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 |
|---|---|---|---|---|---|
| 2006/12/29 | 400 | 400 | 398 | 400 | 12,000 |
| 2006/12/28 | 401 | 403 | 400 | 400 | 10,000 |
| 2006/12/27 | 402 | 404 | 401 | 401 | 8,000 |
| 2006/12/26 | 397 | 404 | 396 | 404 | 13,000 |
| 2006/12/25 | 405 | 405 | 397 | 397 | 15,000 |
| 2006/12/22 | 403 | 403 | 397 | 400 | 17,000 |
| 2006/12/21 | 405 | 405 | 400 | 403 | 23,000 |
| 2006/12/20 | 397 | 402 | 397 | 400 | 34,000 |
| 2006/12/19 | 394 | 397 | 391 | 397 | 28,000 |
| 2006/12/18 | 392 | 395 | 392 | 395 | 24,000 |
| 2006/12/15 | 390 | 392 | 389 | 391 | 25,000 |
| 2006/12/14 | 389 | 390 | 387 | 390 | 14,000 |
| 2006/12/13 | 387 | 389 | 386 | 388 | 9,000 |
| 2006/12/12 | 387 | 387 | 383 | 387 | 20,000 |
| 2006/12/11 | 384 | 388 | 384 | 385 | 25,000 |
| 2006/12/08 | 383 | 386 | 383 | 384 | 40,000 |
| 2006/12/07 | 381 | 383 | 381 | 383 | 17,000 |
| 2006/12/06 | 382 | 382 | 379 | 382 | 16,000 |
| 2006/12/05 | 378 | 381 | 378 | 380 | 15,000 |
| 2006/12/04 | 378 | 381 | 378 | 381 | 11,000 |
| 2006/12/01 | 380 | 380 | 379 | 380 | 11,000 |
| 2006/11/30 | 378 | 378 | 376 | 378 | 13,000 |
| 2006/11/29 | 375 | 377 | 375 | 377 | 6,000 |
| 2006/11/28 | 372 | 375 | 372 | 373 | 9,000 |
| 2006/11/27 | 376 | 376 | 375 | 375 | 11,000 |
| 2006/11/24 | 380 | 383 | 376 | 376 | 23,000 |
| 2006/11/22 | 375 | 375 | 375 | 375 | 9,000 |
| 2006/11/21 | 378 | 379 | 370 | 370 | 18,000 |
| 2006/11/20 | 382 | 384 | 377 | 378 | 24,000 |
| 2006/11/17 | 386 | 387 | 384 | 386 | 10,000 |
| 2006/11/16 | 388 | 388 | 385 | 386 | 10,000 |
| 2006/11/15 | 388 | 388 | 386 | 388 | 7,000 |
| 2006/11/14 | 382 | 390 | 382 | 386 | 9,000 |
| 2006/11/13 | 384 | 384 | 382 | 383 | 17,000 |
| 2006/11/10 | 387 | 387 | 384 | 384 | 11,000 |
| 2006/11/09 | 385 | 387 | 384 | 386 | 16,000 |
| 2006/11/08 | 387 | 387 | 386 | 387 | 6,000 |
| 2006/11/07 | 389 | 389 | 386 | 388 | 17,000 |
| 2006/11/06 | 388 | 390 | 387 | 387 | 7,000 |
| 2006/11/02 | 390 | 390 | 386 | 389 | 10,000 |
| 2006/11/01 | 390 | 390 | 388 | 388 | 12,000 |
| 2006/10/31 | 390 | 390 | 386 | 387 | 16,000 |
| 2006/10/30 | 390 | 391 | 388 | 388 | 36,000 |
| 2006/10/27 | 395 | 395 | 392 | 392 | 12,000 |
| 2006/10/26 | 398 | 398 | 394 | 395 | 19,000 |
| 2006/10/25 | 398 | 398 | 398 | 398 | 6,000 |
| 2006/10/24 | 401 | 401 | 398 | 398 | 12,000 |
| 2006/10/23 | 400 | 401 | 400 | 400 | 13,000 |
| 2006/10/20 | 400 | 400 | 396 | 400 | 9,000 |
| 2006/10/19 | 400 | 401 | 398 | 398 | 34,000 |
| 2006/10/18 | 391 | 391 | 391 | 391 | 5,000 |
| 2006/10/17 | 388 | 390 | 386 | 390 | 12,000 |
| 2006/10/16 | 385 | 387 | 384 | 387 | 15,000 |
| 2006/10/13 | 388 | 390 | 386 | 386 | 12,000 |
| 2006/10/12 | 386 | 388 | 385 | 388 | 23,000 |
| 2006/10/11 | 388 | 389 | 388 | 388 | 9,000 |
| 2006/10/10 | 390 | 390 | 389 | 389 | 8,000 |
| 2006/10/06 | 392 | 394 | 392 | 394 | 3,000 |
| 2006/10/05 | 394 | 394 | 392 | 394 | 11,000 |
| 2006/10/04 | 390 | 394 | 390 | 392 | 11,000 |
| 2006/10/03 | 392 | 394 | 391 | 394 | 7,000 |
| 2006/10/02 | 390 | 396 | 390 | 395 | 20,000 |
| 2006/09/29 | 391 | 391 | 390 | 390 | 10,000 |
| 2006/09/28 | 391 | 391 | 389 | 390 | 11,000 |
| 2006/09/27 | 392 | 392 | 388 | 391 | 12,000 |
| 2006/09/26 | 390 | 390 | 388 | 388 | 11,000 |
| 2006/09/25 | 386 | 395 | 386 | 392 | 18,000 |
| 2006/09/22 | 392 | 392 | 388 | 388 | 19,000 |
| 2006/09/21 | 388 | 392 | 388 | 388 | 26,000 |
| 2006/09/20 | 391 | 393 | 390 | 393 | 7,000 |
| 2006/09/19 | 392 | 394 | 392 | 392 | 6,000 |
| 2006/09/15 | 393 | 393 | 392 | 392 | 30,000 |
| 2006/09/14 | 392 | 398 | 392 | 392 | 14,000 |
| 2006/09/13 | 394 | 394 | 392 | 392 | 8,000 |
| 2006/09/12 | 394 | 394 | 393 | 393 | 4,000 |
| 2006/09/11 | 399 | 399 | 395 | 395 | 10,000 |
| 2006/09/08 | 396 | 400 | 396 | 399 | 35,000 |
| 2006/09/07 | 397 | 397 | 395 | 397 | 20,000 |
| 2006/09/06 | 400 | 400 | 397 | 397 | 7,000 |
| 2006/09/05 | 400 | 400 | 399 | 399 | 4,000 |
| 2006/09/04 | 395 | 403 | 395 | 398 | 14,000 |
| 2006/09/01 | 395 | 398 | 394 | 398 | 7,000 |
| 2006/08/31 | 395 | 396 | 393 | 393 | 32,000 |
| 2006/08/30 | 397 | 397 | 394 | 394 | 7,000 |
| 2006/08/29 | 395 | 397 | 392 | 397 | 7,000 |
| 2006/08/28 | 400 | 400 | 395 | 395 | 12,000 |
| 2006/08/25 | 399 | 400 | 399 | 400 | 10,000 |
| 2006/08/24 | 398 | 398 | 398 | 398 | 6,000 |
| 2006/08/23 | 401 | 401 | 398 | 398 | 8,000 |
| 2006/08/22 | 400 | 403 | 400 | 400 | 6,000 |
| 2006/08/21 | 403 | 403 | 398 | 399 | 11,000 |
| 2006/08/18 | 399 | 403 | 398 | 403 | 15,000 |
| 2006/08/17 | 400 | 402 | 398 | 402 | 16,000 |
| 2006/08/16 | 402 | 402 | 398 | 400 | 18,000 |
| 2006/08/15 | 402 | 402 | 400 | 401 | 4,000 |
| 2006/08/14 | 402 | 405 | 400 | 400 | 41,000 |
| 2006/08/11 | 394 | 397 | 394 | 397 | 6,000 |
| 2006/08/10 | 396 | 396 | 395 | 395 | 3,000 |
| 2006/08/09 | 394 | 396 | 393 | 396 | 6,000 |
| 2006/08/08 | 392 | 394 | 392 | 394 | 2,000 |
| 2006/08/07 | 396 | 396 | 392 | 392 | 5,000 |
| 2006/08/04 | 392 | 396 | 392 | 396 | 8,000 |
| 2006/08/03 | 393 | 397 | 392 | 394 | 11,000 |
| 2006/08/02 | 391 | 400 | 391 | 394 | 16,000 |
| 2006/08/01 | 388 | 391 | 388 | 390 | 5,000 |
| 2006/07/31 | 389 | 391 | 387 | 387 | 12,000 |
| 2006/07/28 | 388 | 391 | 386 | 387 | 17,000 |
| 2006/07/27 | 386 | 391 | 386 | 390 | 20,000 |
| 2006/07/26 | 391 | 394 | 386 | 390 | 34,000 |
| 2006/07/25 | 404 | 406 | 402 | 405 | 57,000 |
| 2006/07/24 | 403 | 405 | 402 | 402 | 27,000 |
| 2006/07/21 | 403 | 403 | 401 | 403 | 20,000 |
| 2006/07/20 | 408 | 408 | 402 | 402 | 22,000 |
| 2006/07/19 | 399 | 402 | 397 | 398 | 17,000 |
| 2006/07/18 | 406 | 406 | 395 | 399 | 54,000 |
| 2006/07/14 | 409 | 409 | 406 | 407 | 12,000 |
| 2006/07/13 | 408 | 413 | 408 | 410 | 10,000 |
| 2006/07/12 | 410 | 410 | 409 | 410 | 8,000 |
| 2006/07/11 | 410 | 414 | 410 | 410 | 18,000 |
| 2006/07/10 | 413 | 413 | 409 | 410 | 22,000 |
| 2006/07/07 | 417 | 418 | 414 | 414 | 4,000 |
| 2006/07/06 | 417 | 417 | 415 | 415 | 22,000 |
| 2006/07/05 | 417 | 417 | 415 | 417 | 16,000 |
| 2006/07/04 | 418 | 418 | 415 | 418 | 19,000 |
| 2006/07/03 | 419 | 419 | 416 | 416 | 11,000 |
| 2006/06/30 | 406 | 409 | 405 | 409 | 21,000 |
| 2006/06/29 | 404 | 408 | 404 | 405 | 33,000 |
| 2006/06/28 | 409 | 409 | 404 | 406 | 30,000 |
| 2006/06/27 | 407 | 408 | 406 | 408 | 9,000 |
| 2006/06/26 | 409 | 409 | 404 | 406 | 14,000 |
| 2006/06/23 | 403 | 403 | 399 | 400 | 16,000 |
| 2006/06/22 | 399 | 403 | 399 | 403 | 10,000 |
| 2006/06/21 | 400 | 400 | 395 | 396 | 18,000 |
| 2006/06/20 | 404 | 404 | 401 | 403 | 12,000 |
| 2006/06/19 | 403 | 405 | 402 | 405 | 11,000 |
| 2006/06/16 | 400 | 404 | 395 | 404 | 29,000 |
| 2006/06/15 | 385 | 391 | 385 | 391 | 10,000 |
| 2006/06/14 | 381 | 386 | 381 | 384 | 20,000 |
| 2006/06/13 | 393 | 393 | 390 | 390 | 6,000 |
| 2006/06/12 | 385 | 395 | 385 | 395 | 11,000 |
| 2006/06/09 | 380 | 390 | 380 | 385 | 20,000 |
| 2006/06/08 | 399 | 399 | 383 | 385 | 28,000 |
| 2006/06/07 | 396 | 398 | 396 | 397 | 9,000 |
| 2006/06/06 | 400 | 401 | 397 | 400 | 10,000 |
| 2006/06/05 | 403 | 403 | 397 | 400 | 12,000 |
| 2006/06/02 | 408 | 408 | 395 | 403 | 42,000 |
| 2006/06/01 | 404 | 408 | 403 | 408 | 9,000 |
| 2006/05/31 | 407 | 408 | 403 | 403 | 15,000 |
| 2006/05/30 | 413 | 413 | 408 | 408 | 16,000 |
| 2006/05/29 | 412 | 414 | 412 | 414 | 11,000 |
| 2006/05/26 | 412 | 414 | 411 | 412 | 14,000 |
| 2006/05/25 | 413 | 413 | 412 | 412 | 17,000 |
| 2006/05/24 | 414 | 414 | 412 | 413 | 15,000 |
| 2006/05/23 | 415 | 415 | 414 | 414 | 11,000 |
| 2006/05/22 | 415 | 418 | 414 | 417 | 13,000 |
| 2006/05/19 | 415 | 416 | 412 | 416 | 9,000 |
| 2006/05/18 | 420 | 420 | 412 | 415 | 19,000 |
| 2006/05/17 | 416 | 420 | 413 | 420 | 31,000 |
| 2006/05/16 | 421 | 421 | 416 | 421 | 24,000 |
| 2006/05/15 | 420 | 425 | 420 | 422 | 11,000 |
| 2006/05/12 | 428 | 428 | 418 | 421 | 32,000 |
| 2006/05/11 | 422 | 424 | 422 | 423 | 13,000 |
| 2006/05/10 | 427 | 429 | 426 | 426 | 10,000 |
| 2006/05/09 | 430 | 430 | 427 | 427 | 9,000 |
| 2006/05/08 | 434 | 434 | 431 | 431 | 9,000 |
| 2006/05/02 | 424 | 435 | 424 | 434 | 14,000 |
| 2006/05/01 | 425 | 428 | 425 | 427 | 9,000 |
| 2006/04/28 | 429 | 429 | 425 | 427 | 13,000 |
| 2006/04/27 | 430 | 430 | 427 | 429 | 8,000 |
| 2006/04/26 | 429 | 429 | 426 | 429 | 8,000 |
| 2006/04/25 | 424 | 426 | 424 | 426 | 11,000 |
| 2006/04/24 | 432 | 432 | 417 | 422 | 28,000 |
| 2006/04/21 | 433 | 436 | 431 | 433 | 22,000 |
| 2006/04/20 | 435 | 435 | 432 | 432 | 10,000 |
| 2006/04/19 | 439 | 439 | 434 | 434 | 16,000 |
| 2006/04/18 | 434 | 436 | 431 | 435 | 30,000 |
| 2006/04/17 | 440 | 441 | 434 | 434 | 21,000 |
| 2006/04/14 | 442 | 442 | 440 | 441 | 9,000 |
| 2006/04/13 | 440 | 440 | 437 | 439 | 16,000 |
| 2006/04/12 | 439 | 441 | 435 | 439 | 39,000 |
| 2006/04/11 | 441 | 443 | 439 | 443 | 20,000 |
| 2006/04/10 | 441 | 444 | 441 | 443 | 6,000 |
| 2006/04/07 | 445 | 447 | 440 | 441 | 18,000 |
| 2006/04/06 | 442 | 448 | 442 | 443 | 19,000 |
| 2006/04/05 | 444 | 446 | 442 | 446 | 14,000 |
| 2006/04/04 | 448 | 449 | 442 | 446 | 10,000 |
| 2006/04/03 | 440 | 448 | 440 | 447 | 25,000 |
| 2006/03/31 | 442 | 442 | 437 | 439 | 22,000 |
| 2006/03/30 | 443 | 443 | 442 | 442 | 4,000 |
| 2006/03/29 | 435 | 444 | 434 | 439 | 27,000 |
| 2006/03/28 | 434 | 436 | 433 | 434 | 24,000 |
| 2006/03/27 | 434 | 438 | 433 | 433 | 14,000 |
| 2006/03/24 | 431 | 436 | 431 | 436 | 12,000 |
| 2006/03/23 | 436 | 441 | 430 | 430 | 26,000 |
| 2006/03/22 | 436 | 437 | 428 | 430 | 25,000 |
| 2006/03/20 | 427 | 436 | 427 | 436 | 28,000 |
| 2006/03/17 | 430 | 430 | 426 | 427 | 16,000 |
| 2006/03/16 | 431 | 436 | 430 | 430 | 19,000 |
| 2006/03/15 | 435 | 440 | 435 | 436 | 6,000 |
| 2006/03/14 | 445 | 445 | 434 | 435 | 15,000 |
| 2006/03/13 | 449 | 449 | 442 | 445 | 17,000 |
| 2006/03/10 | 437 | 439 | 435 | 439 | 43,000 |
| 2006/03/09 | 422 | 429 | 422 | 427 | 10,000 |
| 2006/03/08 | 421 | 429 | 421 | 423 | 15,000 |
| 2006/03/07 | 426 | 429 | 423 | 426 | 18,000 |
| 2006/03/06 | 426 | 432 | 426 | 430 | 14,000 |
| 2006/03/03 | 430 | 436 | 429 | 430 | 10,000 |
| 2006/03/02 | 431 | 435 | 430 | 430 | 11,000 |
| 2006/03/01 | 434 | 440 | 430 | 440 | 23,000 |
| 2006/02/28 | 443 | 443 | 425 | 439 | 20,000 |
| 2006/02/27 | 450 | 451 | 438 | 438 | 31,000 |
| 2006/02/24 | 442 | 451 | 442 | 451 | 31,000 |
| 2006/02/23 | 436 | 441 | 432 | 432 | 21,000 |
| 2006/02/22 | 425 | 425 | 415 | 424 | 17,000 |
| 2006/02/21 | 404 | 416 | 403 | 416 | 40,000 |
| 2006/02/20 | 437 | 437 | 402 | 402 | 55,000 |
| 2006/02/17 | 457 | 457 | 440 | 442 | 38,000 |
| 2006/02/16 | 448 | 457 | 447 | 457 | 19,000 |
| 2006/02/15 | 453 | 465 | 445 | 448 | 45,000 |
| 2006/02/14 | 442 | 450 | 439 | 441 | 34,000 |
| 2006/02/13 | 468 | 469 | 440 | 440 | 31,000 |
| 2006/02/10 | 484 | 484 | 465 | 465 | 31,000 |
| 2006/02/09 | 473 | 484 | 473 | 484 | 50,000 |
| 2006/02/08 | 485 | 487 | 470 | 472 | 45,000 |
| 2006/02/07 | 481 | 485 | 481 | 485 | 34,000 |
| 2006/02/06 | 478 | 479 | 475 | 478 | 23,000 |
| 2006/02/03 | 478 | 481 | 477 | 478 | 33,000 |
| 2006/02/02 | 486 | 488 | 480 | 480 | 20,000 |
| 2006/02/01 | 486 | 490 | 478 | 478 | 35,000 |
| 2006/01/31 | 484 | 490 | 484 | 486 | 26,000 |
| 2006/01/30 | 487 | 487 | 481 | 484 | 53,000 |
| 2006/01/27 | 485 | 485 | 470 | 477 | 105,000 |
| 2006/01/26 | 486 | 491 | 478 | 485 | 96,000 |
| 2006/01/25 | 500 | 507 | 498 | 501 | 78,000 |
| 2006/01/24 | 491 | 506 | 491 | 503 | 51,000 |
| 2006/01/23 | 490 | 492 | 481 | 487 | 56,000 |
| 2006/01/20 | 510 | 510 | 493 | 498 | 75,000 |
| 2006/01/19 | 470 | 509 | 470 | 506 | 103,000 |
| 2006/01/18 | 500 | 500 | 469 | 475 | 148,000 |
| 2006/01/17 | 513 | 518 | 510 | 516 | 99,000 |
| 2006/01/16 | 511 | 518 | 511 | 517 | 61,000 |
| 2006/01/13 | 511 | 513 | 507 | 512 | 99,000 |
| 2006/01/12 | 519 | 520 | 510 | 512 | 70,000 |
| 2006/01/11 | 509 | 517 | 508 | 513 | 127,000 |
| 2006/01/10 | 498 | 510 | 495 | 504 | 149,000 |
| 2006/01/06 | 481 | 496 | 481 | 490 | 190,000 |
| 2006/01/05 | 467 | 480 | 465 | 480 | 147,000 |
| 2006/01/04 | 468 | 468 | 464 | 465 | 38,000 |