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 |
|---|---|---|---|---|---|
| 2009/12/30 | 279 | 279 | 273 | 274 | 22,000 |
| 2009/12/29 | 280 | 280 | 277 | 277 | 24,000 |
| 2009/12/28 | 270 | 275 | 270 | 272 | 10,000 |
| 2009/12/25 | 269 | 273 | 269 | 271 | 19,000 |
| 2009/12/24 | 275 | 275 | 271 | 271 | 11,000 |
| 2009/12/22 | 272 | 275 | 271 | 274 | 25,000 |
| 2009/12/21 | 265 | 268 | 265 | 268 | 12,000 |
| 2009/12/18 | 263 | 264 | 261 | 264 | 9,000 |
| 2009/12/17 | 262 | 265 | 262 | 264 | 11,000 |
| 2009/12/16 | 260 | 260 | 258 | 258 | 14,000 |
| 2009/12/15 | 260 | 260 | 259 | 259 | 6,000 |
| 2009/12/14 | 258 | 259 | 256 | 258 | 15,000 |
| 2009/12/11 | 258 | 258 | 255 | 255 | 46,000 |
| 2009/12/10 | 253 | 254 | 253 | 253 | 10,000 |
| 2009/12/09 | 253 | 254 | 253 | 253 | 4,000 |
| 2009/12/08 | 256 | 256 | 252 | 252 | 17,000 |
| 2009/12/07 | 258 | 258 | 252 | 252 | 15,000 |
| 2009/12/04 | 257 | 257 | 252 | 253 | 21,000 |
| 2009/12/03 | 258 | 258 | 253 | 254 | 19,000 |
| 2009/12/02 | 254 | 255 | 253 | 254 | 19,000 |
| 2009/12/01 | 256 | 258 | 253 | 258 | 24,000 |
| 2009/11/30 | 259 | 259 | 253 | 256 | 16,000 |
| 2009/11/27 | 252 | 260 | 250 | 259 | 12,000 |
| 2009/11/26 | 251 | 253 | 251 | 252 | 9,000 |
| 2009/11/25 | 256 | 256 | 254 | 256 | 8,000 |
| 2009/11/24 | 256 | 256 | 255 | 256 | 13,000 |
| 2009/11/20 | 256 | 256 | 255 | 255 | 13,000 |
| 2009/11/19 | 261 | 261 | 257 | 257 | 20,000 |
| 2009/11/18 | 268 | 268 | 261 | 261 | 12,000 |
| 2009/11/17 | 264 | 264 | 263 | 263 | 6,000 |
| 2009/11/16 | 270 | 270 | 262 | 262 | 27,000 |
| 2009/11/13 | 270 | 270 | 270 | 270 | 4,000 |
| 2009/11/12 | 269 | 270 | 268 | 270 | 10,000 |
| 2009/11/11 | 271 | 272 | 271 | 271 | 8,000 |
| 2009/11/10 | 275 | 275 | 271 | 271 | 24,000 |
| 2009/11/09 | 275 | 275 | 275 | 275 | 4,000 |
| 2009/11/06 | 276 | 276 | 274 | 276 | 7,000 |
| 2009/11/05 | 274 | 276 | 274 | 274 | 7,000 |
| 2009/11/04 | 273 | 274 | 273 | 274 | 4,000 |
| 2009/11/02 | 276 | 276 | 272 | 273 | 12,000 |
| 2009/10/30 | 278 | 278 | 275 | 275 | 9,000 |
| 2009/10/29 | 280 | 280 | 276 | 277 | 16,000 |
| 2009/10/28 | 287 | 287 | 279 | 279 | 12,000 |
| 2009/10/27 | 280 | 283 | 278 | 283 | 15,000 |
| 2009/10/26 | 281 | 281 | 277 | 280 | 8,000 |
| 2009/10/23 | 278 | 278 | 277 | 278 | 8,000 |
| 2009/10/22 | 282 | 282 | 278 | 278 | 3,000 |
| 2009/10/21 | 283 | 283 | 282 | 282 | 4,000 |
| 2009/10/20 | 280 | 283 | 280 | 283 | 20,000 |
| 2009/10/19 | 279 | 281 | 279 | 280 | 7,000 |
| 2009/10/16 | 280 | 280 | 274 | 276 | 14,000 |
| 2009/10/15 | 278 | 278 | 274 | 275 | 6,000 |
| 2009/10/14 | 272 | 275 | 272 | 275 | 7,000 |
| 2009/10/13 | 272 | 273 | 271 | 273 | 21,000 |
| 2009/10/09 | 273 | 275 | 273 | 275 | 7,000 |
| 2009/10/08 | 274 | 275 | 274 | 274 | 9,000 |
| 2009/10/07 | 272 | 272 | 271 | 271 | 5,000 |
| 2009/10/06 | 275 | 279 | 270 | 270 | 26,000 |
| 2009/10/05 | 273 | 278 | 272 | 274 | 14,000 |
| 2009/10/02 | 275 | 280 | 270 | 276 | 14,000 |
| 2009/10/01 | 278 | 278 | 276 | 277 | 8,000 |
| 2009/09/30 | 277 | 282 | 277 | 282 | 9,000 |
| 2009/09/29 | 281 | 281 | 278 | 279 | 10,000 |
| 2009/09/28 | 280 | 280 | 278 | 279 | 10,000 |
| 2009/09/25 | 280 | 281 | 279 | 281 | 10,000 |
| 2009/09/24 | 279 | 282 | 279 | 281 | 10,000 |
| 2009/09/18 | 279 | 283 | 279 | 280 | 8,000 |
| 2009/09/17 | 280 | 282 | 280 | 281 | 8,000 |
| 2009/09/16 | 280 | 282 | 280 | 280 | 9,000 |
| 2009/09/15 | 280 | 281 | 280 | 281 | 5,000 |
| 2009/09/14 | 281 | 281 | 279 | 279 | 9,000 |
| 2009/09/11 | 283 | 285 | 281 | 282 | 35,000 |
| 2009/09/10 | 285 | 291 | 285 | 288 | 65,000 |
| 2009/09/09 | 282 | 283 | 280 | 280 | 17,000 |
| 2009/09/08 | 282 | 282 | 280 | 282 | 23,000 |
| 2009/09/07 | 281 | 283 | 280 | 282 | 8,000 |
| 2009/09/04 | 281 | 281 | 280 | 281 | 8,000 |
| 2009/09/03 | 282 | 283 | 281 | 281 | 9,000 |
| 2009/09/02 | 281 | 283 | 280 | 280 | 20,000 |
| 2009/09/01 | 282 | 282 | 281 | 281 | 2,000 |
| 2009/08/31 | 282 | 283 | 282 | 282 | 8,000 |
| 2009/08/28 | 283 | 283 | 281 | 281 | 22,000 |
| 2009/08/27 | 280 | 282 | 280 | 282 | 18,000 |
| 2009/08/26 | 281 | 281 | 280 | 281 | 7,000 |
| 2009/08/25 | 283 | 283 | 279 | 280 | 27,000 |
| 2009/08/24 | 283 | 283 | 281 | 283 | 11,000 |
| 2009/08/21 | 281 | 282 | 280 | 282 | 19,000 |
| 2009/08/20 | 281 | 281 | 280 | 280 | 33,000 |
| 2009/08/19 | 281 | 283 | 281 | 282 | 9,000 |
| 2009/08/18 | 283 | 283 | 281 | 283 | 9,000 |
| 2009/08/17 | 285 | 285 | 282 | 283 | 23,000 |
| 2009/08/14 | 284 | 285 | 284 | 284 | 8,000 |
| 2009/08/13 | 285 | 285 | 284 | 284 | 11,000 |
| 2009/08/12 | 285 | 285 | 284 | 284 | 3,000 |
| 2009/08/11 | 285 | 285 | 284 | 285 | 9,000 |
| 2009/08/10 | 286 | 286 | 284 | 285 | 11,000 |
| 2009/08/07 | 283 | 285 | 283 | 285 | 18,000 |
| 2009/08/06 | 286 | 287 | 284 | 284 | 18,000 |
| 2009/08/05 | 287 | 287 | 284 | 285 | 10,000 |
| 2009/08/04 | 286 | 288 | 285 | 287 | 7,000 |
| 2009/08/03 | 288 | 289 | 287 | 287 | 6,000 |
| 2009/07/31 | 291 | 291 | 286 | 287 | 11,000 |
| 2009/07/30 | 286 | 286 | 285 | 286 | 11,000 |
| 2009/07/29 | 288 | 288 | 286 | 287 | 12,000 |
| 2009/07/28 | 285 | 290 | 285 | 290 | 28,000 |
| 2009/07/27 | 299 | 299 | 297 | 299 | 39,000 |
| 2009/07/24 | 299 | 299 | 297 | 299 | 28,000 |
| 2009/07/23 | 298 | 299 | 298 | 298 | 12,000 |
| 2009/07/22 | 296 | 299 | 296 | 299 | 8,000 |
| 2009/07/21 | 299 | 299 | 296 | 299 | 11,000 |
| 2009/07/17 | 294 | 297 | 293 | 297 | 14,000 |
| 2009/07/16 | 296 | 296 | 293 | 293 | 9,000 |
| 2009/07/15 | 295 | 296 | 294 | 294 | 12,000 |
| 2009/07/14 | 292 | 295 | 292 | 295 | 16,000 |
| 2009/07/13 | 298 | 298 | 289 | 290 | 31,000 |
| 2009/07/10 | 296 | 299 | 295 | 298 | 18,000 |
| 2009/07/09 | 298 | 299 | 296 | 298 | 13,000 |
| 2009/07/08 | 299 | 300 | 296 | 296 | 10,000 |
| 2009/07/07 | 300 | 300 | 298 | 299 | 10,000 |
| 2009/07/06 | 298 | 298 | 295 | 296 | 9,000 |
| 2009/07/03 | 294 | 297 | 294 | 295 | 6,000 |
| 2009/07/02 | 297 | 297 | 295 | 295 | 15,000 |
| 2009/07/01 | 296 | 297 | 296 | 297 | 12,000 |
| 2009/06/30 | 293 | 296 | 293 | 296 | 9,000 |
| 2009/06/29 | 294 | 297 | 291 | 293 | 36,000 |
| 2009/06/26 | 296 | 296 | 293 | 293 | 11,000 |
| 2009/06/25 | 296 | 297 | 291 | 292 | 19,000 |
| 2009/06/24 | 291 | 300 | 291 | 291 | 20,000 |
| 2009/06/23 | 291 | 291 | 287 | 290 | 17,000 |
| 2009/06/22 | 292 | 292 | 287 | 290 | 15,000 |
| 2009/06/19 | 292 | 292 | 286 | 287 | 15,000 |
| 2009/06/18 | 293 | 293 | 287 | 289 | 28,000 |
| 2009/06/17 | 295 | 301 | 291 | 292 | 19,000 |
| 2009/06/16 | 301 | 301 | 296 | 298 | 13,000 |
| 2009/06/15 | 298 | 306 | 297 | 304 | 54,000 |
| 2009/06/12 | 298 | 298 | 296 | 298 | 29,000 |
| 2009/06/11 | 293 | 296 | 292 | 294 | 44,000 |
| 2009/06/10 | 292 | 292 | 292 | 292 | 10,000 |
| 2009/06/09 | 295 | 295 | 290 | 290 | 11,000 |
| 2009/06/08 | 292 | 294 | 290 | 294 | 8,000 |
| 2009/06/05 | 289 | 290 | 289 | 289 | 7,000 |
| 2009/06/04 | 289 | 289 | 289 | 289 | 2,000 |
| 2009/06/03 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/06/02 | 294 | 294 | 289 | 289 | 12,000 |
| 2009/06/01 | 290 | 290 | 287 | 288 | 9,000 |
| 2009/05/29 | 287 | 287 | 286 | 287 | 4,000 |
| 2009/05/28 | 288 | 289 | 284 | 289 | 13,000 |
| 2009/05/27 | 286 | 290 | 286 | 290 | 3,000 |
| 2009/05/26 | 288 | 288 | 284 | 288 | 7,000 |
| 2009/05/25 | 283 | 287 | 283 | 285 | 7,000 |
| 2009/05/22 | 284 | 284 | 284 | 284 | 1,000 |
| 2009/05/21 | 283 | 283 | 282 | 283 | 4,000 |
| 2009/05/20 | 284 | 284 | 284 | 284 | 2,000 |
| 2009/05/19 | 286 | 286 | 284 | 284 | 4,000 |
| 2009/05/18 | 287 | 287 | 285 | 285 | 4,000 |
| 2009/05/15 | 285 | 287 | 283 | 287 | 8,000 |
| 2009/05/14 | 285 | 285 | 281 | 283 | 10,000 |
| 2009/05/13 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/05/12 | 283 | 288 | 283 | 285 | 4,000 |
| 2009/05/07 | 286 | 288 | 286 | 288 | 5,000 |
| 2009/05/01 | 281 | 288 | 279 | 288 | 6,000 |
| 2009/04/30 | 280 | 285 | 280 | 282 | 4,000 |
| 2009/04/28 | 286 | 287 | 282 | 282 | 9,000 |
| 2009/04/27 | 282 | 285 | 282 | 285 | 3,000 |
| 2009/04/24 | 282 | 283 | 282 | 283 | 2,000 |
| 2009/04/23 | 278 | 282 | 276 | 282 | 9,000 |
| 2009/04/22 | 283 | 283 | 276 | 276 | 12,000 |
| 2009/04/21 | 278 | 283 | 278 | 283 | 6,000 |
| 2009/04/20 | 280 | 280 | 279 | 279 | 6,000 |
| 2009/04/17 | 284 | 284 | 280 | 281 | 11,000 |
| 2009/04/16 | 282 | 283 | 282 | 283 | 9,000 |
| 2009/04/15 | 284 | 285 | 284 | 285 | 3,000 |
| 2009/04/14 | 284 | 284 | 283 | 283 | 6,000 |
| 2009/04/13 | 284 | 284 | 284 | 284 | 3,000 |
| 2009/04/10 | 282 | 286 | 282 | 284 | 14,000 |
| 2009/04/09 | 284 | 285 | 280 | 285 | 9,000 |
| 2009/04/08 | 282 | 283 | 282 | 283 | 2,000 |
| 2009/04/07 | 283 | 283 | 282 | 282 | 3,000 |
| 2009/04/06 | 286 | 287 | 284 | 285 | 4,000 |
| 2009/04/03 | 295 | 295 | 282 | 286 | 22,000 |
| 2009/04/02 | 290 | 295 | 290 | 295 | 6,000 |
| 2009/04/01 | 283 | 284 | 283 | 284 | 2,000 |
| 2009/03/31 | 290 | 290 | 283 | 286 | 7,000 |
| 2009/03/30 | 290 | 295 | 290 | 295 | 9,000 |
| 2009/03/27 | 298 | 298 | 286 | 286 | 22,000 |
| 2009/03/26 | 298 | 298 | 289 | 289 | 3,000 |
| 2009/03/25 | 297 | 297 | 287 | 292 | 14,000 |
| 2009/03/24 | 296 | 296 | 286 | 286 | 10,000 |
| 2009/03/23 | 287 | 287 | 277 | 285 | 25,000 |
| 2009/03/19 | 282 | 285 | 275 | 279 | 8,000 |
| 2009/03/18 | 273 | 279 | 273 | 279 | 7,000 |
| 2009/03/17 | 271 | 278 | 271 | 278 | 8,000 |
| 2009/03/16 | 280 | 282 | 280 | 281 | 10,000 |
| 2009/03/13 | 270 | 270 | 267 | 268 | 28,000 |
| 2009/03/12 | 266 | 267 | 266 | 267 | 11,000 |
| 2009/03/11 | 271 | 276 | 271 | 271 | 5,000 |
| 2009/03/10 | 269 | 274 | 269 | 274 | 3,000 |
| 2009/03/09 | 271 | 276 | 271 | 276 | 5,000 |
| 2009/03/06 | 283 | 285 | 282 | 282 | 11,000 |
| 2009/03/05 | 274 | 282 | 267 | 282 | 12,000 |
| 2009/03/04 | 264 | 268 | 263 | 266 | 12,000 |
| 2009/03/03 | 266 | 266 | 262 | 263 | 5,000 |
| 2009/03/02 | 279 | 279 | 271 | 273 | 7,000 |
| 2009/02/27 | 275 | 280 | 272 | 274 | 9,000 |
| 2009/02/26 | 279 | 280 | 278 | 280 | 7,000 |
| 2009/02/24 | 278 | 282 | 278 | 282 | 3,000 |
| 2009/02/23 | 285 | 285 | 278 | 278 | 9,000 |
| 2009/02/20 | 295 | 295 | 285 | 285 | 8,000 |
| 2009/02/19 | 298 | 298 | 285 | 289 | 10,000 |
| 2009/02/18 | 297 | 297 | 288 | 293 | 14,000 |
| 2009/02/16 | 300 | 300 | 290 | 299 | 10,000 |
| 2009/02/13 | 290 | 290 | 290 | 290 | 6,000 |
| 2009/02/12 | 277 | 285 | 277 | 285 | 18,000 |
| 2009/02/10 | 291 | 291 | 285 | 285 | 6,000 |
| 2009/02/09 | 289 | 291 | 288 | 291 | 7,000 |
| 2009/02/06 | 287 | 288 | 280 | 288 | 16,000 |
| 2009/02/05 | 278 | 288 | 278 | 288 | 14,000 |
| 2009/02/04 | 281 | 281 | 275 | 278 | 15,000 |
| 2009/02/03 | 286 | 286 | 281 | 284 | 10,000 |
| 2009/02/02 | 289 | 293 | 286 | 286 | 4,000 |
| 2009/01/30 | 285 | 289 | 283 | 289 | 12,000 |
| 2009/01/29 | 284 | 293 | 284 | 293 | 12,000 |
| 2009/01/28 | 290 | 290 | 282 | 283 | 9,000 |
| 2009/01/27 | 291 | 293 | 289 | 292 | 17,000 |
| 2009/01/26 | 319 | 319 | 300 | 307 | 32,000 |
| 2009/01/23 | 300 | 301 | 298 | 299 | 12,000 |
| 2009/01/22 | 301 | 301 | 300 | 301 | 4,000 |
| 2009/01/21 | 301 | 303 | 301 | 302 | 5,000 |
| 2009/01/20 | 303 | 307 | 302 | 303 | 11,000 |
| 2009/01/19 | 309 | 309 | 300 | 308 | 12,000 |
| 2009/01/16 | 301 | 302 | 297 | 302 | 12,000 |
| 2009/01/15 | 297 | 301 | 296 | 301 | 9,000 |
| 2009/01/14 | 297 | 297 | 297 | 297 | 3,000 |
| 2009/01/13 | 301 | 301 | 297 | 297 | 11,000 |
| 2009/01/09 | 305 | 305 | 303 | 303 | 4,000 |
| 2009/01/08 | 301 | 302 | 297 | 302 | 10,000 |
| 2009/01/07 | 300 | 305 | 300 | 305 | 12,000 |
| 2009/01/06 | 300 | 300 | 295 | 297 | 8,000 |
| 2009/01/05 | 295 | 301 | 295 | 301 | 4,000 |