 | 31,000 |
2005/07/12 | 405 | 410 | 403 | 407 | 39,000 |
2005/07/11 | 401 | 403 | 400 | 402 | 42,000 |
2005/07/08 | 402 | 404 | 400 | 400 | 43,000 |
2005/07/07 | 403 | 404 | 402 | 403 | 11,000 |
2005/07/06 | 405 | 405 | 403 | 403 | 26,000 |
2005/07/05 | 403 | 406 | 402 | 406 | 22,000 |
2005/07/04 | 402 | 404 | 401 | 403 | 18,000 |
2005/07/01 | 402 | 403 | 402 | 402 | 12,000 |
2005/06/30 | 405 | 409 | 402 | 402 | 26,000 |
2005/06/29 | 405 | 405 | 400 | 405 | 33,000 |
2005/06/28 | 403 | 410 | 403 | 404 | 22,000 |
2005/06/27 | 407 | 407 | 402 | 403 | 18,000 |
2005/06/24 | 398 | 414 | 397 | 410 | 47,000 |
2005/06/23 | 405 | 435 | 400 | 403 | 203,000 |
2005/06/22 | 395 | 395 | 388 | 395 | 20,000 |
2005/06/21 | 390 | 395 | 389 | 394 | 16,000 |
2005/06/20 | 399 | 399 | 394 | 399 | 12,000 |
2005/06/17 | 385 | 394 | 385 | 389 | 21,000 |
2005/06/16 | 390 | 390 | 379 | 380 | 14,000 |
2005/06/15 | 381 | 384 | 381 | 384 | 9,000 |
2005/06/14 | 376 | 380 | 375 | 380 | 8,000 |
2005/06/13 | 379 | 379 | 379 | 379 | 4,000 |
2005/06/10 | 372 | 381 | 372 | 381 | 30,000 |
2005/06/09 | 380 | 380 | 369 | 369 | 19,000 |
2005/06/08 | 379 | 379 | 373 | 375 | 16,000 |
2005/06/07 | 369 | 374 | 369 | 374 | 5,000 |
2005/06/06 | 369 | 372 | 367 | 368 | 11,000 |
2005/06/03 | 372 | 374 | 363 | 369 | 20,000 |
2005/06/02 | 377 | 380 | 373 | 373 | 10,000 |
2005/06/01 | 382 | 382 | 377 | 378 | 20,000 |
2005/05/31 | 373 | 378 | 373 | 377 | 10,000 |
2005/05/30 | 370 | 385 | 370 | 377 | 19,000 |
2005/05/27 | 364 | 375 | 364 | 372 | 9,000 |
2005/05/26 | 370 | 370 | 362 | 362 | 12,000 |
2005/05/25 | 370 | 370 | 367 | 367 | 12,000 |
2005/05/24 | 379 | 379 | 371 | 373 | 5,000 |
2005/05/23 | 380 | 380 | 378 | 380 | 10,000 |
2005/05/20 | 366 | 385 | 366 | 378 | 17,000 |
2005/05/19 | 366 | 370 | 361 | 361 | 34,000 |
2005/05/18 | 372 | 377 | 360 | 361 | 64,000 |
2005/05/17 | 380 | 380 | 372 | 372 | 19,000 |
2005/05/16 | 392 | 393 | 385 | 385 | 9,000 |
2005/05/13 | 395 | 395 | 387 | 394 | 12,000 |
2005/05/12 | 394 | 400 | 390 | 395 | 20,000 |
2005/05/11 | 389 | 393 | 389 | 389 | 16,000 |
2005/05/10 | 390 | 394 | 390 | 390 | 31,000 |
2005/05/09 | 394 | 398 | 391 | 393 | 37,000 |
2005/05/06 | 373 | 400 | 373 | 391 | 48,000 |
2005/05/02 | 365 | 372 | 365 | 372 | 6,000 |
2005/04/28 | 376 | 376 | 363 | 363 | 17,000 |
2005/04/27 | 373 | 373 | 371 | 371 | 11,000 |
2005/04/26 | 375 | 377 | 375 | 377 | 15,000 |
2005/04/25 | 370 | 371 | 369 | 370 | 16,000 |
2005/04/22 | 385 | 385 | 365 | 366 | 26,000 |
2005/04/21 | 372 | 373 | 366 | 366 | 25,000 |
2005/04/20 | 381 | 381 | 372 | 372 | 16,000 |
2005/04/19 | 366 | 370 | 366 | 368 | 21,000 |
2005/04/18 | 383 | 383 | 360 | 362 | 39,000 |
2005/04/15 | 391 | 391 | 385 | 385 | 28,000 |
2005/04/14 | 399 | 399 | 394 | 395 | 19,000 |
2005/04/13 | 410 | 410 | 394 | 394 | 34,000 |
2005/04/12 | 404 | 410 | 404 | 410 | 15,000 |
2005/04/11 | 408 | 415 | 402 | 406 | 34,000 |
2005/04/08 | 396 | 406 | 396 | 406 | 32,000 |
2005/04/07 | 396 | 400 | 390 | 400 | 25,000 |
2005/04/06 | 398 | 400 | 393 | 400 | 27,000 |
2005/04/05 | 396 | 398 | 395 | 395 | 17,000 |
2005/04/04 | 395 | 399 | 394 | 395 | 17,000 |
2005/04/01 | 389 | 405 | 388 | 405 | 38,000 |
2005/03/31 | 398 | 399 | 392 | 399 | 29,000 |
2005/03/30 | 395 | 400 | 390 | 391 | 38,000 |
2005/03/29 | 424 | 424 | 407 | 409 | 36,000 |
2005/03/28 | 401 | 420 | 400 | 419 | 95,000 |
2005/03/25 | 420 | 421 | 400 | 410 | 115,000 |
2005/03/24 | 435 | 444 | 425 | 427 | 40,000 |
2005/03/23 | 431 | 436 | 421 | 435 | 82,000 |
2005/03/22 | 445 | 449 | 435 | 438 | 106,000 |
2005/03/18 | 439 | 451 | 435 | 435 | 163,000 |
2005/03/17 | 449 | 451 | 435 | 439 | 162,000 |
2005/03/16 | 460 | 465 | 425 | 464 | 469,000 |
2005/03/15 | 506 | 517 | 445 | 460 | 739,000 |
2005/03/14 | 526 | 526 | 526 | 526 | 207,000 |
2005/03/11 | 374 | 446 | 374 | 446 | 417,000 |
2005/03/10 | 363 | 372 | 363 | 366 | 20,000 |
2005/03/09 | 368 | 370 | 366 | 366 | 28,000 |
2005/03/08 | 366 | 371 | 364 | 367 | 39,000 |
2005/03/07 | 370 | 370 | 362 | 366 | 28,000 |
2005/03/04 | 365 | 365 | 355 | 359 | 48,000 |
2005/03/03 | 350 | 361 | 350 | 359 | 55,000 |
2005/03/02 | 349 | 350 | 347 | 350 | 17,000 |
2005/03/01 | 348 | 349 | 345 | 347 | 21,000 |
2005/02/28 | 346 | 346 | 345 | 346 | 16,000 |
2005/02/25 | 347 | 347 | 341 | 341 | 19,000 |
2005/02/24 | 344 | 347 | 340 | 347 | 12,000 |
2005/02/23 | 340 | 341 | 339 | 341 | 13,000 |
2005/02/22 | 345 | 345 | 340 | 342 | 25,000 |
2005/02/21 | 349 | 349 | 343 | 345 | 7,000 |
2005/02/18 | 345 | 348 | 342 | 348 | 6,000 |
2005/02/17 | 345 | 345 | 344 | 345 | 7,000 |
2005/02/16 | 347 | 347 | 345 | 345 | 3,000 |
2005/02/15 | 347 | 350 | 346 | 346 | 13,000 |
2005/02/14 | 350 | 350 | 347 | 347 | 6,000 |
2005/02/10 | 348 | 349 | 348 | 349 | 4,000 |
2005/02/09 | 346 | 352 | 346 | 348 | 14,000 |
2005/02/08 | 351 | 352 | 346 | 346 | 9,000 |
2005/02/07 | 344 | 353 | 344 | 353 | 13,000 |
2005/02/04 | 344 | 350 | 341 | 349 | 29,000 |
2005/02/03 | 350 | 350 | 344 | 344 | 17,000 |
2005/02/02 | 343 | 347 | 342 | 347 | 25,000 |
2005/02/01 | 345 | 345 | 336 | 342 | 26,000 |
2005/01/31 | 345 | 345 | 344 | 344 | 10,000 |
2005/01/28 | 340 | 343 | 340 | 340 | 11,000 |
2005/01/27 | 350 | 350 | 331 | 339 | 64,000 |
2005/01/26 | 352 | 352 | 345 | 346 | 46,000 |
2005/01/25 | 352 | 365 | 352 | 361 | 78,000 |
2005/01/24 | 351 | 357 | 351 | 357 | 49,000 |
2005/01/21 | 354 | 355 | 353 | 354 | 19,000 |
2005/01/20 | 355 | 355 | 353 | 353 | 14,000 |
2005/01/19 | 353 | 357 | 353 | 355 | 17,000 |
2005/01/18 | 354 | 354 | 353 | 353 | 12,000 |
2005/01/17 | 353 | 354 | 352 | 352 | 15,000 |
2005/01/14 | 351 | 355 | 351 | 351 | 17,000 |
2005/01/13 | 357 | 357 | 353 | 354 | 8,000 |
2005/01/12 | 353 | 357 | 353 | 357 | 8,000 |
2005/01/11 | 358 | 358 | 356 | 357 | 15,000 |
2005/01/07 | 352 | 357 | 351 | 357 | 37,000 |
2005/01/06 | 350 | 353 | 350 | 353 | 11,000 |
2005/01/05 | 358 | 358 | 352 | 352 | 19,000 |
2005/01/04 | 352 | 358 | 350 | 358 | 29,000 |