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 |
---|---|---|---|---|---|
2014/12/30 | 458 | 459 | 451 | 455 | 64,000 |
2014/12/29 | 466 | 467 | 454 | 458 | 74,000 |
2014/12/26 | 453 | 475 | 452 | 466 | 71,000 |
2014/12/25 | 456 | 460 | 450 | 457 | 57,000 |
2014/12/24 | 445 | 460 | 445 | 460 | 88,000 |
2014/12/22 | 442 | 448 | 434 | 441 | 70,000 |
2014/12/19 | 440 | 443 | 433 | 442 | 86,000 |
2014/12/18 | 429 | 436 | 427 | 432 | 93,000 |
2014/12/17 | 430 | 431 | 421 | 421 | 142,000 |
2014/12/16 | 427 | 433 | 426 | 428 | 73,000 |
2014/12/15 | 442 | 443 | 427 | 428 | 93,000 |
2014/12/12 | 449 | 449 | 444 | 447 | 68,000 |
2014/12/11 | 452 | 458 | 448 | 448 | 63,000 |
2014/12/10 | 456 | 460 | 454 | 454 | 90,000 |
2014/12/09 | 477 | 481 | 457 | 464 | 213,000 |
2014/12/08 | 472 | 485 | 471 | 485 | 221,000 |
2014/12/05 | 460 | 480 | 460 | 472 | 166,000 |
2014/12/04 | 463 | 465 | 455 | 462 | 149,000 |
2014/12/03 | 460 | 465 | 458 | 462 | 85,000 |
2014/12/02 | 453 | 456 | 450 | 456 | 72,000 |
2014/12/01 | 446 | 461 | 445 | 449 | 221,000 |
2014/11/28 | 438 | 444 | 438 | 442 | 62,000 |
2014/11/27 | 438 | 440 | 434 | 437 | 46,000 |
2014/11/26 | 438 | 438 | 435 | 435 | 56,000 |
2014/11/25 | 434 | 438 | 434 | 436 | 38,000 |
2014/11/21 | 434 | 434 | 430 | 432 | 54,000 |
2014/11/20 | 432 | 435 | 425 | 430 | 31,000 |
2014/11/19 | 427 | 430 | 426 | 427 | 31,000 |
2014/11/18 | 429 | 429 | 426 | 428 | 29,000 |
2014/11/17 | 426 | 426 | 420 | 421 | 25,000 |
2014/11/14 | 430 | 430 | 425 | 426 | 35,000 |
2014/11/13 | 430 | 430 | 429 | 429 | 13,000 |
2014/11/12 | 439 | 439 | 430 | 430 | 33,000 |
2014/11/11 | 440 | 440 | 432 | 434 | 30,000 |
2014/11/10 | 433 | 437 | 432 | 436 | 21,000 |
2014/11/07 | 440 | 440 | 436 | 438 | 48,000 |
2014/11/06 | 444 | 444 | 436 | 438 | 33,000 |
2014/11/05 | 440 | 441 | 438 | 440 | 63,000 |
2014/11/04 | 442 | 443 | 436 | 440 | 68,000 |
2014/10/31 | 435 | 440 | 429 | 436 | 94,000 |
2014/10/30 | 420 | 433 | 420 | 433 | 50,000 |
2014/10/29 | 415 | 433 | 415 | 425 | 101,000 |
2014/10/28 | 418 | 418 | 410 | 416 | 41,000 |
2014/10/27 | 400 | 412 | 399 | 412 | 58,000 |
2014/10/24 | 406 | 406 | 399 | 403 | 42,000 |
2014/10/23 | 401 | 408 | 401 | 404 | 33,000 |
2014/10/22 | 403 | 411 | 394 | 408 | 64,000 |
2014/10/21 | 397 | 402 | 395 | 397 | 30,000 |
2014/10/20 | 394 | 404 | 394 | 400 | 42,000 |
2014/10/17 | 400 | 400 | 390 | 393 | 30,000 |
2014/10/16 | 397 | 401 | 391 | 397 | 52,000 |
2014/10/15 | 414 | 414 | 397 | 403 | 25,000 |
2014/10/14 | 397 | 404 | 393 | 401 | 59,000 |
2014/10/10 | 402 | 407 | 400 | 402 | 51,000 |
2014/10/09 | 410 | 414 | 407 | 410 | 22,000 |
2014/10/08 | 408 | 410 | 408 | 409 | 21,000 |
2014/10/07 | 422 | 422 | 411 | 413 | 27,000 |
2014/10/06 | 423 | 423 | 417 | 417 | 24,000 |
2014/10/03 | 412 | 420 | 408 | 414 | 59,000 |
2014/10/02 | 422 | 431 | 415 | 417 | 42,000 |
2014/10/01 | 431 | 439 | 427 | 430 | 57,000 |
2014/09/30 | 437 | 437 | 428 | 431 | 60,000 |
2014/09/29 | 443 | 443 | 429 | 432 | 71,000 |
2014/09/26 | 428 | 441 | 412 | 432 | 132,000 |
2014/09/25 | 431 | 432 | 426 | 429 | 22,000 |
2014/09/24 | 432 | 435 | 426 | 430 | 37,000 |
2014/09/22 | 439 | 439 | 429 | 429 | 80,000 |
2014/09/19 | 429 | 436 | 422 | 424 | 86,000 |
2014/09/18 | 423 | 430 | 418 | 428 | 96,000 |
2014/09/17 | 420 | 425 | 419 | 419 | 46,000 |
2014/09/16 | 409 | 419 | 409 | 414 | 46,000 |
2014/09/12 | 414 | 416 | 409 | 415 | 49,000 |
2014/09/11 | 417 | 417 | 409 | 414 | 52,000 |
2014/09/10 | 420 | 425 | 405 | 419 | 117,000 |
2014/09/09 | 445 | 446 | 420 | 420 | 236,000 |
2014/09/08 | 413 | 435 | 410 | 434 | 129,000 |
2014/09/05 | 407 | 410 | 406 | 408 | 28,000 |
2014/09/04 | 404 | 412 | 404 | 410 | 41,000 |
2014/09/03 | 414 | 414 | 403 | 404 | 59,000 |
2014/09/02 | 409 | 414 | 408 | 411 | 61,000 |
2014/09/01 | 395 | 413 | 395 | 409 | 136,000 |
2014/08/29 | 394 | 398 | 388 | 394 | 44,000 |
2014/08/28 | 392 | 395 | 392 | 394 | 41,000 |
2014/08/27 | 388 | 392 | 388 | 392 | 25,000 |
2014/08/26 | 390 | 393 | 388 | 388 | 36,000 |
2014/08/25 | 388 | 389 | 384 | 389 | 38,000 |
2014/08/22 | 388 | 395 | 386 | 388 | 82,000 |
2014/08/21 | 383 | 387 | 383 | 387 | 39,000 |
2014/08/20 | 382 | 383 | 379 | 383 | 21,000 |
2014/08/19 | 379 | 383 | 379 | 382 | 31,000 |
2014/08/18 | 379 | 379 | 377 | 379 | 32,000 |
2014/08/15 | 375 | 378 | 375 | 378 | 14,000 |
2014/08/14 | 378 | 379 | 375 | 377 | 16,000 |
2014/08/13 | 378 | 378 | 377 | 377 | 18,000 |
2014/08/12 | 377 | 378 | 376 | 378 | 23,000 |
2014/08/11 | 372 | 375 | 372 | 375 | 17,000 |
2014/08/08 | 372 | 376 | 370 | 371 | 40,000 |
2014/08/07 | 371 | 372 | 370 | 371 | 8,000 |
2014/08/06 | 370 | 372 | 369 | 371 | 18,000 |
2014/08/05 | 372 | 374 | 371 | 373 | 21,000 |
2014/08/04 | 370 | 371 | 368 | 371 | 21,000 |
2014/08/01 | 370 | 375 | 370 | 371 | 20,000 |
2014/07/31 | 374 | 374 | 372 | 372 | 11,000 |
2014/07/30 | 376 | 376 | 373 | 376 | 29,000 |
2014/07/29 | 370 | 374 | 370 | 373 | 106,000 |
2014/07/28 | 377 | 377 | 373 | 374 | 189,000 |
2014/07/25 | 379 | 381 | 378 | 379 | 66,000 |
2014/07/24 | 378 | 380 | 377 | 379 | 22,000 |
2014/07/23 | 379 | 379 | 376 | 378 | 42,000 |
2014/07/22 | 376 | 378 | 376 | 377 | 31,000 |
2014/07/18 | 382 | 382 | 374 | 378 | 47,000 |
2014/07/17 | 385 | 387 | 384 | 385 | 24,000 |
2014/07/16 | 389 | 391 | 384 | 388 | 74,000 |
2014/07/15 | 389 | 391 | 389 | 391 | 20,000 |
2014/07/14 | 390 | 390 | 389 | 390 | 16,000 |
2014/07/11 | 388 | 390 | 387 | 388 | 19,000 |
2014/07/10 | 389 | 393 | 389 | 390 | 33,000 |
2014/07/09 | 392 | 392 | 389 | 391 | 12,000 |
2014/07/08 | 392 | 394 | 389 | 392 | 49,000 |
2014/07/07 | 394 | 396 | 394 | 394 | 16,000 |
2014/07/04 | 394 | 397 | 394 | 397 | 49,000 |
2014/07/03 | 394 | 396 | 392 | 394 | 28,000 |
2014/07/02 | 396 | 397 | 394 | 394 | 30,000 |
2014/07/01 | 395 | 396 | 393 | 395 | 47,000 |
2014/06/30 | 391 | 394 | 390 | 393 | 25,000 |
2014/06/27 | 394 | 394 | 389 | 391 | 21,000 |
2014/06/26 | 393 | 394 | 393 | 394 | 16,000 |
2014/06/25 | 392 | 393 | 391 | 393 | 34,000 |
2014/06/24 | 392 | 392 | 388 | 392 | 39,000 |
2014/06/23 | 394 | 395 | 390 | 395 | 72,000 |
2014/06/20 | 389 | 390 | 386 | 390 | 36,000 |
2014/06/19 | 386 | 389 | 384 | 389 | 73,000 |
2014/06/18 | 385 | 386 | 384 | 384 | 52,000 |
2014/06/17 | 382 | 384 | 381 | 384 | 49,000 |
2014/06/16 | 377 | 381 | 377 | 381 | 94,000 |
2014/06/13 | 370 | 376 | 370 | 376 | 43,000 |
2014/06/12 | 372 | 375 | 371 | 375 | 25,000 |
2014/06/11 | 375 | 377 | 371 | 376 | 53,000 |
2014/06/10 | 381 | 383 | 368 | 375 | 286,000 |
2014/06/09 | 353 | 364 | 353 | 357 | 32,000 |
2014/06/06 | 349 | 360 | 349 | 353 | 35,000 |
2014/06/05 | 346 | 348 | 345 | 348 | 16,000 |
2014/06/04 | 342 | 347 | 342 | 346 | 20,000 |
2014/06/03 | 340 | 344 | 340 | 344 | 32,000 |
2014/06/02 | 340 | 342 | 340 | 342 | 18,000 |
2014/05/30 | 341 | 341 | 339 | 339 | 14,000 |
2014/05/29 | 341 | 342 | 341 | 341 | 5,000 |
2014/05/28 | 341 | 342 | 337 | 341 | 13,000 |
2014/05/27 | 338 | 343 | 338 | 343 | 18,000 |
2014/05/26 | 337 | 338 | 337 | 338 | 18,000 |
2014/05/23 | 333 | 336 | 333 | 336 | 13,000 |
2014/05/22 | 334 | 334 | 330 | 333 | 5,000 |
2014/05/21 | 330 | 330 | 327 | 328 | 10,000 |
2014/05/20 | 331 | 334 | 331 | 333 | 6,000 |
2014/05/19 | 331 | 333 | 331 | 332 | 13,000 |
2014/05/16 | 336 | 336 | 332 | 332 | 20,000 |
2014/05/15 | 334 | 335 | 334 | 335 | 4,000 |
2014/05/14 | 338 | 338 | 335 | 335 | 7,000 |
2014/05/13 | 334 | 334 | 332 | 334 | 26,000 |
2014/05/12 | 333 | 335 | 331 | 331 | 31,000 |
2014/05/09 | 335 | 340 | 332 | 333 | 35,000 |
2014/05/08 | 336 | 338 | 335 | 335 | 18,000 |
2014/05/07 | 338 | 338 | 335 | 336 | 21,000 |
2014/05/02 | 340 | 340 | 338 | 338 | 11,000 |
2014/05/01 | 341 | 342 | 333 | 336 | 47,000 |
2014/04/30 | 338 | 338 | 335 | 336 | 13,000 |
2014/04/28 | 339 | 342 | 337 | 337 | 20,000 |
2014/04/25 | 344 | 344 | 342 | 342 | 13,000 |
2014/04/24 | 345 | 345 | 340 | 344 | 8,000 |
2014/04/23 | 343 | 343 | 343 | 343 | 2,000 |
2014/04/22 | 344 | 345 | 340 | 341 | 23,000 |
2014/04/21 | 339 | 345 | 339 | 339 | 11,000 |
2014/04/18 | 342 | 343 | 340 | 343 | 8,000 |
2014/04/17 | 343 | 343 | 343 | 343 | 9,000 |
2014/04/16 | 341 | 345 | 340 | 343 | 17,000 |
2014/04/15 | 339 | 345 | 338 | 341 | 10,000 |
2014/04/14 | 338 | 346 | 338 | 340 | 18,000 |
2014/04/11 | 335 | 340 | 335 | 338 | 17,000 |
2014/04/10 | 343 | 345 | 340 | 340 | 16,000 |
2014/04/09 | 347 | 347 | 337 | 340 | 27,000 |
2014/04/08 | 349 | 352 | 345 | 347 | 15,000 |
2014/04/07 | 352 | 352 | 344 | 349 | 7,000 |
2014/04/04 | 355 | 355 | 351 | 353 | 21,000 |
2014/04/03 | 350 | 355 | 349 | 351 | 40,000 |
2014/04/02 | 350 | 351 | 347 | 350 | 38,000 |
2014/04/01 | 348 | 349 | 345 | 349 | 17,000 |
2014/03/31 | 349 | 349 | 343 | 345 | 25,000 |
2014/03/28 | 342 | 349 | 339 | 349 | 47,000 |
2014/03/27 | 342 | 342 | 339 | 339 | 14,000 |
2014/03/26 | 338 | 341 | 331 | 339 | 36,000 |
2014/03/25 | 343 | 343 | 335 | 338 | 27,000 |
2014/03/24 | 327 | 338 | 327 | 335 | 31,000 |
2014/03/20 | 333 | 335 | 328 | 328 | 28,000 |
2014/03/19 | 340 | 340 | 329 | 331 | 94,000 |
2014/03/18 | 341 | 343 | 337 | 340 | 26,000 |
2014/03/17 | 349 | 349 | 341 | 341 | 34,000 |
2014/03/14 | 345 | 348 | 343 | 345 | 51,000 |
2014/03/13 | 356 | 357 | 353 | 355 | 19,000 |
2014/03/12 | 358 | 358 | 352 | 356 | 30,000 |
2014/03/11 | 356 | 357 | 356 | 356 | 15,000 |
2014/03/10 | 357 | 357 | 354 | 354 | 13,000 |
2014/03/07 | 355 | 357 | 354 | 356 | 34,000 |
2014/03/06 | 352 | 354 | 351 | 352 | 17,000 |
2014/03/05 | 354 | 354 | 346 | 348 | 22,000 |
2014/03/04 | 346 | 346 | 345 | 346 | 5,000 |
2014/03/03 | 344 | 346 | 340 | 346 | 18,000 |
2014/02/28 | 348 | 348 | 342 | 344 | 12,000 |
2014/02/27 | 352 | 353 | 349 | 349 | 25,000 |
2014/02/26 | 354 | 355 | 352 | 352 | 13,000 |
2014/02/25 | 349 | 353 | 348 | 353 | 28,000 |
2014/02/24 | 349 | 352 | 349 | 349 | 10,000 |
2014/02/21 | 348 | 350 | 342 | 346 | 16,000 |
2014/02/20 | 342 | 343 | 341 | 343 | 7,000 |
2014/02/19 | 344 | 344 | 341 | 343 | 5,000 |
2014/02/18 | 339 | 349 | 338 | 347 | 22,000 |
2014/02/17 | 338 | 351 | 338 | 341 | 18,000 |
2014/02/14 | 340 | 341 | 336 | 338 | 26,000 |
2014/02/13 | 343 | 343 | 340 | 341 | 28,000 |
2014/02/12 | 348 | 351 | 343 | 343 | 33,000 |
2014/02/10 | 349 | 350 | 340 | 345 | 26,000 |
2014/02/07 | 342 | 342 | 337 | 341 | 28,000 |
2014/02/06 | 343 | 343 | 334 | 334 | 28,000 |
2014/02/05 | 342 | 342 | 330 | 331 | 69,000 |
2014/02/04 | 359 | 359 | 329 | 330 | 109,000 |
2014/02/03 | 368 | 369 | 362 | 363 | 31,000 |
2014/01/31 | 376 | 376 | 368 | 373 | 62,000 |
2014/01/30 | 374 | 375 | 371 | 371 | 53,000 |
2014/01/29 | 371 | 378 | 371 | 375 | 118,000 |
2014/01/28 | 376 | 378 | 373 | 374 | 123,000 |
2014/01/27 | 385 | 385 | 377 | 378 | 78,000 |
2014/01/24 | 383 | 386 | 383 | 384 | 64,000 |
2014/01/23 | 392 | 392 | 388 | 388 | 44,000 |
2014/01/22 | 391 | 393 | 388 | 392 | 54,000 |
2014/01/21 | 395 | 395 | 392 | 393 | 36,000 |
2014/01/20 | 389 | 396 | 389 | 396 | 64,000 |
2014/01/17 | 384 | 389 | 384 | 389 | 40,000 |
2014/01/16 | 385 | 390 | 385 | 387 | 67,000 |
2014/01/15 | 385 | 388 | 385 | 387 | 35,000 |
2014/01/14 | 386 | 386 | 381 | 384 | 67,000 |
2014/01/10 | 390 | 391 | 387 | 389 | 66,000 |
2014/01/09 | 392 | 392 | 390 | 391 | 24,000 |
2014/01/08 | 394 | 394 | 390 | 392 | 23,000 |
2014/01/07 | 395 | 395 | 390 | 392 | 90,000 |
2014/01/06 | 395 | 398 | 391 | 395 | 108,000 |