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 |
|---|---|---|---|---|---|
| 2013/12/30 | 393 | 396 | 387 | 395 | 132,000 |
| 2013/12/27 | 381 | 389 | 380 | 385 | 103,000 |
| 2013/12/26 | 375 | 382 | 375 | 380 | 109,000 |
| 2013/12/25 | 369 | 378 | 369 | 374 | 94,000 |
| 2013/12/24 | 371 | 373 | 368 | 368 | 66,000 |
| 2013/12/20 | 376 | 376 | 371 | 375 | 48,000 |
| 2013/12/19 | 376 | 378 | 373 | 376 | 37,000 |
| 2013/12/18 | 375 | 378 | 372 | 376 | 33,000 |
| 2013/12/17 | 373 | 378 | 370 | 375 | 38,000 |
| 2013/12/16 | 375 | 375 | 373 | 373 | 34,000 |
| 2013/12/13 | 377 | 379 | 376 | 377 | 70,000 |
| 2013/12/12 | 379 | 380 | 377 | 380 | 37,000 |
| 2013/12/11 | 382 | 383 | 378 | 381 | 47,000 |
| 2013/12/10 | 384 | 387 | 380 | 382 | 143,000 |
| 2013/12/09 | 382 | 384 | 380 | 382 | 62,000 |
| 2013/12/06 | 376 | 382 | 376 | 382 | 26,000 |
| 2013/12/05 | 382 | 382 | 376 | 376 | 25,000 |
| 2013/12/04 | 381 | 381 | 375 | 378 | 43,000 |
| 2013/12/03 | 382 | 385 | 381 | 382 | 28,000 |
| 2013/12/02 | 384 | 388 | 382 | 383 | 43,000 |
| 2013/11/29 | 379 | 384 | 379 | 381 | 60,000 |
| 2013/11/28 | 373 | 379 | 373 | 377 | 46,000 |
| 2013/11/27 | 372 | 373 | 370 | 372 | 15,000 |
| 2013/11/26 | 372 | 372 | 370 | 371 | 28,000 |
| 2013/11/25 | 371 | 375 | 371 | 373 | 24,000 |
| 2013/11/22 | 374 | 374 | 372 | 372 | 23,000 |
| 2013/11/21 | 372 | 376 | 371 | 372 | 54,000 |
| 2013/11/20 | 372 | 372 | 370 | 372 | 18,000 |
| 2013/11/19 | 375 | 375 | 370 | 372 | 28,000 |
| 2013/11/18 | 375 | 376 | 375 | 375 | 20,000 |
| 2013/11/15 | 374 | 377 | 374 | 375 | 22,000 |
| 2013/11/14 | 375 | 377 | 374 | 374 | 17,000 |
| 2013/11/13 | 375 | 375 | 374 | 375 | 7,000 |
| 2013/11/12 | 373 | 375 | 370 | 374 | 21,000 |
| 2013/11/11 | 377 | 377 | 370 | 372 | 30,000 |
| 2013/11/08 | 374 | 375 | 372 | 372 | 16,000 |
| 2013/11/07 | 378 | 378 | 374 | 374 | 4,000 |
| 2013/11/06 | 373 | 374 | 372 | 374 | 15,000 |
| 2013/11/05 | 378 | 378 | 371 | 373 | 13,000 |
| 2013/11/01 | 379 | 379 | 370 | 373 | 26,000 |
| 2013/10/31 | 379 | 379 | 375 | 378 | 17,000 |
| 2013/10/30 | 375 | 380 | 374 | 379 | 29,000 |
| 2013/10/29 | 378 | 380 | 376 | 376 | 23,000 |
| 2013/10/28 | 377 | 382 | 377 | 380 | 45,000 |
| 2013/10/25 | 375 | 376 | 373 | 373 | 28,000 |
| 2013/10/24 | 374 | 375 | 370 | 374 | 22,000 |
| 2013/10/23 | 372 | 395 | 370 | 374 | 96,000 |
| 2013/10/22 | 370 | 372 | 369 | 372 | 28,000 |
| 2013/10/21 | 372 | 373 | 370 | 373 | 27,000 |
| 2013/10/18 | 367 | 372 | 367 | 369 | 11,000 |
| 2013/10/17 | 371 | 374 | 366 | 373 | 28,000 |
| 2013/10/16 | 362 | 375 | 362 | 371 | 61,000 |
| 2013/10/15 | 370 | 372 | 363 | 364 | 52,000 |
| 2013/10/11 | 369 | 371 | 365 | 370 | 42,000 |
| 2013/10/10 | 364 | 368 | 358 | 366 | 50,000 |
| 2013/10/09 | 351 | 365 | 351 | 365 | 44,000 |
| 2013/10/08 | 351 | 358 | 349 | 355 | 24,000 |
| 2013/10/07 | 356 | 360 | 351 | 351 | 32,000 |
| 2013/10/04 | 359 | 359 | 353 | 355 | 26,000 |
| 2013/10/03 | 357 | 362 | 357 | 359 | 20,000 |
| 2013/10/02 | 370 | 377 | 361 | 363 | 95,000 |
| 2013/10/01 | 362 | 366 | 361 | 362 | 44,000 |
| 2013/09/30 | 355 | 365 | 352 | 360 | 77,000 |
| 2013/09/27 | 358 | 360 | 357 | 360 | 23,000 |
| 2013/09/26 | 356 | 361 | 353 | 359 | 37,000 |
| 2013/09/25 | 365 | 365 | 360 | 362 | 25,000 |
| 2013/09/24 | 358 | 374 | 357 | 364 | 131,000 |
| 2013/09/20 | 359 | 359 | 357 | 359 | 39,000 |
| 2013/09/19 | 352 | 363 | 351 | 363 | 69,000 |
| 2013/09/18 | 355 | 355 | 350 | 352 | 53,000 |
| 2013/09/17 | 352 | 361 | 349 | 355 | 121,000 |
| 2013/09/13 | 348 | 350 | 346 | 349 | 64,000 |
| 2013/09/12 | 350 | 350 | 344 | 345 | 63,000 |
| 2013/09/11 | 357 | 359 | 340 | 344 | 118,000 |
| 2013/09/10 | 347 | 365 | 343 | 359 | 457,000 |
| 2013/09/09 | 330 | 333 | 323 | 330 | 92,000 |
| 2013/09/06 | 312 | 314 | 312 | 312 | 29,000 |
| 2013/09/05 | 313 | 314 | 313 | 313 | 17,000 |
| 2013/09/04 | 312 | 313 | 310 | 311 | 40,000 |
| 2013/09/03 | 310 | 314 | 310 | 312 | 17,000 |
| 2013/09/02 | 306 | 313 | 306 | 308 | 15,000 |
| 2013/08/30 | 310 | 310 | 306 | 307 | 27,000 |
| 2013/08/29 | 311 | 311 | 308 | 310 | 30,000 |
| 2013/08/28 | 311 | 312 | 310 | 312 | 22,000 |
| 2013/08/27 | 313 | 313 | 312 | 312 | 21,000 |
| 2013/08/26 | 312 | 312 | 311 | 312 | 7,000 |
| 2013/08/23 | 310 | 314 | 310 | 310 | 18,000 |
| 2013/08/22 | 309 | 310 | 308 | 310 | 5,000 |
| 2013/08/21 | 310 | 311 | 308 | 309 | 19,000 |
| 2013/08/20 | 312 | 312 | 310 | 310 | 13,000 |
| 2013/08/19 | 313 | 314 | 313 | 313 | 6,000 |
| 2013/08/16 | 314 | 314 | 311 | 312 | 14,000 |
| 2013/08/15 | 313 | 314 | 312 | 312 | 16,000 |
| 2013/08/14 | 313 | 314 | 312 | 313 | 7,000 |
| 2013/08/13 | 311 | 317 | 311 | 313 | 17,000 |
| 2013/08/12 | 314 | 314 | 311 | 311 | 18,000 |
| 2013/08/09 | 317 | 317 | 312 | 314 | 20,000 |
| 2013/08/08 | 316 | 317 | 316 | 316 | 9,000 |
| 2013/08/07 | 317 | 318 | 315 | 318 | 32,000 |
| 2013/08/06 | 319 | 319 | 316 | 317 | 10,000 |
| 2013/08/05 | 317 | 319 | 316 | 319 | 15,000 |
| 2013/08/02 | 319 | 320 | 318 | 319 | 14,000 |
| 2013/08/01 | 316 | 319 | 316 | 317 | 11,000 |
| 2013/07/31 | 318 | 318 | 316 | 316 | 57,000 |
| 2013/07/30 | 319 | 323 | 317 | 318 | 31,000 |
| 2013/07/29 | 318 | 323 | 316 | 319 | 100,000 |
| 2013/07/26 | 339 | 339 | 335 | 336 | 89,000 |
| 2013/07/25 | 344 | 344 | 340 | 341 | 52,000 |
| 2013/07/24 | 345 | 345 | 343 | 344 | 25,000 |
| 2013/07/23 | 343 | 345 | 343 | 345 | 14,000 |
| 2013/07/22 | 346 | 347 | 343 | 344 | 56,000 |
| 2013/07/19 | 348 | 348 | 345 | 345 | 46,000 |
| 2013/07/18 | 348 | 348 | 345 | 346 | 39,000 |
| 2013/07/17 | 346 | 348 | 345 | 346 | 55,000 |
| 2013/07/16 | 348 | 348 | 343 | 345 | 29,000 |
| 2013/07/12 | 345 | 347 | 341 | 341 | 64,000 |
| 2013/07/11 | 334 | 339 | 334 | 339 | 26,000 |
| 2013/07/10 | 334 | 336 | 334 | 334 | 27,000 |
| 2013/07/09 | 335 | 337 | 332 | 333 | 31,000 |
| 2013/07/08 | 339 | 339 | 333 | 333 | 33,000 |
| 2013/07/05 | 332 | 337 | 332 | 337 | 38,000 |
| 2013/07/04 | 330 | 332 | 329 | 332 | 16,000 |
| 2013/07/03 | 328 | 330 | 324 | 330 | 36,000 |
| 2013/07/02 | 328 | 328 | 324 | 327 | 22,000 |
| 2013/07/01 | 318 | 327 | 315 | 327 | 63,000 |
| 2013/06/28 | 313 | 319 | 313 | 316 | 33,000 |
| 2013/06/27 | 308 | 312 | 306 | 312 | 29,000 |
| 2013/06/26 | 311 | 312 | 306 | 307 | 47,000 |
| 2013/06/25 | 317 | 317 | 312 | 313 | 15,000 |
| 2013/06/24 | 318 | 319 | 314 | 314 | 23,000 |
| 2013/06/21 | 304 | 308 | 301 | 306 | 37,000 |
| 2013/06/20 | 316 | 316 | 310 | 311 | 14,000 |
| 2013/06/19 | 312 | 315 | 311 | 315 | 16,000 |
| 2013/06/18 | 314 | 314 | 307 | 311 | 7,000 |
| 2013/06/17 | 302 | 312 | 302 | 310 | 25,000 |
| 2013/06/14 | 303 | 305 | 301 | 302 | 68,000 |
| 2013/06/13 | 305 | 307 | 303 | 307 | 22,000 |
| 2013/06/12 | 302 | 307 | 302 | 307 | 13,000 |
| 2013/06/11 | 309 | 310 | 306 | 307 | 15,000 |
| 2013/06/10 | 305 | 313 | 304 | 313 | 20,000 |
| 2013/06/07 | 300 | 305 | 296 | 305 | 47,000 |
| 2013/06/06 | 312 | 313 | 302 | 302 | 39,000 |
| 2013/06/05 | 320 | 321 | 313 | 313 | 18,000 |
| 2013/06/04 | 321 | 321 | 313 | 318 | 25,000 |
| 2013/06/03 | 318 | 318 | 315 | 315 | 21,000 |
| 2013/05/31 | 321 | 322 | 319 | 319 | 18,000 |
| 2013/05/30 | 325 | 325 | 318 | 318 | 35,000 |
| 2013/05/29 | 324 | 328 | 324 | 325 | 18,000 |
| 2013/05/28 | 319 | 327 | 317 | 324 | 39,000 |
| 2013/05/27 | 325 | 329 | 320 | 324 | 46,000 |
| 2013/05/24 | 331 | 335 | 330 | 330 | 54,000 |
| 2013/05/23 | 339 | 340 | 332 | 332 | 59,000 |
| 2013/05/22 | 340 | 345 | 338 | 338 | 85,000 |
| 2013/05/21 | 338 | 345 | 337 | 338 | 42,000 |
| 2013/05/20 | 345 | 345 | 340 | 342 | 38,000 |
| 2013/05/17 | 337 | 343 | 333 | 343 | 66,000 |
| 2013/05/16 | 349 | 349 | 333 | 338 | 75,000 |
| 2013/05/15 | 351 | 352 | 345 | 345 | 81,000 |
| 2013/05/14 | 350 | 353 | 348 | 353 | 33,000 |
| 2013/05/13 | 354 | 354 | 348 | 349 | 67,000 |
| 2013/05/10 | 356 | 356 | 353 | 354 | 36,000 |
| 2013/05/09 | 358 | 358 | 354 | 356 | 40,000 |
| 2013/05/08 | 358 | 358 | 353 | 357 | 32,000 |
| 2013/05/07 | 357 | 358 | 356 | 357 | 32,000 |
| 2013/05/02 | 351 | 354 | 351 | 354 | 13,000 |
| 2013/05/01 | 353 | 357 | 351 | 351 | 21,000 |
| 2013/04/30 | 353 | 355 | 352 | 353 | 21,000 |
| 2013/04/26 | 354 | 355 | 352 | 355 | 31,000 |
| 2013/04/25 | 357 | 361 | 351 | 354 | 75,000 |
| 2013/04/24 | 360 | 362 | 357 | 360 | 30,000 |
| 2013/04/23 | 359 | 363 | 351 | 355 | 55,000 |
| 2013/04/22 | 350 | 357 | 350 | 357 | 33,000 |
| 2013/04/19 | 358 | 358 | 350 | 350 | 29,000 |
| 2013/04/18 | 345 | 360 | 345 | 350 | 61,000 |
| 2013/04/17 | 346 | 348 | 342 | 343 | 32,000 |
| 2013/04/16 | 346 | 350 | 341 | 346 | 32,000 |
| 2013/04/15 | 346 | 352 | 346 | 346 | 29,000 |
| 2013/04/12 | 350 | 350 | 346 | 346 | 11,000 |
| 2013/04/11 | 349 | 350 | 346 | 350 | 28,000 |
| 2013/04/10 | 348 | 350 | 345 | 348 | 42,000 |
| 2013/04/09 | 353 | 355 | 347 | 347 | 43,000 |
| 2013/04/08 | 347 | 352 | 344 | 350 | 44,000 |
| 2013/04/05 | 347 | 350 | 341 | 343 | 60,000 |
| 2013/04/04 | 331 | 339 | 331 | 339 | 19,000 |
| 2013/04/03 | 324 | 333 | 323 | 331 | 28,000 |
| 2013/04/02 | 321 | 329 | 317 | 329 | 59,000 |
| 2013/04/01 | 359 | 359 | 330 | 330 | 53,000 |
| 2013/03/29 | 355 | 355 | 343 | 343 | 26,000 |
| 2013/03/28 | 350 | 357 | 347 | 347 | 59,000 |
| 2013/03/27 | 348 | 353 | 347 | 350 | 35,000 |
| 2013/03/26 | 347 | 347 | 343 | 347 | 26,000 |
| 2013/03/25 | 346 | 350 | 346 | 348 | 43,000 |
| 2013/03/22 | 360 | 360 | 348 | 348 | 66,000 |
| 2013/03/21 | 367 | 367 | 359 | 360 | 40,000 |
| 2013/03/19 | 369 | 369 | 360 | 362 | 45,000 |
| 2013/03/18 | 368 | 375 | 365 | 366 | 102,000 |
| 2013/03/15 | 382 | 388 | 379 | 387 | 104,000 |
| 2013/03/14 | 372 | 388 | 372 | 388 | 131,000 |
| 2013/03/13 | 362 | 370 | 360 | 370 | 78,000 |
| 2013/03/12 | 360 | 367 | 355 | 360 | 102,000 |
| 2013/03/11 | 349 | 364 | 348 | 357 | 104,000 |
| 2013/03/08 | 346 | 347 | 345 | 346 | 53,000 |
| 2013/03/07 | 353 | 353 | 346 | 346 | 68,000 |
| 2013/03/06 | 369 | 369 | 352 | 361 | 52,000 |
| 2013/03/05 | 358 | 365 | 349 | 365 | 144,000 |
| 2013/03/04 | 337 | 353 | 337 | 350 | 139,000 |
| 2013/03/01 | 329 | 337 | 326 | 336 | 45,000 |
| 2013/02/28 | 334 | 334 | 326 | 333 | 19,000 |
| 2013/02/27 | 335 | 335 | 325 | 327 | 11,000 |
| 2013/02/26 | 331 | 336 | 331 | 334 | 14,000 |
| 2013/02/25 | 335 | 336 | 333 | 333 | 23,000 |
| 2013/02/22 | 335 | 336 | 332 | 332 | 26,000 |
| 2013/02/21 | 324 | 340 | 320 | 336 | 95,000 |
| 2013/02/20 | 320 | 321 | 318 | 321 | 17,000 |
| 2013/02/19 | 320 | 320 | 315 | 318 | 16,000 |
| 2013/02/18 | 311 | 320 | 311 | 320 | 19,000 |
| 2013/02/15 | 317 | 318 | 304 | 318 | 64,000 |
| 2013/02/14 | 321 | 321 | 312 | 312 | 23,000 |
| 2013/02/13 | 326 | 326 | 316 | 321 | 54,000 |
| 2013/02/12 | 327 | 330 | 325 | 326 | 36,000 |
| 2013/02/08 | 326 | 328 | 325 | 326 | 26,000 |
| 2013/02/07 | 328 | 330 | 326 | 328 | 19,000 |
| 2013/02/06 | 335 | 335 | 328 | 328 | 54,000 |
| 2013/02/05 | 331 | 331 | 325 | 325 | 39,000 |
| 2013/02/04 | 327 | 342 | 326 | 336 | 77,000 |
| 2013/02/01 | 328 | 329 | 327 | 329 | 27,000 |
| 2013/01/31 | 331 | 334 | 328 | 331 | 33,000 |
| 2013/01/30 | 332 | 335 | 330 | 331 | 60,000 |
| 2013/01/29 | 333 | 333 | 328 | 329 | 60,000 |
| 2013/01/28 | 342 | 343 | 336 | 337 | 140,000 |
| 2013/01/25 | 339 | 345 | 339 | 344 | 86,000 |
| 2013/01/24 | 336 | 343 | 335 | 343 | 61,000 |
| 2013/01/23 | 344 | 346 | 340 | 343 | 89,000 |
| 2013/01/22 | 326 | 353 | 326 | 340 | 240,000 |
| 2013/01/21 | 327 | 329 | 326 | 327 | 33,000 |
| 2013/01/18 | 330 | 330 | 328 | 328 | 33,000 |
| 2013/01/17 | 332 | 332 | 328 | 330 | 54,000 |
| 2013/01/16 | 333 | 335 | 332 | 333 | 38,000 |
| 2013/01/15 | 336 | 337 | 330 | 333 | 93,000 |
| 2013/01/11 | 337 | 337 | 335 | 335 | 77,000 |
| 2013/01/10 | 339 | 340 | 334 | 334 | 114,000 |
| 2013/01/09 | 329 | 346 | 325 | 342 | 428,000 |
| 2013/01/08 | 304 | 308 | 302 | 306 | 49,000 |
| 2013/01/07 | 301 | 303 | 300 | 301 | 59,000 |
| 2013/01/04 | 304 | 306 | 304 | 306 | 53,000 |