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 |
|---|---|---|---|---|---|
| 2008/12/30 | 298 | 305 | 298 | 305 | 6,000 |
| 2008/12/29 | 298 | 299 | 298 | 299 | 6,000 |
| 2008/12/26 | 298 | 300 | 287 | 290 | 8,000 |
| 2008/12/25 | 292 | 299 | 292 | 293 | 8,000 |
| 2008/12/24 | 282 | 287 | 282 | 287 | 4,000 |
| 2008/12/22 | 282 | 286 | 282 | 286 | 8,000 |
| 2008/12/19 | 280 | 284 | 280 | 284 | 4,000 |
| 2008/12/18 | 290 | 292 | 290 | 292 | 6,000 |
| 2008/12/17 | 282 | 289 | 282 | 289 | 6,000 |
| 2008/12/16 | 290 | 290 | 285 | 285 | 9,000 |
| 2008/12/15 | 291 | 291 | 281 | 285 | 12,000 |
| 2008/12/12 | 277 | 283 | 277 | 281 | 26,000 |
| 2008/12/11 | 280 | 282 | 280 | 280 | 10,000 |
| 2008/12/10 | 283 | 283 | 279 | 280 | 6,000 |
| 2008/12/09 | 288 | 288 | 278 | 279 | 10,000 |
| 2008/12/08 | 288 | 295 | 285 | 288 | 14,000 |
| 2008/12/05 | 288 | 288 | 278 | 278 | 16,000 |
| 2008/12/04 | 277 | 278 | 277 | 277 | 6,000 |
| 2008/12/03 | 278 | 281 | 278 | 280 | 10,000 |
| 2008/12/02 | 277 | 278 | 275 | 278 | 6,000 |
| 2008/12/01 | 279 | 281 | 276 | 277 | 8,000 |
| 2008/11/28 | 286 | 286 | 278 | 279 | 8,000 |
| 2008/11/27 | 288 | 288 | 273 | 278 | 9,000 |
| 2008/11/26 | 288 | 288 | 288 | 288 | 4,000 |
| 2008/11/25 | 285 | 286 | 280 | 286 | 7,000 |
| 2008/11/21 | 276 | 281 | 273 | 275 | 15,000 |
| 2008/11/20 | 279 | 279 | 278 | 278 | 4,000 |
| 2008/11/19 | 285 | 286 | 283 | 286 | 3,000 |
| 2008/11/18 | 284 | 289 | 280 | 280 | 8,000 |
| 2008/11/17 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/11/14 | 280 | 282 | 280 | 280 | 18,000 |
| 2008/11/13 | 288 | 288 | 278 | 282 | 8,000 |
| 2008/11/12 | 284 | 289 | 284 | 289 | 5,000 |
| 2008/11/11 | 299 | 299 | 286 | 287 | 12,000 |
| 2008/11/10 | 294 | 294 | 286 | 290 | 8,000 |
| 2008/11/07 | 286 | 290 | 285 | 289 | 11,000 |
| 2008/11/06 | 294 | 295 | 285 | 286 | 10,000 |
| 2008/11/05 | 287 | 293 | 287 | 293 | 13,000 |
| 2008/11/04 | 283 | 287 | 278 | 284 | 8,000 |
| 2008/10/31 | 287 | 288 | 282 | 284 | 13,000 |
| 2008/10/30 | 271 | 282 | 271 | 278 | 21,000 |
| 2008/10/29 | 277 | 281 | 275 | 276 | 16,000 |
| 2008/10/28 | 276 | 277 | 272 | 276 | 10,000 |
| 2008/10/27 | 280 | 280 | 275 | 277 | 11,000 |
| 2008/10/24 | 284 | 286 | 281 | 286 | 8,000 |
| 2008/10/23 | 287 | 287 | 280 | 281 | 14,000 |
| 2008/10/22 | 289 | 300 | 287 | 296 | 9,000 |
| 2008/10/21 | 285 | 289 | 284 | 289 | 8,000 |
| 2008/10/20 | 277 | 293 | 277 | 287 | 17,000 |
| 2008/10/17 | 294 | 299 | 284 | 287 | 13,000 |
| 2008/10/16 | 271 | 283 | 270 | 283 | 15,000 |
| 2008/10/15 | 275 | 286 | 274 | 286 | 13,000 |
| 2008/10/14 | 270 | 275 | 265 | 274 | 36,000 |
| 2008/10/10 | 275 | 275 | 250 | 255 | 16,000 |
| 2008/10/09 | 281 | 284 | 281 | 284 | 6,000 |
| 2008/10/08 | 290 | 290 | 282 | 287 | 27,000 |
| 2008/10/07 | 298 | 299 | 285 | 295 | 20,000 |
| 2008/10/06 | 304 | 305 | 303 | 305 | 32,000 |
| 2008/10/03 | 301 | 303 | 301 | 303 | 18,000 |
| 2008/10/02 | 301 | 303 | 301 | 302 | 11,000 |
| 2008/10/01 | 302 | 302 | 302 | 302 | 4,000 |
| 2008/09/30 | 300 | 302 | 297 | 302 | 9,000 |
| 2008/09/29 | 304 | 304 | 300 | 300 | 12,000 |
| 2008/09/26 | 304 | 304 | 300 | 301 | 20,000 |
| 2008/09/25 | 300 | 301 | 300 | 300 | 9,000 |
| 2008/09/24 | 303 | 303 | 300 | 303 | 5,000 |
| 2008/09/22 | 305 | 305 | 300 | 304 | 8,000 |
| 2008/09/19 | 302 | 305 | 298 | 300 | 11,000 |
| 2008/09/18 | 300 | 300 | 296 | 296 | 17,000 |
| 2008/09/17 | 302 | 305 | 300 | 305 | 5,000 |
| 2008/09/16 | 300 | 305 | 299 | 305 | 17,000 |
| 2008/09/12 | 315 | 315 | 309 | 313 | 29,000 |
| 2008/09/11 | 314 | 314 | 307 | 312 | 10,000 |
| 2008/09/10 | 309 | 312 | 307 | 312 | 9,000 |
| 2008/09/09 | 308 | 309 | 308 | 309 | 3,000 |
| 2008/09/08 | 306 | 311 | 306 | 308 | 13,000 |
| 2008/09/05 | 305 | 307 | 305 | 306 | 11,000 |
| 2008/09/04 | 314 | 314 | 311 | 311 | 5,000 |
| 2008/09/03 | 315 | 315 | 306 | 314 | 20,000 |
| 2008/09/02 | 314 | 316 | 309 | 316 | 6,000 |
| 2008/09/01 | 309 | 314 | 309 | 309 | 7,000 |
| 2008/08/29 | 313 | 314 | 313 | 314 | 10,000 |
| 2008/08/28 | 310 | 310 | 306 | 306 | 7,000 |
| 2008/08/27 | 308 | 315 | 307 | 310 | 7,000 |
| 2008/08/26 | 311 | 312 | 307 | 307 | 6,000 |
| 2008/08/25 | 310 | 312 | 310 | 312 | 5,000 |
| 2008/08/22 | 315 | 315 | 311 | 312 | 5,000 |
| 2008/08/21 | 312 | 313 | 310 | 310 | 11,000 |
| 2008/08/20 | 313 | 313 | 313 | 313 | 5,000 |
| 2008/08/19 | 315 | 316 | 313 | 316 | 6,000 |
| 2008/08/18 | 320 | 322 | 320 | 322 | 3,000 |
| 2008/08/15 | 324 | 324 | 315 | 319 | 10,000 |
| 2008/08/14 | 318 | 319 | 318 | 319 | 3,000 |
| 2008/08/13 | 325 | 325 | 319 | 319 | 9,000 |
| 2008/08/12 | 326 | 326 | 326 | 326 | 3,000 |
| 2008/08/11 | 327 | 328 | 318 | 324 | 11,000 |
| 2008/08/08 | 322 | 322 | 318 | 322 | 9,000 |
| 2008/08/07 | 326 | 328 | 323 | 323 | 5,000 |
| 2008/08/06 | 323 | 326 | 323 | 326 | 7,000 |
| 2008/08/05 | 325 | 326 | 324 | 325 | 9,000 |
| 2008/08/04 | 328 | 328 | 326 | 326 | 9,000 |
| 2008/08/01 | 329 | 329 | 329 | 329 | 3,000 |
| 2008/07/31 | 328 | 329 | 328 | 329 | 5,000 |
| 2008/07/30 | 327 | 328 | 327 | 328 | 6,000 |
| 2008/07/29 | 327 | 330 | 327 | 330 | 19,000 |
| 2008/07/28 | 327 | 329 | 327 | 329 | 16,000 |
| 2008/07/25 | 341 | 342 | 338 | 338 | 13,000 |
| 2008/07/24 | 340 | 342 | 340 | 342 | 14,000 |
| 2008/07/23 | 336 | 339 | 336 | 339 | 23,000 |
| 2008/07/22 | 333 | 336 | 333 | 336 | 8,000 |
| 2008/07/18 | 336 | 336 | 335 | 336 | 5,000 |
| 2008/07/17 | 332 | 333 | 332 | 333 | 9,000 |
| 2008/07/16 | 333 | 333 | 331 | 331 | 3,000 |
| 2008/07/15 | 336 | 336 | 333 | 333 | 4,000 |
| 2008/07/14 | 333 | 338 | 333 | 335 | 12,000 |
| 2008/07/11 | 332 | 333 | 329 | 333 | 15,000 |
| 2008/07/10 | 334 | 337 | 333 | 333 | 8,000 |
| 2008/07/09 | 341 | 341 | 336 | 336 | 8,000 |
| 2008/07/08 | 338 | 338 | 338 | 338 | 2,000 |
| 2008/07/07 | 339 | 339 | 333 | 333 | 6,000 |
| 2008/07/04 | 335 | 338 | 333 | 336 | 11,000 |
| 2008/07/03 | 329 | 334 | 329 | 334 | 7,000 |
| 2008/07/02 | 329 | 329 | 328 | 329 | 10,000 |
| 2008/07/01 | 333 | 333 | 332 | 333 | 5,000 |
| 2008/06/30 | 333 | 333 | 328 | 328 | 7,000 |
| 2008/06/27 | 330 | 330 | 328 | 329 | 4,000 |
| 2008/06/26 | 333 | 333 | 329 | 330 | 6,000 |
| 2008/06/25 | 330 | 330 | 329 | 329 | 7,000 |
| 2008/06/24 | 331 | 332 | 331 | 332 | 4,000 |
| 2008/06/23 | 326 | 327 | 326 | 327 | 3,000 |
| 2008/06/20 | 327 | 329 | 327 | 328 | 7,000 |
| 2008/06/19 | 326 | 330 | 326 | 326 | 16,000 |
| 2008/06/18 | 331 | 334 | 328 | 329 | 15,000 |
| 2008/06/17 | 335 | 335 | 334 | 334 | 4,000 |
| 2008/06/16 | 332 | 335 | 330 | 330 | 9,000 |
| 2008/06/13 | 336 | 337 | 329 | 329 | 18,000 |
| 2008/06/12 | 330 | 335 | 326 | 335 | 25,000 |
| 2008/06/11 | 331 | 331 | 326 | 328 | 9,000 |
| 2008/06/10 | 327 | 328 | 326 | 326 | 9,000 |
| 2008/06/09 | 326 | 330 | 326 | 327 | 8,000 |
| 2008/06/06 | 331 | 335 | 330 | 330 | 15,000 |
| 2008/06/05 | 330 | 334 | 326 | 334 | 14,000 |
| 2008/06/04 | 328 | 329 | 326 | 329 | 12,000 |
| 2008/06/03 | 336 | 336 | 325 | 326 | 23,000 |
| 2008/06/02 | 336 | 336 | 336 | 336 | 3,000 |
| 2008/05/30 | 332 | 337 | 331 | 336 | 7,000 |
| 2008/05/29 | 335 | 335 | 327 | 332 | 8,000 |
| 2008/05/28 | 328 | 330 | 328 | 330 | 2,000 |
| 2008/05/27 | 327 | 332 | 327 | 332 | 11,000 |
| 2008/05/26 | 327 | 330 | 326 | 326 | 8,000 |
| 2008/05/23 | 330 | 330 | 327 | 327 | 12,000 |
| 2008/05/22 | 332 | 332 | 330 | 330 | 6,000 |
| 2008/05/21 | 338 | 338 | 331 | 331 | 7,000 |
| 2008/05/20 | 336 | 336 | 336 | 336 | 2,000 |
| 2008/05/19 | 339 | 340 | 336 | 336 | 6,000 |
| 2008/05/16 | 337 | 338 | 332 | 337 | 10,000 |
| 2008/05/15 | 340 | 340 | 337 | 337 | 10,000 |
| 2008/05/14 | 324 | 332 | 324 | 332 | 11,000 |
| 2008/05/13 | 329 | 329 | 325 | 325 | 6,000 |
| 2008/05/12 | 326 | 330 | 324 | 325 | 7,000 |
| 2008/05/09 | 332 | 332 | 328 | 328 | 3,000 |
| 2008/05/08 | 330 | 334 | 327 | 334 | 9,000 |
| 2008/05/07 | 327 | 330 | 327 | 329 | 4,000 |
| 2008/05/02 | 326 | 330 | 325 | 330 | 10,000 |
| 2008/05/01 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/04/30 | 329 | 330 | 324 | 326 | 7,000 |
| 2008/04/28 | 325 | 327 | 321 | 327 | 12,000 |
| 2008/04/25 | 325 | 325 | 324 | 324 | 6,000 |
| 2008/04/24 | 321 | 324 | 321 | 324 | 2,000 |
| 2008/04/23 | 318 | 325 | 318 | 324 | 7,000 |
| 2008/04/22 | 322 | 323 | 320 | 323 | 8,000 |
| 2008/04/21 | 322 | 325 | 322 | 322 | 5,000 |
| 2008/04/18 | 320 | 322 | 318 | 322 | 11,000 |
| 2008/04/17 | 324 | 329 | 324 | 329 | 2,000 |
| 2008/04/16 | 325 | 325 | 323 | 323 | 3,000 |
| 2008/04/15 | 325 | 330 | 323 | 323 | 5,000 |
| 2008/04/14 | 330 | 330 | 319 | 330 | 16,000 |
| 2008/04/11 | 326 | 330 | 325 | 330 | 3,000 |
| 2008/04/10 | 326 | 326 | 326 | 326 | 2,000 |
| 2008/04/09 | 328 | 329 | 327 | 329 | 4,000 |
| 2008/04/08 | 338 | 338 | 328 | 328 | 8,000 |
| 2008/04/07 | 334 | 334 | 328 | 328 | 3,000 |
| 2008/04/04 | 333 | 333 | 328 | 333 | 8,000 |
| 2008/04/03 | 330 | 332 | 326 | 332 | 5,000 |
| 2008/04/02 | 331 | 332 | 329 | 329 | 9,000 |
| 2008/04/01 | 322 | 328 | 322 | 328 | 9,000 |
| 2008/03/31 | 328 | 328 | 320 | 320 | 6,000 |
| 2008/03/28 | 326 | 329 | 326 | 328 | 7,000 |
| 2008/03/27 | 320 | 323 | 320 | 323 | 5,000 |
| 2008/03/26 | 320 | 321 | 317 | 318 | 4,000 |
| 2008/03/25 | 314 | 323 | 314 | 323 | 12,000 |
| 2008/03/24 | 320 | 330 | 313 | 313 | 14,000 |
| 2008/03/21 | 326 | 330 | 317 | 318 | 8,000 |
| 2008/03/19 | 327 | 327 | 322 | 326 | 13,000 |
| 2008/03/18 | 311 | 311 | 306 | 311 | 7,000 |
| 2008/03/17 | 325 | 325 | 312 | 315 | 9,000 |
| 2008/03/14 | 321 | 321 | 317 | 317 | 28,000 |
| 2008/03/13 | 325 | 325 | 322 | 324 | 11,000 |
| 2008/03/12 | 332 | 333 | 325 | 326 | 19,000 |
| 2008/03/11 | 328 | 328 | 326 | 327 | 10,000 |
| 2008/03/10 | 330 | 330 | 330 | 330 | 4,000 |
| 2008/03/07 | 329 | 333 | 325 | 329 | 8,000 |
| 2008/03/06 | 340 | 342 | 334 | 339 | 21,000 |
| 2008/03/05 | 330 | 334 | 326 | 334 | 12,000 |
| 2008/03/04 | 339 | 339 | 335 | 335 | 7,000 |
| 2008/03/03 | 331 | 335 | 330 | 330 | 8,000 |
| 2008/02/29 | 338 | 338 | 334 | 334 | 7,000 |
| 2008/02/28 | 337 | 342 | 337 | 341 | 8,000 |
| 2008/02/27 | 339 | 343 | 338 | 338 | 5,000 |
| 2008/02/26 | 341 | 345 | 334 | 334 | 8,000 |
| 2008/02/25 | 336 | 343 | 336 | 342 | 9,000 |
| 2008/02/22 | 340 | 340 | 336 | 340 | 3,000 |
| 2008/02/21 | 334 | 339 | 334 | 339 | 4,000 |
| 2008/02/20 | 338 | 341 | 333 | 333 | 13,000 |
| 2008/02/19 | 341 | 341 | 337 | 337 | 10,000 |
| 2008/02/18 | 339 | 344 | 339 | 344 | 13,000 |
| 2008/02/15 | 338 | 339 | 338 | 339 | 8,000 |
| 2008/02/14 | 336 | 340 | 336 | 337 | 9,000 |
| 2008/02/13 | 334 | 341 | 334 | 341 | 10,000 |
| 2008/02/12 | 332 | 338 | 332 | 338 | 7,000 |
| 2008/02/08 | 332 | 334 | 332 | 334 | 5,000 |
| 2008/02/07 | 332 | 336 | 332 | 336 | 10,000 |
| 2008/02/06 | 339 | 339 | 333 | 333 | 9,000 |
| 2008/02/05 | 339 | 341 | 339 | 341 | 4,000 |
| 2008/02/04 | 338 | 346 | 338 | 345 | 11,000 |
| 2008/02/01 | 335 | 343 | 334 | 343 | 20,000 |
| 2008/01/31 | 330 | 340 | 330 | 340 | 26,000 |
| 2008/01/30 | 330 | 334 | 330 | 334 | 20,000 |
| 2008/01/29 | 331 | 335 | 330 | 335 | 21,000 |
| 2008/01/28 | 330 | 334 | 330 | 331 | 41,000 |
| 2008/01/25 | 340 | 345 | 337 | 344 | 31,000 |
| 2008/01/24 | 334 | 336 | 333 | 335 | 25,000 |
| 2008/01/23 | 328 | 336 | 326 | 336 | 25,000 |
| 2008/01/22 | 332 | 333 | 328 | 328 | 30,000 |
| 2008/01/21 | 341 | 345 | 340 | 342 | 21,000 |
| 2008/01/18 | 335 | 348 | 335 | 348 | 26,000 |
| 2008/01/17 | 340 | 348 | 336 | 348 | 18,000 |
| 2008/01/16 | 342 | 343 | 337 | 337 | 31,000 |
| 2008/01/15 | 357 | 360 | 350 | 350 | 21,000 |
| 2008/01/11 | 365 | 367 | 358 | 358 | 18,000 |
| 2008/01/10 | 368 | 368 | 365 | 368 | 4,000 |
| 2008/01/09 | 360 | 366 | 357 | 366 | 22,000 |
| 2008/01/08 | 358 | 370 | 358 | 369 | 10,000 |
| 2008/01/07 | 372 | 372 | 361 | 361 | 18,000 |
| 2008/01/04 | 367 | 367 | 361 | 361 | 9,000 |