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 |
|---|---|---|---|---|---|
| 2010/12/30 | 249 | 249 | 245 | 245 | 19,000 |
| 2010/12/29 | 243 | 247 | 241 | 247 | 43,000 |
| 2010/12/28 | 240 | 241 | 240 | 241 | 6,000 |
| 2010/12/27 | 240 | 242 | 239 | 239 | 21,000 |
| 2010/12/24 | 241 | 242 | 240 | 241 | 10,000 |
| 2010/12/22 | 242 | 242 | 240 | 240 | 18,000 |
| 2010/12/21 | 242 | 242 | 241 | 241 | 17,000 |
| 2010/12/20 | 243 | 243 | 242 | 243 | 17,000 |
| 2010/12/17 | 244 | 245 | 242 | 243 | 19,000 |
| 2010/12/16 | 242 | 243 | 239 | 243 | 13,000 |
| 2010/12/15 | 242 | 242 | 239 | 242 | 12,000 |
| 2010/12/14 | 240 | 240 | 239 | 239 | 18,000 |
| 2010/12/13 | 237 | 240 | 237 | 239 | 18,000 |
| 2010/12/10 | 239 | 241 | 236 | 237 | 51,000 |
| 2010/12/09 | 235 | 237 | 235 | 236 | 14,000 |
| 2010/12/08 | 235 | 235 | 234 | 235 | 24,000 |
| 2010/12/07 | 235 | 235 | 234 | 235 | 9,000 |
| 2010/12/06 | 232 | 235 | 232 | 235 | 5,000 |
| 2010/12/03 | 231 | 233 | 231 | 233 | 2,000 |
| 2010/12/02 | 230 | 231 | 230 | 230 | 14,000 |
| 2010/12/01 | 231 | 231 | 229 | 231 | 18,000 |
| 2010/11/30 | 232 | 232 | 231 | 231 | 9,000 |
| 2010/11/29 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/11/26 | 233 | 233 | 232 | 232 | 5,000 |
| 2010/11/25 | 233 | 233 | 232 | 232 | 3,000 |
| 2010/11/24 | 232 | 233 | 230 | 233 | 15,000 |
| 2010/11/22 | 230 | 233 | 230 | 233 | 9,000 |
| 2010/11/19 | 231 | 232 | 231 | 232 | 3,000 |
| 2010/11/18 | 231 | 232 | 227 | 232 | 7,000 |
| 2010/11/17 | 0 | 0 | 0 | 227 | 0 |
| 2010/11/16 | 228 | 229 | 227 | 227 | 4,000 |
| 2010/11/15 | 230 | 230 | 226 | 226 | 5,000 |
| 2010/11/12 | 227 | 229 | 227 | 229 | 8,000 |
| 2010/11/11 | 227 | 227 | 225 | 227 | 6,000 |
| 2010/11/10 | 223 | 226 | 223 | 226 | 6,000 |
| 2010/11/09 | 226 | 226 | 225 | 226 | 4,000 |
| 2010/11/08 | 226 | 227 | 225 | 227 | 6,000 |
| 2010/11/05 | 224 | 224 | 223 | 224 | 7,000 |
| 2010/11/04 | 219 | 220 | 218 | 218 | 8,000 |
| 2010/11/02 | 220 | 220 | 218 | 218 | 9,000 |
| 2010/11/01 | 220 | 220 | 218 | 219 | 9,000 |
| 2010/10/29 | 221 | 221 | 218 | 218 | 15,000 |
| 2010/10/28 | 228 | 228 | 223 | 223 | 17,000 |
| 2010/10/27 | 226 | 226 | 224 | 224 | 5,000 |
| 2010/10/26 | 224 | 228 | 222 | 228 | 7,000 |
| 2010/10/25 | 222 | 228 | 222 | 228 | 14,000 |
| 2010/10/22 | 225 | 231 | 225 | 225 | 8,000 |
| 2010/10/21 | 226 | 226 | 225 | 225 | 8,000 |
| 2010/10/20 | 227 | 227 | 225 | 225 | 11,000 |
| 2010/10/19 | 228 | 230 | 228 | 228 | 8,000 |
| 2010/10/18 | 228 | 229 | 228 | 228 | 4,000 |
| 2010/10/15 | 232 | 232 | 227 | 228 | 14,000 |
| 2010/10/14 | 231 | 231 | 228 | 228 | 19,000 |
| 2010/10/13 | 229 | 230 | 229 | 229 | 15,000 |
| 2010/10/12 | 231 | 231 | 230 | 230 | 18,000 |
| 2010/10/08 | 230 | 231 | 230 | 230 | 8,000 |
| 2010/10/07 | 231 | 232 | 231 | 231 | 6,000 |
| 2010/10/06 | 231 | 231 | 230 | 231 | 12,000 |
| 2010/10/05 | 231 | 231 | 231 | 231 | 6,000 |
| 2010/10/04 | 231 | 231 | 231 | 231 | 7,000 |
| 2010/10/01 | 231 | 231 | 231 | 231 | 10,000 |
| 2010/09/30 | 232 | 234 | 232 | 232 | 9,000 |
| 2010/09/29 | 233 | 233 | 233 | 233 | 6,000 |
| 2010/09/28 | 233 | 233 | 233 | 233 | 2,000 |
| 2010/09/27 | 233 | 233 | 231 | 233 | 7,000 |
| 2010/09/24 | 234 | 234 | 232 | 232 | 10,000 |
| 2010/09/22 | 234 | 235 | 234 | 235 | 4,000 |
| 2010/09/21 | 233 | 234 | 232 | 232 | 19,000 |
| 2010/09/17 | 234 | 235 | 232 | 234 | 14,000 |
| 2010/09/16 | 233 | 233 | 233 | 233 | 7,000 |
| 2010/09/15 | 234 | 234 | 233 | 233 | 12,000 |
| 2010/09/14 | 236 | 236 | 234 | 234 | 7,000 |
| 2010/09/13 | 236 | 236 | 236 | 236 | 3,000 |
| 2010/09/10 | 235 | 236 | 234 | 234 | 28,000 |
| 2010/09/09 | 236 | 237 | 234 | 235 | 21,000 |
| 2010/09/08 | 234 | 234 | 234 | 234 | 5,000 |
| 2010/09/07 | 235 | 235 | 233 | 233 | 15,000 |
| 2010/09/06 | 235 | 235 | 233 | 234 | 13,000 |
| 2010/09/03 | 237 | 237 | 234 | 234 | 6,000 |
| 2010/09/02 | 236 | 236 | 235 | 235 | 5,000 |
| 2010/09/01 | 236 | 236 | 235 | 235 | 7,000 |
| 2010/08/31 | 236 | 237 | 236 | 236 | 8,000 |
| 2010/08/30 | 239 | 240 | 239 | 239 | 8,000 |
| 2010/08/27 | 236 | 239 | 236 | 239 | 6,000 |
| 2010/08/26 | 236 | 239 | 235 | 239 | 7,000 |
| 2010/08/25 | 236 | 236 | 236 | 236 | 4,000 |
| 2010/08/24 | 237 | 238 | 237 | 238 | 6,000 |
| 2010/08/23 | 237 | 237 | 237 | 237 | 2,000 |
| 2010/08/20 | 242 | 242 | 237 | 237 | 2,000 |
| 2010/08/19 | 240 | 241 | 240 | 240 | 4,000 |
| 2010/08/18 | 237 | 237 | 237 | 237 | 4,000 |
| 2010/08/17 | 237 | 238 | 237 | 237 | 5,000 |
| 2010/08/16 | 238 | 238 | 236 | 236 | 4,000 |
| 2010/08/13 | 238 | 241 | 238 | 241 | 8,000 |
| 2010/08/12 | 240 | 240 | 238 | 240 | 10,000 |
| 2010/08/11 | 243 | 243 | 240 | 240 | 26,000 |
| 2010/08/10 | 247 | 247 | 245 | 245 | 8,000 |
| 2010/08/09 | 245 | 245 | 245 | 245 | 7,000 |
| 2010/08/06 | 248 | 248 | 245 | 246 | 10,000 |
| 2010/08/05 | 245 | 245 | 245 | 245 | 8,000 |
| 2010/08/04 | 247 | 248 | 245 | 245 | 21,000 |
| 2010/08/03 | 248 | 249 | 248 | 248 | 23,000 |
| 2010/08/02 | 249 | 249 | 247 | 248 | 20,000 |
| 2010/07/30 | 252 | 252 | 249 | 250 | 25,000 |
| 2010/07/29 | 249 | 264 | 248 | 248 | 84,000 |
| 2010/07/28 | 249 | 250 | 248 | 249 | 42,000 |
| 2010/07/27 | 255 | 255 | 254 | 255 | 35,000 |
| 2010/07/26 | 253 | 255 | 252 | 255 | 17,000 |
| 2010/07/23 | 252 | 254 | 252 | 252 | 27,000 |
| 2010/07/22 | 253 | 254 | 252 | 252 | 12,000 |
| 2010/07/21 | 253 | 254 | 253 | 253 | 17,000 |
| 2010/07/20 | 253 | 254 | 253 | 254 | 13,000 |
| 2010/07/16 | 254 | 254 | 253 | 254 | 11,000 |
| 2010/07/15 | 255 | 255 | 253 | 253 | 11,000 |
| 2010/07/14 | 254 | 255 | 254 | 255 | 14,000 |
| 2010/07/13 | 254 | 255 | 254 | 254 | 12,000 |
| 2010/07/12 | 256 | 256 | 255 | 255 | 6,000 |
| 2010/07/09 | 255 | 256 | 254 | 254 | 12,000 |
| 2010/07/08 | 254 | 256 | 254 | 255 | 25,000 |
| 2010/07/07 | 255 | 255 | 253 | 254 | 14,000 |
| 2010/07/06 | 256 | 256 | 254 | 256 | 10,000 |
| 2010/07/05 | 255 | 257 | 255 | 257 | 4,000 |
| 2010/07/02 | 257 | 258 | 255 | 255 | 6,000 |
| 2010/07/01 | 254 | 258 | 254 | 254 | 7,000 |
| 2010/06/30 | 255 | 256 | 253 | 256 | 14,000 |
| 2010/06/29 | 255 | 258 | 255 | 256 | 6,000 |
| 2010/06/28 | 258 | 258 | 255 | 255 | 5,000 |
| 2010/06/25 | 252 | 257 | 252 | 253 | 15,000 |
| 2010/06/24 | 252 | 255 | 252 | 255 | 21,000 |
| 2010/06/23 | 253 | 255 | 253 | 254 | 13,000 |
| 2010/06/22 | 257 | 257 | 257 | 257 | 1,000 |
| 2010/06/21 | 255 | 257 | 255 | 257 | 3,000 |
| 2010/06/18 | 257 | 257 | 257 | 257 | 2,000 |
| 2010/06/17 | 255 | 257 | 254 | 254 | 6,000 |
| 2010/06/16 | 258 | 258 | 255 | 255 | 8,000 |
| 2010/06/15 | 258 | 258 | 258 | 258 | 3,000 |
| 2010/06/14 | 258 | 258 | 257 | 257 | 3,000 |
| 2010/06/11 | 255 | 258 | 255 | 257 | 28,000 |
| 2010/06/10 | 253 | 254 | 253 | 254 | 6,000 |
| 2010/06/09 | 253 | 253 | 253 | 253 | 7,000 |
| 2010/06/08 | 251 | 252 | 251 | 252 | 7,000 |
| 2010/06/07 | 255 | 257 | 253 | 253 | 6,000 |
| 2010/06/04 | 255 | 255 | 255 | 255 | 2,000 |
| 2010/06/03 | 254 | 256 | 254 | 256 | 9,000 |
| 2010/06/02 | 257 | 259 | 256 | 259 | 3,000 |
| 2010/06/01 | 257 | 258 | 257 | 258 | 9,000 |
| 2010/05/31 | 254 | 256 | 253 | 254 | 9,000 |
| 2010/05/28 | 258 | 258 | 254 | 255 | 13,000 |
| 2010/05/27 | 253 | 254 | 252 | 252 | 15,000 |
| 2010/05/26 | 256 | 257 | 256 | 257 | 3,000 |
| 2010/05/25 | 257 | 260 | 255 | 260 | 7,000 |
| 2010/05/24 | 260 | 260 | 259 | 260 | 9,000 |
| 2010/05/21 | 256 | 265 | 256 | 259 | 12,000 |
| 2010/05/20 | 264 | 264 | 263 | 264 | 8,000 |
| 2010/05/19 | 267 | 267 | 265 | 265 | 9,000 |
| 2010/05/18 | 270 | 270 | 268 | 268 | 6,000 |
| 2010/05/17 | 268 | 271 | 268 | 269 | 4,000 |
| 2010/05/14 | 272 | 272 | 268 | 271 | 7,000 |
| 2010/05/13 | 268 | 272 | 268 | 272 | 12,000 |
| 2010/05/12 | 270 | 270 | 269 | 269 | 9,000 |
| 2010/05/11 | 269 | 270 | 267 | 268 | 12,000 |
| 2010/05/10 | 268 | 268 | 266 | 266 | 10,000 |
| 2010/05/07 | 269 | 269 | 267 | 268 | 11,000 |
| 2010/05/06 | 270 | 272 | 270 | 270 | 9,000 |
| 2010/04/30 | 272 | 272 | 271 | 271 | 19,000 |
| 2010/04/28 | 270 | 270 | 269 | 270 | 7,000 |
| 2010/04/27 | 269 | 270 | 268 | 270 | 7,000 |
| 2010/04/26 | 269 | 270 | 268 | 270 | 7,000 |
| 2010/04/23 | 269 | 269 | 266 | 268 | 19,000 |
| 2010/04/22 | 272 | 272 | 269 | 269 | 17,000 |
| 2010/04/21 | 270 | 271 | 270 | 271 | 9,000 |
| 2010/04/20 | 268 | 270 | 268 | 268 | 5,000 |
| 2010/04/19 | 269 | 269 | 268 | 268 | 11,000 |
| 2010/04/16 | 270 | 271 | 270 | 271 | 3,000 |
| 2010/04/15 | 270 | 271 | 270 | 270 | 6,000 |
| 2010/04/14 | 270 | 272 | 270 | 272 | 5,000 |
| 2010/04/13 | 272 | 272 | 270 | 270 | 6,000 |
| 2010/04/12 | 268 | 272 | 268 | 270 | 12,000 |
| 2010/04/09 | 269 | 272 | 268 | 268 | 19,000 |
| 2010/04/08 | 270 | 270 | 269 | 269 | 8,000 |
| 2010/04/07 | 271 | 274 | 270 | 271 | 19,000 |
| 2010/04/06 | 277 | 277 | 271 | 271 | 10,000 |
| 2010/04/05 | 275 | 275 | 275 | 275 | 8,000 |
| 2010/04/02 | 272 | 273 | 272 | 273 | 6,000 |
| 2010/04/01 | 272 | 272 | 270 | 272 | 8,000 |
| 2010/03/31 | 273 | 274 | 272 | 272 | 17,000 |
| 2010/03/30 | 269 | 273 | 269 | 273 | 7,000 |
| 2010/03/29 | 269 | 269 | 266 | 269 | 3,000 |
| 2010/03/26 | 265 | 269 | 264 | 269 | 19,000 |
| 2010/03/25 | 262 | 266 | 262 | 265 | 14,000 |
| 2010/03/24 | 262 | 262 | 261 | 262 | 9,000 |
| 2010/03/23 | 260 | 260 | 260 | 260 | 5,000 |
| 2010/03/19 | 260 | 261 | 260 | 261 | 7,000 |
| 2010/03/18 | 261 | 262 | 260 | 260 | 19,000 |
| 2010/03/17 | 263 | 263 | 260 | 260 | 10,000 |
| 2010/03/16 | 263 | 263 | 260 | 260 | 32,000 |
| 2010/03/15 | 259 | 259 | 257 | 257 | 7,000 |
| 2010/03/12 | 259 | 259 | 257 | 257 | 20,000 |
| 2010/03/11 | 257 | 257 | 256 | 257 | 8,000 |
| 2010/03/10 | 257 | 257 | 256 | 257 | 8,000 |
| 2010/03/09 | 255 | 255 | 255 | 255 | 5,000 |
| 2010/03/08 | 256 | 257 | 256 | 257 | 7,000 |
| 2010/03/05 | 256 | 257 | 253 | 256 | 13,000 |
| 2010/03/04 | 254 | 256 | 254 | 256 | 9,000 |
| 2010/03/03 | 254 | 254 | 254 | 254 | 5,000 |
| 2010/03/02 | 256 | 256 | 255 | 256 | 8,000 |
| 2010/03/01 | 256 | 256 | 256 | 256 | 1,000 |
| 2010/02/26 | 255 | 255 | 253 | 253 | 2,000 |
| 2010/02/25 | 254 | 254 | 253 | 253 | 5,000 |
| 2010/02/24 | 251 | 254 | 251 | 254 | 11,000 |
| 2010/02/23 | 254 | 254 | 252 | 252 | 5,000 |
| 2010/02/22 | 252 | 255 | 250 | 251 | 33,000 |
| 2010/02/19 | 254 | 257 | 251 | 254 | 13,000 |
| 2010/02/18 | 255 | 260 | 255 | 256 | 8,000 |
| 2010/02/17 | 256 | 256 | 255 | 255 | 7,000 |
| 2010/02/16 | 258 | 258 | 253 | 255 | 9,000 |
| 2010/02/15 | 255 | 255 | 253 | 253 | 9,000 |
| 2010/02/12 | 257 | 257 | 255 | 256 | 3,000 |
| 2010/02/10 | 251 | 253 | 251 | 253 | 8,000 |
| 2010/02/09 | 255 | 255 | 253 | 253 | 9,000 |
| 2010/02/08 | 257 | 257 | 255 | 255 | 5,000 |
| 2010/02/05 | 258 | 259 | 258 | 259 | 12,000 |
| 2010/02/04 | 258 | 259 | 258 | 258 | 7,000 |
| 2010/02/03 | 259 | 259 | 258 | 258 | 7,000 |
| 2010/02/02 | 259 | 259 | 259 | 259 | 13,000 |
| 2010/02/01 | 267 | 267 | 261 | 262 | 14,000 |
| 2010/01/29 | 262 | 264 | 260 | 263 | 22,000 |
| 2010/01/28 | 262 | 264 | 261 | 261 | 27,000 |
| 2010/01/27 | 263 | 267 | 262 | 262 | 50,000 |
| 2010/01/26 | 275 | 278 | 275 | 277 | 29,000 |
| 2010/01/25 | 276 | 277 | 275 | 277 | 20,000 |
| 2010/01/22 | 279 | 279 | 277 | 278 | 15,000 |
| 2010/01/21 | 278 | 279 | 277 | 278 | 24,000 |
| 2010/01/20 | 278 | 279 | 277 | 278 | 13,000 |
| 2010/01/19 | 279 | 279 | 277 | 278 | 20,000 |
| 2010/01/18 | 278 | 279 | 277 | 277 | 13,000 |
| 2010/01/15 | 278 | 279 | 278 | 278 | 11,000 |
| 2010/01/14 | 276 | 277 | 275 | 277 | 9,000 |
| 2010/01/13 | 277 | 278 | 276 | 276 | 13,000 |
| 2010/01/12 | 276 | 278 | 276 | 278 | 13,000 |
| 2010/01/08 | 276 | 278 | 275 | 276 | 15,000 |
| 2010/01/07 | 277 | 279 | 275 | 279 | 23,000 |
| 2010/01/06 | 276 | 277 | 274 | 277 | 13,000 |
| 2010/01/05 | 276 | 276 | 275 | 275 | 12,000 |
| 2010/01/04 | 278 | 278 | 275 | 275 | 9,000 |