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 |
---|---|---|---|---|---|
2007/12/28 | 370 | 370 | 370 | 370 | 4,000 |
2007/12/27 | 368 | 370 | 367 | 369 | 8,000 |
2007/12/26 | 361 | 369 | 361 | 369 | 6,000 |
2007/12/25 | 363 | 363 | 361 | 361 | 11,000 |
2007/12/21 | 358 | 363 | 353 | 363 | 28,000 |
2007/12/20 | 368 | 368 | 362 | 364 | 16,000 |
2007/12/19 | 367 | 368 | 364 | 368 | 13,000 |
2007/12/18 | 369 | 369 | 366 | 368 | 9,000 |
2007/12/17 | 368 | 369 | 366 | 369 | 5,000 |
2007/12/14 | 366 | 370 | 366 | 370 | 18,000 |
2007/12/13 | 367 | 369 | 367 | 367 | 7,000 |
2007/12/12 | 369 | 369 | 368 | 369 | 7,000 |
2007/12/11 | 368 | 373 | 368 | 368 | 7,000 |
2007/12/10 | 367 | 372 | 366 | 368 | 11,000 |
2007/12/07 | 376 | 376 | 367 | 371 | 6,000 |
2007/12/06 | 373 | 378 | 365 | 378 | 9,000 |
2007/12/05 | 361 | 373 | 361 | 373 | 8,000 |
2007/12/04 | 365 | 366 | 365 | 366 | 5,000 |
2007/12/03 | 375 | 375 | 374 | 375 | 5,000 |
2007/11/30 | 361 | 373 | 361 | 373 | 18,000 |
2007/11/29 | 357 | 363 | 357 | 361 | 9,000 |
2007/11/28 | 359 | 360 | 359 | 360 | 3,000 |
2007/11/27 | 354 | 354 | 352 | 352 | 9,000 |
2007/11/26 | 352 | 353 | 352 | 352 | 3,000 |
2007/11/22 | 351 | 356 | 350 | 352 | 10,000 |
2007/11/21 | 352 | 352 | 352 | 352 | 4,000 |
2007/11/20 | 355 | 356 | 351 | 356 | 8,000 |
2007/11/19 | 353 | 357 | 352 | 357 | 6,000 |
2007/11/16 | 353 | 356 | 353 | 354 | 7,000 |
2007/11/15 | 353 | 354 | 353 | 353 | 7,000 |
2007/11/14 | 355 | 359 | 355 | 358 | 8,000 |
2007/11/13 | 347 | 357 | 347 | 352 | 26,000 |
2007/11/12 | 361 | 362 | 356 | 356 | 12,000 |
2007/11/09 | 369 | 370 | 368 | 368 | 21,000 |
2007/11/08 | 374 | 377 | 372 | 377 | 5,000 |
2007/11/07 | 375 | 376 | 374 | 374 | 15,000 |
2007/11/06 | 375 | 380 | 371 | 380 | 15,000 |
2007/11/05 | 381 | 381 | 376 | 376 | 3,000 |
2007/11/02 | 381 | 381 | 381 | 381 | 4,000 |
2007/11/01 | 380 | 380 | 376 | 380 | 4,000 |
2007/10/31 | 374 | 378 | 374 | 378 | 3,000 |
2007/10/30 | 374 | 378 | 373 | 378 | 5,000 |
2007/10/29 | 373 | 378 | 373 | 378 | 5,000 |
2007/10/26 | 373 | 377 | 372 | 377 | 10,000 |
2007/10/25 | 376 | 380 | 374 | 378 | 8,000 |
2007/10/24 | 375 | 376 | 375 | 376 | 2,000 |
2007/10/23 | 375 | 375 | 374 | 375 | 4,000 |
2007/10/22 | 377 | 377 | 373 | 374 | 5,000 |
2007/10/19 | 376 | 376 | 375 | 375 | 5,000 |
2007/10/18 | 377 | 378 | 377 | 378 | 3,000 |
2007/10/17 | 382 | 382 | 377 | 377 | 4,000 |
2007/10/16 | 382 | 382 | 377 | 377 | 2,000 |
2007/10/15 | 380 | 382 | 380 | 382 | 11,000 |
2007/10/12 | 380 | 380 | 374 | 374 | 9,000 |
2007/10/11 | 378 | 379 | 374 | 379 | 11,000 |
2007/10/10 | 379 | 379 | 379 | 379 | 6,000 |
2007/10/09 | 374 | 374 | 374 | 374 | 2,000 |
2007/10/05 | 376 | 377 | 376 | 377 | 8,000 |
2007/10/04 | 374 | 375 | 374 | 374 | 4,000 |
2007/10/03 | 373 | 374 | 373 | 373 | 6,000 |
2007/10/02 | 372 | 373 | 372 | 373 | 9,000 |
2007/10/01 | 365 | 365 | 365 | 365 | 6,000 |
2007/09/28 | 367 | 367 | 365 | 365 | 4,000 |
2007/09/27 | 371 | 372 | 371 | 372 | 3,000 |
2007/09/26 | 366 | 366 | 362 | 365 | 8,000 |
2007/09/25 | 366 | 366 | 366 | 366 | 1,000 |
2007/09/21 | 365 | 367 | 362 | 367 | 5,000 |
2007/09/20 | 368 | 368 | 368 | 368 | 10,000 |
2007/09/19 | 362 | 367 | 362 | 367 | 11,000 |
2007/09/18 | 366 | 366 | 362 | 362 | 18,000 |
2007/09/14 | 361 | 366 | 361 | 366 | 17,000 |
2007/09/13 | 365 | 366 | 361 | 365 | 4,000 |
2007/09/12 | 365 | 367 | 362 | 363 | 9,000 |
2007/09/11 | 364 | 366 | 364 | 366 | 3,000 |
2007/09/10 | 369 | 369 | 365 | 366 | 10,000 |
2007/09/07 | 373 | 373 | 373 | 373 | 2,000 |
2007/09/06 | 370 | 370 | 367 | 368 | 9,000 |
2007/09/05 | 372 | 373 | 371 | 373 | 9,000 |
2007/09/04 | 375 | 377 | 370 | 377 | 6,000 |
2007/09/03 | 371 | 375 | 371 | 375 | 7,000 |
2007/08/31 | 370 | 371 | 370 | 371 | 5,000 |
2007/08/30 | 366 | 368 | 366 | 368 | 5,000 |
2007/08/29 | 366 | 369 | 366 | 369 | 5,000 |
2007/08/28 | 366 | 367 | 366 | 367 | 4,000 |
2007/08/27 | 368 | 371 | 368 | 371 | 7,000 |
2007/08/24 | 368 | 370 | 368 | 368 | 4,000 |
2007/08/23 | 372 | 373 | 368 | 369 | 12,000 |
2007/08/22 | 371 | 371 | 366 | 367 | 7,000 |
2007/08/21 | 371 | 371 | 368 | 369 | 5,000 |
2007/08/20 | 366 | 372 | 366 | 366 | 14,000 |
2007/08/17 | 371 | 372 | 365 | 365 | 25,000 |
2007/08/16 | 373 | 373 | 371 | 371 | 17,000 |
2007/08/15 | 375 | 376 | 373 | 376 | 11,000 |
2007/08/14 | 379 | 379 | 375 | 375 | 10,000 |
2007/08/13 | 379 | 379 | 378 | 379 | 8,000 |
2007/08/10 | 384 | 384 | 377 | 378 | 7,000 |
2007/08/09 | 385 | 385 | 382 | 385 | 4,000 |
2007/08/08 | 385 | 385 | 380 | 380 | 8,000 |
2007/08/07 | 381 | 384 | 380 | 380 | 12,000 |
2007/08/06 | 377 | 380 | 377 | 380 | 14,000 |
2007/08/03 | 380 | 380 | 377 | 380 | 11,000 |
2007/08/02 | 376 | 379 | 373 | 373 | 21,000 |
2007/08/01 | 376 | 380 | 376 | 380 | 10,000 |
2007/07/31 | 376 | 378 | 375 | 378 | 13,000 |
2007/07/30 | 375 | 378 | 373 | 378 | 13,000 |
2007/07/27 | 379 | 379 | 371 | 379 | 55,000 |
2007/07/26 | 379 | 383 | 378 | 378 | 68,000 |
2007/07/25 | 394 | 397 | 390 | 393 | 34,000 |
2007/07/24 | 399 | 399 | 398 | 398 | 29,000 |
2007/07/23 | 399 | 399 | 398 | 399 | 14,000 |
2007/07/20 | 399 | 400 | 398 | 399 | 27,000 |
2007/07/19 | 396 | 398 | 396 | 398 | 7,000 |
2007/07/18 | 398 | 398 | 395 | 396 | 14,000 |
2007/07/17 | 399 | 399 | 399 | 399 | 4,000 |
2007/07/13 | 399 | 400 | 397 | 399 | 17,000 |
2007/07/12 | 400 | 400 | 396 | 399 | 9,000 |
2007/07/11 | 398 | 398 | 395 | 395 | 15,000 |
2007/07/10 | 399 | 399 | 399 | 399 | 9,000 |
2007/07/09 | 399 | 399 | 398 | 399 | 19,000 |
2007/07/06 | 400 | 400 | 398 | 398 | 17,000 |
2007/07/05 | 402 | 402 | 400 | 400 | 15,000 |
2007/07/04 | 401 | 401 | 400 | 400 | 11,000 |
2007/07/03 | 400 | 400 | 398 | 400 | 13,000 |
2007/07/02 | 399 | 400 | 398 | 398 | 11,000 |
2007/06/29 | 398 | 400 | 396 | 397 | 19,000 |
2007/06/28 | 400 | 400 | 397 | 399 | 5,000 |
2007/06/27 | 398 | 400 | 397 | 397 | 12,000 |
2007/06/26 | 397 | 399 | 396 | 397 | 16,000 |
2007/06/25 | 397 | 397 | 391 | 394 | 22,000 |
2007/06/22 | 400 | 400 | 397 | 398 | 14,000 |
2007/06/21 | 399 | 402 | 397 | 397 | 46,000 |
2007/06/20 | 400 | 402 | 399 | 399 | 55,000 |
2007/06/19 | 393 | 400 | 392 | 400 | 68,000 |
2007/06/18 | 392 | 392 | 390 | 392 | 26,000 |
2007/06/15 | 389 | 389 | 387 | 387 | 4,000 |
2007/06/14 | 389 | 389 | 388 | 389 | 3,000 |
2007/06/13 | 386 | 387 | 386 | 387 | 5,000 |
2007/06/12 | 387 | 388 | 386 | 386 | 6,000 |
2007/06/11 | 388 | 390 | 387 | 390 | 16,000 |
2007/06/08 | 391 | 391 | 388 | 391 | 31,000 |
2007/06/07 | 387 | 390 | 386 | 390 | 5,000 |
2007/06/06 | 388 | 388 | 387 | 388 | 9,000 |
2007/06/05 | 389 | 390 | 388 | 390 | 14,000 |
2007/06/04 | 386 | 389 | 385 | 387 | 6,000 |
2007/06/01 | 385 | 388 | 385 | 387 | 10,000 |
2007/05/31 | 384 | 384 | 384 | 384 | 2,000 |
2007/05/30 | 384 | 386 | 384 | 385 | 5,000 |
2007/05/29 | 386 | 389 | 383 | 389 | 7,000 |
2007/05/28 | 387 | 388 | 386 | 386 | 8,000 |
2007/05/25 | 390 | 390 | 386 | 386 | 9,000 |
2007/05/24 | 386 | 389 | 386 | 389 | 12,000 |
2007/05/23 | 383 | 388 | 382 | 388 | 8,000 |
2007/05/22 | 384 | 384 | 381 | 381 | 3,000 |
2007/05/21 | 384 | 385 | 381 | 381 | 6,000 |
2007/05/18 | 384 | 385 | 380 | 381 | 28,000 |
2007/05/17 | 387 | 387 | 384 | 384 | 3,000 |
2007/05/16 | 385 | 390 | 385 | 390 | 3,000 |
2007/05/15 | 384 | 390 | 384 | 390 | 9,000 |
2007/05/14 | 391 | 392 | 385 | 389 | 26,000 |
2007/05/11 | 391 | 391 | 388 | 391 | 9,000 |
2007/05/10 | 393 | 393 | 391 | 391 | 13,000 |
2007/05/09 | 390 | 393 | 390 | 390 | 9,000 |
2007/05/08 | 392 | 392 | 390 | 390 | 13,000 |
2007/05/07 | 393 | 394 | 391 | 394 | 13,000 |
2007/05/02 | 386 | 392 | 386 | 392 | 30,000 |
2007/05/01 | 386 | 387 | 384 | 384 | 9,000 |
2007/04/27 | 386 | 387 | 383 | 383 | 7,000 |
2007/04/26 | 383 | 386 | 382 | 385 | 6,000 |
2007/04/25 | 382 | 383 | 381 | 382 | 11,000 |
2007/04/24 | 385 | 385 | 381 | 384 | 3,000 |
2007/04/23 | 382 | 385 | 382 | 382 | 9,000 |
2007/04/20 | 384 | 387 | 381 | 381 | 13,000 |
2007/04/19 | 385 | 385 | 381 | 381 | 9,000 |
2007/04/18 | 384 | 385 | 384 | 385 | 8,000 |
2007/04/17 | 383 | 383 | 382 | 383 | 10,000 |
2007/04/16 | 384 | 384 | 383 | 383 | 10,000 |
2007/04/13 | 382 | 385 | 382 | 382 | 5,000 |
2007/04/12 | 384 | 384 | 381 | 381 | 10,000 |
2007/04/11 | 381 | 383 | 381 | 381 | 9,000 |
2007/04/10 | 382 | 383 | 382 | 383 | 2,000 |
2007/04/09 | 381 | 384 | 381 | 382 | 9,000 |
2007/04/06 | 382 | 382 | 381 | 381 | 3,000 |
2007/04/05 | 384 | 384 | 381 | 381 | 4,000 |
2007/04/04 | 379 | 384 | 379 | 384 | 6,000 |
2007/04/03 | 381 | 386 | 380 | 380 | 13,000 |
2007/04/02 | 388 | 388 | 380 | 380 | 19,000 |
2007/03/30 | 383 | 384 | 383 | 383 | 5,000 |
2007/03/29 | 381 | 388 | 380 | 383 | 5,000 |
2007/03/28 | 381 | 386 | 381 | 381 | 7,000 |
2007/03/27 | 386 | 386 | 384 | 385 | 6,000 |
2007/03/26 | 388 | 388 | 386 | 386 | 12,000 |
2007/03/23 | 388 | 390 | 386 | 388 | 30,000 |
2007/03/22 | 385 | 386 | 381 | 385 | 13,000 |
2007/03/20 | 381 | 385 | 381 | 385 | 4,000 |
2007/03/19 | 382 | 385 | 381 | 381 | 23,000 |
2007/03/16 | 383 | 383 | 381 | 382 | 8,000 |
2007/03/15 | 386 | 386 | 381 | 381 | 5,000 |
2007/03/14 | 387 | 387 | 382 | 382 | 21,000 |
2007/03/13 | 392 | 392 | 388 | 388 | 9,000 |
2007/03/12 | 387 | 389 | 387 | 388 | 5,000 |
2007/03/09 | 389 | 389 | 387 | 387 | 19,000 |
2007/03/08 | 383 | 388 | 383 | 388 | 10,000 |
2007/03/07 | 388 | 389 | 384 | 384 | 12,000 |
2007/03/06 | 378 | 388 | 378 | 388 | 14,000 |
2007/03/05 | 387 | 387 | 376 | 379 | 46,000 |
2007/03/02 | 389 | 390 | 387 | 388 | 11,000 |
2007/03/01 | 391 | 395 | 388 | 388 | 18,000 |
2007/02/28 | 388 | 391 | 383 | 389 | 47,000 |
2007/02/27 | 402 | 404 | 395 | 397 | 31,000 |
2007/02/26 | 403 | 407 | 401 | 405 | 49,000 |
2007/02/23 | 394 | 399 | 392 | 398 | 31,000 |
2007/02/22 | 394 | 394 | 392 | 393 | 14,000 |
2007/02/21 | 391 | 391 | 389 | 390 | 7,000 |
2007/02/20 | 392 | 392 | 388 | 388 | 12,000 |
2007/02/19 | 392 | 393 | 386 | 388 | 14,000 |
2007/02/16 | 391 | 392 | 385 | 389 | 44,000 |
2007/02/15 | 392 | 392 | 390 | 392 | 18,000 |
2007/02/14 | 393 | 395 | 392 | 392 | 14,000 |
2007/02/13 | 393 | 394 | 393 | 393 | 7,000 |
2007/02/09 | 393 | 393 | 390 | 392 | 23,000 |
2007/02/08 | 394 | 395 | 392 | 394 | 20,000 |
2007/02/07 | 395 | 395 | 394 | 395 | 15,000 |
2007/02/06 | 398 | 398 | 396 | 398 | 13,000 |
2007/02/05 | 400 | 404 | 398 | 398 | 24,000 |
2007/02/02 | 395 | 401 | 393 | 397 | 43,000 |
2007/02/01 | 393 | 395 | 393 | 395 | 16,000 |
2007/01/31 | 397 | 399 | 396 | 396 | 18,000 |
2007/01/30 | 393 | 397 | 393 | 397 | 23,000 |
2007/01/29 | 391 | 395 | 391 | 391 | 24,000 |
2007/01/26 | 393 | 400 | 387 | 397 | 50,000 |
2007/01/25 | 412 | 412 | 409 | 411 | 54,000 |
2007/01/24 | 407 | 414 | 406 | 410 | 78,000 |
2007/01/23 | 408 | 408 | 406 | 407 | 39,000 |
2007/01/22 | 404 | 407 | 404 | 407 | 63,000 |
2007/01/19 | 403 | 405 | 403 | 404 | 26,000 |
2007/01/18 | 405 | 405 | 402 | 403 | 50,000 |
2007/01/17 | 404 | 404 | 402 | 404 | 27,000 |
2007/01/16 | 403 | 403 | 402 | 403 | 32,000 |
2007/01/15 | 402 | 404 | 402 | 402 | 31,000 |
2007/01/12 | 401 | 402 | 400 | 402 | 14,000 |
2007/01/11 | 402 | 402 | 400 | 401 | 8,000 |
2007/01/10 | 404 | 404 | 401 | 401 | 15,000 |
2007/01/09 | 403 | 404 | 400 | 401 | 19,000 |
2007/01/05 | 403 | 403 | 400 | 400 | 17,000 |
2007/01/04 | 402 | 402 | 402 | 402 | 8,000 |