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 |
---|---|---|---|---|---|
2015/12/30 | 442 | 442 | 438 | 440 | 27,000 |
2015/12/29 | 433 | 439 | 433 | 439 | 34,000 |
2015/12/28 | 435 | 438 | 430 | 433 | 39,000 |
2015/12/25 | 439 | 439 | 432 | 435 | 33,000 |
2015/12/24 | 443 | 443 | 437 | 437 | 20,000 |
2015/12/22 | 448 | 449 | 443 | 443 | 34,000 |
2015/12/21 | 449 | 449 | 444 | 445 | 20,000 |
2015/12/18 | 446 | 449 | 440 | 447 | 74,000 |
2015/12/17 | 446 | 446 | 441 | 446 | 49,000 |
2015/12/16 | 437 | 445 | 434 | 442 | 45,000 |
2015/12/15 | 441 | 443 | 437 | 437 | 25,000 |
2015/12/14 | 446 | 446 | 438 | 446 | 51,000 |
2015/12/11 | 438 | 441 | 437 | 441 | 58,000 |
2015/12/10 | 445 | 447 | 439 | 446 | 84,000 |
2015/12/09 | 434 | 445 | 434 | 445 | 129,000 |
2015/12/08 | 429 | 432 | 428 | 430 | 24,000 |
2015/12/07 | 431 | 432 | 430 | 430 | 12,000 |
2015/12/04 | 433 | 433 | 431 | 431 | 3,000 |
2015/12/03 | 430 | 435 | 430 | 435 | 21,000 |
2015/12/02 | 431 | 434 | 430 | 434 | 19,000 |
2015/12/01 | 434 | 435 | 431 | 432 | 31,000 |
2015/11/30 | 428 | 431 | 424 | 431 | 25,000 |
2015/11/27 | 425 | 426 | 424 | 426 | 14,000 |
2015/11/26 | 423 | 425 | 423 | 425 | 17,000 |
2015/11/25 | 424 | 425 | 424 | 424 | 6,000 |
2015/11/24 | 423 | 424 | 421 | 424 | 18,000 |
2015/11/20 | 423 | 424 | 422 | 423 | 14,000 |
2015/11/19 | 424 | 424 | 417 | 422 | 27,000 |
2015/11/18 | 417 | 424 | 415 | 418 | 26,000 |
2015/11/17 | 421 | 421 | 419 | 419 | 8,000 |
2015/11/16 | 421 | 421 | 418 | 418 | 6,000 |
2015/11/13 | 422 | 422 | 418 | 422 | 11,000 |
2015/11/12 | 425 | 425 | 419 | 422 | 27,000 |
2015/11/11 | 424 | 424 | 423 | 423 | 5,000 |
2015/11/10 | 421 | 423 | 418 | 423 | 13,000 |
2015/11/09 | 428 | 428 | 416 | 425 | 13,000 |
2015/11/06 | 425 | 426 | 410 | 421 | 22,000 |
2015/11/05 | 428 | 428 | 425 | 425 | 7,000 |
2015/11/04 | 423 | 426 | 423 | 426 | 6,000 |
2015/11/02 | 425 | 428 | 420 | 428 | 12,000 |
2015/10/30 | 425 | 427 | 425 | 425 | 12,000 |
2015/10/29 | 427 | 427 | 424 | 425 | 6,000 |
2015/10/28 | 429 | 430 | 422 | 428 | 35,000 |
2015/10/27 | 429 | 429 | 425 | 425 | 11,000 |
2015/10/26 | 428 | 429 | 425 | 427 | 18,000 |
2015/10/23 | 421 | 424 | 418 | 423 | 20,000 |
2015/10/22 | 424 | 425 | 420 | 421 | 14,000 |
2015/10/21 | 421 | 422 | 415 | 421 | 19,000 |
2015/10/20 | 419 | 419 | 416 | 416 | 4,000 |
2015/10/19 | 421 | 421 | 419 | 419 | 5,000 |
2015/10/16 | 420 | 422 | 420 | 420 | 13,000 |
2015/10/15 | 425 | 425 | 417 | 420 | 11,000 |
2015/10/14 | 426 | 426 | 417 | 423 | 14,000 |
2015/10/13 | 421 | 425 | 419 | 425 | 28,000 |
2015/10/09 | 422 | 423 | 417 | 423 | 12,000 |
2015/10/08 | 423 | 423 | 421 | 422 | 12,000 |
2015/10/07 | 417 | 422 | 417 | 422 | 8,000 |
2015/10/06 | 417 | 417 | 407 | 413 | 10,000 |
2015/10/05 | 418 | 424 | 416 | 417 | 33,000 |
2015/10/02 | 402 | 422 | 396 | 418 | 29,000 |
2015/10/01 | 415 | 415 | 409 | 410 | 12,000 |
2015/09/30 | 418 | 418 | 415 | 415 | 16,000 |
2015/09/29 | 408 | 411 | 400 | 402 | 25,000 |
2015/09/28 | 419 | 419 | 413 | 416 | 6,000 |
2015/09/25 | 420 | 423 | 413 | 419 | 35,000 |
2015/09/24 | 406 | 406 | 400 | 404 | 13,000 |
2015/09/18 | 417 | 417 | 406 | 415 | 12,000 |
2015/09/17 | 423 | 423 | 413 | 419 | 13,000 |
2015/09/16 | 409 | 418 | 407 | 417 | 18,000 |
2015/09/15 | 419 | 419 | 404 | 409 | 25,000 |
2015/09/14 | 411 | 412 | 400 | 411 | 23,000 |
2015/09/11 | 424 | 424 | 402 | 411 | 47,000 |
2015/09/10 | 391 | 414 | 391 | 413 | 21,000 |
2015/09/09 | 388 | 399 | 388 | 399 | 61,000 |
2015/09/08 | 382 | 385 | 373 | 385 | 15,000 |
2015/09/07 | 383 | 389 | 378 | 389 | 8,000 |
2015/09/04 | 386 | 386 | 376 | 383 | 26,000 |
2015/09/03 | 384 | 384 | 375 | 380 | 37,000 |
2015/09/02 | 377 | 387 | 376 | 384 | 19,000 |
2015/09/01 | 394 | 394 | 377 | 377 | 22,000 |
2015/08/31 | 402 | 410 | 402 | 405 | 8,000 |
2015/08/28 | 390 | 415 | 385 | 396 | 78,000 |
2015/08/27 | 398 | 398 | 386 | 386 | 18,000 |
2015/08/26 | 375 | 394 | 375 | 384 | 40,000 |
2015/08/25 | 363 | 392 | 356 | 375 | 51,000 |
2015/08/24 | 408 | 408 | 395 | 395 | 46,000 |
2015/08/21 | 419 | 420 | 413 | 413 | 23,000 |
2015/08/20 | 423 | 424 | 420 | 421 | 14,000 |
2015/08/19 | 425 | 427 | 424 | 425 | 18,000 |
2015/08/18 | 425 | 429 | 425 | 426 | 6,000 |
2015/08/17 | 428 | 429 | 425 | 425 | 42,000 |
2015/08/14 | 431 | 431 | 427 | 428 | 7,000 |
2015/08/13 | 431 | 432 | 429 | 431 | 17,000 |
2015/08/12 | 433 | 433 | 428 | 431 | 17,000 |
2015/08/11 | 432 | 434 | 431 | 433 | 28,000 |
2015/08/10 | 432 | 434 | 431 | 434 | 16,000 |
2015/08/07 | 432 | 433 | 432 | 432 | 20,000 |
2015/08/06 | 434 | 434 | 433 | 433 | 14,000 |
2015/08/05 | 432 | 434 | 430 | 434 | 59,000 |
2015/08/04 | 431 | 432 | 430 | 432 | 16,000 |
2015/08/03 | 432 | 432 | 428 | 432 | 19,000 |
2015/07/31 | 429 | 432 | 426 | 430 | 46,000 |
2015/07/30 | 430 | 432 | 429 | 430 | 38,000 |
2015/07/29 | 428 | 432 | 426 | 431 | 220,000 |
2015/07/28 | 427 | 432 | 427 | 428 | 176,000 |
2015/07/27 | 433 | 433 | 431 | 431 | 65,000 |
2015/07/24 | 432 | 434 | 431 | 433 | 68,000 |
2015/07/23 | 433 | 435 | 433 | 433 | 24,000 |
2015/07/22 | 434 | 435 | 433 | 433 | 40,000 |
2015/07/21 | 433 | 435 | 432 | 434 | 49,000 |
2015/07/17 | 434 | 434 | 431 | 434 | 24,000 |
2015/07/16 | 429 | 434 | 429 | 433 | 25,000 |
2015/07/15 | 431 | 432 | 429 | 430 | 52,000 |
2015/07/14 | 433 | 433 | 431 | 431 | 35,000 |
2015/07/13 | 431 | 431 | 429 | 430 | 24,000 |
2015/07/10 | 426 | 426 | 421 | 424 | 47,000 |
2015/07/09 | 429 | 429 | 423 | 424 | 76,000 |
2015/07/08 | 434 | 434 | 430 | 431 | 64,000 |
2015/07/07 | 433 | 434 | 433 | 434 | 29,000 |
2015/07/06 | 434 | 434 | 432 | 434 | 33,000 |
2015/07/03 | 436 | 436 | 434 | 434 | 24,000 |
2015/07/02 | 435 | 435 | 433 | 435 | 32,000 |
2015/07/01 | 433 | 434 | 432 | 433 | 32,000 |
2015/06/30 | 431 | 434 | 431 | 434 | 55,000 |
2015/06/29 | 434 | 435 | 433 | 433 | 56,000 |
2015/06/26 | 437 | 439 | 437 | 437 | 45,000 |
2015/06/25 | 435 | 437 | 435 | 437 | 47,000 |
2015/06/24 | 434 | 436 | 434 | 436 | 30,000 |
2015/06/23 | 433 | 436 | 433 | 435 | 22,000 |
2015/06/22 | 434 | 434 | 433 | 434 | 11,000 |
2015/06/19 | 435 | 435 | 433 | 433 | 14,000 |
2015/06/18 | 435 | 436 | 433 | 435 | 18,000 |
2015/06/17 | 435 | 435 | 434 | 434 | 12,000 |
2015/06/16 | 437 | 437 | 433 | 433 | 28,000 |
2015/06/15 | 436 | 438 | 435 | 436 | 23,000 |
2015/06/12 | 436 | 438 | 436 | 436 | 58,000 |
2015/06/11 | 433 | 436 | 432 | 434 | 40,000 |
2015/06/10 | 435 | 437 | 433 | 433 | 174,000 |
2015/06/09 | 447 | 448 | 443 | 443 | 87,000 |
2015/06/08 | 444 | 446 | 443 | 443 | 50,000 |
2015/06/05 | 443 | 443 | 443 | 443 | 16,000 |
2015/06/04 | 444 | 444 | 442 | 443 | 17,000 |
2015/06/03 | 443 | 443 | 441 | 443 | 24,000 |
2015/06/02 | 444 | 444 | 442 | 442 | 19,000 |
2015/06/01 | 440 | 444 | 440 | 444 | 58,000 |
2015/05/29 | 439 | 440 | 437 | 438 | 34,000 |
2015/05/28 | 439 | 440 | 437 | 439 | 22,000 |
2015/05/27 | 437 | 438 | 437 | 437 | 18,000 |
2015/05/26 | 438 | 438 | 436 | 438 | 20,000 |
2015/05/25 | 437 | 438 | 435 | 438 | 29,000 |
2015/05/22 | 437 | 437 | 435 | 437 | 19,000 |
2015/05/21 | 437 | 437 | 434 | 434 | 23,000 |
2015/05/20 | 437 | 438 | 433 | 436 | 60,000 |
2015/05/19 | 437 | 437 | 436 | 437 | 15,000 |
2015/05/18 | 437 | 437 | 434 | 436 | 17,000 |
2015/05/15 | 434 | 436 | 433 | 433 | 24,000 |
2015/05/14 | 435 | 435 | 432 | 433 | 23,000 |
2015/05/13 | 435 | 437 | 434 | 434 | 13,000 |
2015/05/12 | 434 | 437 | 434 | 435 | 17,000 |
2015/05/11 | 434 | 436 | 434 | 435 | 6,000 |
2015/05/08 | 434 | 437 | 433 | 434 | 37,000 |
2015/05/07 | 436 | 436 | 434 | 435 | 17,000 |
2015/05/01 | 435 | 435 | 434 | 434 | 32,000 |
2015/04/30 | 439 | 439 | 436 | 436 | 9,000 |
2015/04/28 | 438 | 438 | 437 | 437 | 12,000 |
2015/04/27 | 439 | 439 | 438 | 439 | 17,000 |
2015/04/24 | 438 | 438 | 436 | 436 | 25,000 |
2015/04/23 | 438 | 439 | 435 | 436 | 21,000 |
2015/04/22 | 438 | 440 | 438 | 439 | 15,000 |
2015/04/21 | 437 | 438 | 436 | 438 | 7,000 |
2015/04/20 | 437 | 440 | 436 | 436 | 37,000 |
2015/04/17 | 442 | 444 | 437 | 438 | 38,000 |
2015/04/16 | 444 | 445 | 442 | 442 | 11,000 |
2015/04/15 | 447 | 447 | 444 | 445 | 28,000 |
2015/04/14 | 443 | 446 | 443 | 446 | 29,000 |
2015/04/13 | 441 | 445 | 441 | 443 | 87,000 |
2015/04/10 | 441 | 443 | 438 | 441 | 45,000 |
2015/04/09 | 440 | 440 | 438 | 438 | 22,000 |
2015/04/08 | 441 | 442 | 439 | 439 | 34,000 |
2015/04/07 | 437 | 442 | 437 | 441 | 84,000 |
2015/04/06 | 435 | 437 | 435 | 437 | 27,000 |
2015/04/03 | 436 | 438 | 436 | 436 | 24,000 |
2015/04/02 | 436 | 439 | 435 | 438 | 42,000 |
2015/04/01 | 440 | 440 | 435 | 435 | 32,000 |
2015/03/31 | 441 | 441 | 438 | 438 | 24,000 |
2015/03/30 | 439 | 441 | 439 | 440 | 16,000 |
2015/03/27 | 439 | 440 | 437 | 437 | 27,000 |
2015/03/26 | 440 | 440 | 437 | 437 | 32,000 |
2015/03/25 | 440 | 440 | 439 | 440 | 27,000 |
2015/03/24 | 438 | 441 | 437 | 441 | 41,000 |
2015/03/23 | 437 | 438 | 436 | 437 | 18,000 |
2015/03/20 | 435 | 439 | 435 | 437 | 17,000 |
2015/03/19 | 440 | 440 | 434 | 436 | 31,000 |
2015/03/18 | 439 | 441 | 437 | 438 | 48,000 |
2015/03/17 | 439 | 442 | 438 | 440 | 59,000 |
2015/03/16 | 439 | 440 | 437 | 438 | 43,000 |
2015/03/13 | 441 | 444 | 439 | 439 | 168,000 |
2015/03/12 | 451 | 458 | 447 | 452 | 126,000 |
2015/03/11 | 443 | 455 | 440 | 445 | 77,000 |
2015/03/10 | 443 | 443 | 442 | 443 | 17,000 |
2015/03/09 | 445 | 445 | 439 | 440 | 47,000 |
2015/03/06 | 451 | 451 | 444 | 446 | 24,000 |
2015/03/05 | 447 | 450 | 445 | 445 | 19,000 |
2015/03/04 | 446 | 449 | 441 | 448 | 36,000 |
2015/03/03 | 446 | 446 | 443 | 446 | 19,000 |
2015/03/02 | 449 | 449 | 447 | 448 | 18,000 |
2015/02/27 | 451 | 452 | 446 | 448 | 57,000 |
2015/02/26 | 450 | 453 | 450 | 451 | 72,000 |
2015/02/25 | 437 | 450 | 437 | 450 | 142,000 |
2015/02/24 | 441 | 441 | 435 | 440 | 40,000 |
2015/02/23 | 438 | 440 | 437 | 438 | 19,000 |
2015/02/20 | 439 | 442 | 437 | 440 | 44,000 |
2015/02/19 | 440 | 443 | 439 | 440 | 27,000 |
2015/02/18 | 439 | 445 | 438 | 441 | 37,000 |
2015/02/17 | 445 | 445 | 438 | 439 | 27,000 |
2015/02/16 | 444 | 445 | 441 | 444 | 32,000 |
2015/02/13 | 439 | 443 | 437 | 441 | 38,000 |
2015/02/12 | 436 | 437 | 436 | 437 | 6,000 |
2015/02/10 | 436 | 436 | 435 | 436 | 17,000 |
2015/02/09 | 438 | 438 | 435 | 437 | 23,000 |
2015/02/06 | 432 | 434 | 432 | 434 | 12,000 |
2015/02/05 | 437 | 437 | 432 | 432 | 44,000 |
2015/02/04 | 439 | 440 | 435 | 437 | 40,000 |
2015/02/03 | 445 | 445 | 438 | 440 | 59,000 |
2015/02/02 | 443 | 446 | 442 | 443 | 43,000 |
2015/01/30 | 446 | 446 | 442 | 443 | 26,000 |
2015/01/29 | 439 | 446 | 439 | 443 | 104,000 |
2015/01/28 | 439 | 443 | 438 | 440 | 114,000 |
2015/01/27 | 446 | 452 | 446 | 448 | 219,000 |
2015/01/26 | 447 | 452 | 446 | 452 | 84,000 |
2015/01/23 | 451 | 451 | 448 | 448 | 68,000 |
2015/01/22 | 452 | 452 | 450 | 451 | 57,000 |
2015/01/21 | 451 | 453 | 450 | 451 | 51,000 |
2015/01/20 | 451 | 453 | 451 | 452 | 48,000 |
2015/01/19 | 453 | 455 | 450 | 454 | 44,000 |
2015/01/16 | 452 | 456 | 451 | 453 | 45,000 |
2015/01/15 | 453 | 458 | 452 | 456 | 41,000 |
2015/01/14 | 456 | 459 | 453 | 455 | 63,000 |
2015/01/13 | 454 | 455 | 448 | 455 | 65,000 |
2015/01/09 | 464 | 469 | 451 | 454 | 155,000 |
2015/01/08 | 445 | 451 | 445 | 448 | 43,000 |
2015/01/07 | 441 | 447 | 441 | 446 | 25,000 |
2015/01/06 | 451 | 451 | 445 | 445 | 58,000 |
2015/01/05 | 454 | 462 | 451 | 458 | 36,000 |