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 |
---|---|---|---|---|---|
2016/12/30 | 501 | 507 | 496 | 506 | 83,000 |
2016/12/29 | 509 | 511 | 499 | 504 | 69,000 |
2016/12/28 | 501 | 513 | 501 | 510 | 107,000 |
2016/12/27 | 500 | 500 | 494 | 500 | 75,000 |
2016/12/26 | 493 | 494 | 491 | 492 | 34,000 |
2016/12/22 | 491 | 493 | 489 | 493 | 29,000 |
2016/12/21 | 491 | 491 | 489 | 490 | 22,000 |
2016/12/20 | 488 | 492 | 485 | 491 | 40,000 |
2016/12/19 | 484 | 494 | 483 | 493 | 56,000 |
2016/12/16 | 486 | 490 | 485 | 486 | 57,000 |
2016/12/15 | 489 | 489 | 480 | 485 | 44,000 |
2016/12/14 | 492 | 492 | 487 | 489 | 39,000 |
2016/12/13 | 491 | 495 | 489 | 493 | 53,000 |
2016/12/12 | 494 | 509 | 488 | 491 | 140,000 |
2016/12/09 | 487 | 510 | 483 | 499 | 643,000 |
2016/12/08 | 463 | 468 | 456 | 465 | 112,000 |
2016/12/07 | 458 | 462 | 457 | 462 | 52,000 |
2016/12/06 | 456 | 457 | 452 | 457 | 55,000 |
2016/12/05 | 452 | 454 | 450 | 454 | 37,000 |
2016/12/02 | 453 | 453 | 449 | 450 | 31,000 |
2016/12/01 | 455 | 459 | 452 | 455 | 107,000 |
2016/11/30 | 451 | 451 | 447 | 450 | 33,000 |
2016/11/29 | 440 | 452 | 438 | 451 | 100,000 |
2016/11/28 | 443 | 443 | 435 | 440 | 39,000 |
2016/11/25 | 434 | 443 | 434 | 443 | 40,000 |
2016/11/24 | 440 | 440 | 433 | 434 | 36,000 |
2016/11/22 | 438 | 440 | 437 | 440 | 28,000 |
2016/11/21 | 435 | 438 | 435 | 437 | 13,000 |
2016/11/18 | 437 | 437 | 434 | 434 | 19,000 |
2016/11/17 | 430 | 435 | 430 | 434 | 44,000 |
2016/11/16 | 428 | 429 | 425 | 429 | 21,000 |
2016/11/15 | 433 | 433 | 428 | 428 | 33,000 |
2016/11/14 | 420 | 425 | 419 | 425 | 43,000 |
2016/11/11 | 420 | 420 | 417 | 420 | 19,000 |
2016/11/10 | 417 | 419 | 414 | 419 | 27,000 |
2016/11/09 | 416 | 416 | 403 | 406 | 17,000 |
2016/11/08 | 417 | 419 | 416 | 419 | 11,000 |
2016/11/07 | 414 | 420 | 414 | 419 | 12,000 |
2016/11/04 | 415 | 418 | 413 | 418 | 32,000 |
2016/11/02 | 416 | 419 | 415 | 418 | 28,000 |
2016/11/01 | 418 | 419 | 417 | 418 | 13,000 |
2016/10/31 | 419 | 419 | 414 | 418 | 31,000 |
2016/10/28 | 418 | 418 | 414 | 417 | 37,000 |
2016/10/27 | 414 | 416 | 414 | 416 | 26,000 |
2016/10/26 | 411 | 414 | 411 | 414 | 19,000 |
2016/10/25 | 410 | 414 | 410 | 413 | 18,000 |
2016/10/24 | 412 | 412 | 410 | 410 | 8,000 |
2016/10/21 | 410 | 413 | 410 | 412 | 11,000 |
2016/10/20 | 411 | 414 | 411 | 412 | 16,000 |
2016/10/19 | 414 | 414 | 411 | 412 | 28,000 |
2016/10/18 | 413 | 413 | 411 | 413 | 10,000 |
2016/10/17 | 409 | 413 | 408 | 409 | 7,000 |
2016/10/14 | 409 | 409 | 409 | 409 | 4,000 |
2016/10/13 | 409 | 412 | 406 | 412 | 22,000 |
2016/10/12 | 408 | 409 | 406 | 408 | 14,000 |
2016/10/11 | 410 | 410 | 408 | 408 | 5,000 |
2016/10/07 | 412 | 412 | 408 | 410 | 8,000 |
2016/10/06 | 410 | 411 | 406 | 410 | 39,000 |
2016/10/05 | 401 | 407 | 401 | 405 | 30,000 |
2016/10/04 | 404 | 406 | 400 | 401 | 28,000 |
2016/10/03 | 404 | 406 | 404 | 404 | 19,000 |
2016/09/30 | 404 | 404 | 401 | 401 | 22,000 |
2016/09/29 | 405 | 405 | 403 | 405 | 25,000 |
2016/09/28 | 408 | 408 | 401 | 402 | 30,000 |
2016/09/27 | 403 | 407 | 399 | 407 | 43,000 |
2016/09/26 | 407 | 407 | 400 | 405 | 29,000 |
2016/09/23 | 401 | 405 | 400 | 405 | 45,000 |
2016/09/21 | 396 | 401 | 395 | 401 | 15,000 |
2016/09/20 | 400 | 401 | 397 | 397 | 13,000 |
2016/09/16 | 397 | 401 | 395 | 400 | 22,000 |
2016/09/15 | 400 | 400 | 396 | 396 | 28,000 |
2016/09/14 | 405 | 405 | 398 | 398 | 25,000 |
2016/09/13 | 400 | 405 | 400 | 405 | 44,000 |
2016/09/12 | 403 | 405 | 400 | 403 | 60,000 |
2016/09/09 | 414 | 419 | 407 | 409 | 315,000 |
2016/09/08 | 403 | 405 | 400 | 402 | 73,000 |
2016/09/07 | 403 | 403 | 397 | 401 | 37,000 |
2016/09/06 | 393 | 403 | 393 | 400 | 27,000 |
2016/09/05 | 397 | 400 | 397 | 398 | 41,000 |
2016/09/02 | 394 | 396 | 393 | 396 | 16,000 |
2016/09/01 | 392 | 394 | 392 | 394 | 19,000 |
2016/08/31 | 389 | 390 | 389 | 390 | 7,000 |
2016/08/30 | 392 | 392 | 388 | 390 | 10,000 |
2016/08/29 | 386 | 392 | 386 | 392 | 23,000 |
2016/08/26 | 384 | 387 | 384 | 387 | 6,000 |
2016/08/25 | 386 | 386 | 386 | 386 | 5,000 |
2016/08/24 | 383 | 388 | 383 | 386 | 14,000 |
2016/08/23 | 382 | 384 | 382 | 384 | 9,000 |
2016/08/22 | 381 | 384 | 381 | 384 | 16,000 |
2016/08/19 | 382 | 384 | 382 | 383 | 6,000 |
2016/08/18 | 386 | 386 | 383 | 383 | 11,000 |
2016/08/17 | 387 | 387 | 384 | 386 | 15,000 |
2016/08/16 | 383 | 386 | 382 | 385 | 16,000 |
2016/08/15 | 385 | 385 | 384 | 384 | 13,000 |
2016/08/12 | 385 | 386 | 383 | 386 | 18,000 |
2016/08/10 | 383 | 385 | 382 | 385 | 14,000 |
2016/08/09 | 383 | 383 | 379 | 381 | 6,000 |
2016/08/08 | 384 | 384 | 381 | 381 | 11,000 |
2016/08/05 | 386 | 386 | 382 | 384 | 4,000 |
2016/08/04 | 387 | 387 | 376 | 384 | 35,000 |
2016/08/03 | 384 | 387 | 384 | 385 | 15,000 |
2016/08/02 | 387 | 387 | 385 | 387 | 15,000 |
2016/08/01 | 386 | 388 | 385 | 386 | 18,000 |
2016/07/29 | 382 | 388 | 381 | 387 | 26,000 |
2016/07/28 | 383 | 385 | 382 | 384 | 23,000 |
2016/07/27 | 387 | 389 | 376 | 382 | 192,000 |
2016/07/26 | 394 | 400 | 393 | 397 | 116,000 |
2016/07/25 | 392 | 396 | 391 | 396 | 62,000 |
2016/07/22 | 388 | 393 | 388 | 393 | 55,000 |
2016/07/21 | 393 | 395 | 391 | 395 | 61,000 |
2016/07/20 | 394 | 394 | 390 | 390 | 73,000 |
2016/07/19 | 388 | 399 | 388 | 394 | 59,000 |
2016/07/15 | 389 | 389 | 386 | 388 | 21,000 |
2016/07/14 | 387 | 388 | 387 | 387 | 16,000 |
2016/07/13 | 388 | 392 | 387 | 387 | 48,000 |
2016/07/12 | 389 | 390 | 387 | 389 | 25,000 |
2016/07/11 | 383 | 388 | 383 | 387 | 49,000 |
2016/07/08 | 384 | 384 | 382 | 382 | 11,000 |
2016/07/07 | 385 | 389 | 385 | 386 | 15,000 |
2016/07/06 | 388 | 389 | 385 | 387 | 23,000 |
2016/07/05 | 397 | 397 | 390 | 393 | 13,000 |
2016/07/04 | 389 | 390 | 388 | 389 | 15,000 |
2016/07/01 | 386 | 389 | 386 | 389 | 7,000 |
2016/06/30 | 386 | 387 | 384 | 386 | 12,000 |
2016/06/29 | 387 | 392 | 382 | 386 | 22,000 |
2016/06/28 | 378 | 379 | 374 | 378 | 43,000 |
2016/06/27 | 368 | 378 | 368 | 378 | 19,000 |
2016/06/24 | 390 | 390 | 364 | 371 | 49,000 |
2016/06/23 | 387 | 390 | 384 | 386 | 16,000 |
2016/06/22 | 388 | 397 | 388 | 393 | 11,000 |
2016/06/21 | 384 | 395 | 384 | 391 | 14,000 |
2016/06/20 | 380 | 390 | 380 | 389 | 14,000 |
2016/06/17 | 377 | 384 | 377 | 380 | 13,000 |
2016/06/16 | 387 | 387 | 375 | 375 | 24,000 |
2016/06/15 | 380 | 390 | 380 | 386 | 24,000 |
2016/06/14 | 390 | 390 | 383 | 383 | 22,000 |
2016/06/13 | 400 | 400 | 385 | 386 | 52,000 |
2016/06/10 | 415 | 416 | 396 | 402 | 165,000 |
2016/06/09 | 380 | 386 | 380 | 384 | 41,000 |
2016/06/08 | 381 | 383 | 379 | 382 | 11,000 |
2016/06/07 | 380 | 382 | 377 | 381 | 29,000 |
2016/06/06 | 378 | 380 | 378 | 378 | 21,000 |
2016/06/03 | 377 | 379 | 377 | 379 | 10,000 |
2016/06/02 | 374 | 378 | 374 | 377 | 8,000 |
2016/06/01 | 377 | 377 | 376 | 377 | 8,000 |
2016/05/31 | 374 | 377 | 374 | 376 | 11,000 |
2016/05/30 | 374 | 375 | 374 | 374 | 11,000 |
2016/05/27 | 376 | 376 | 374 | 374 | 5,000 |
2016/05/26 | 376 | 376 | 374 | 376 | 7,000 |
2016/05/25 | 379 | 379 | 375 | 376 | 7,000 |
2016/05/24 | 378 | 379 | 376 | 376 | 20,000 |
2016/05/23 | 374 | 378 | 372 | 378 | 13,000 |
2016/05/20 | 373 | 376 | 373 | 376 | 13,000 |
2016/05/19 | 371 | 376 | 371 | 374 | 13,000 |
2016/05/18 | 371 | 375 | 371 | 371 | 14,000 |
2016/05/17 | 372 | 374 | 372 | 372 | 18,000 |
2016/05/16 | 373 | 374 | 373 | 373 | 7,000 |
2016/05/13 | 377 | 379 | 374 | 374 | 19,000 |
2016/05/12 | 379 | 380 | 376 | 378 | 14,000 |
2016/05/11 | 378 | 379 | 378 | 379 | 11,000 |
2016/05/10 | 376 | 381 | 376 | 380 | 19,000 |
2016/05/09 | 377 | 381 | 377 | 379 | 11,000 |
2016/05/06 | 375 | 379 | 375 | 377 | 11,000 |
2016/05/02 | 380 | 380 | 378 | 379 | 17,000 |
2016/04/28 | 381 | 385 | 380 | 380 | 13,000 |
2016/04/27 | 380 | 382 | 380 | 381 | 18,000 |
2016/04/26 | 383 | 383 | 380 | 381 | 6,000 |
2016/04/25 | 382 | 383 | 381 | 383 | 15,000 |
2016/04/22 | 384 | 384 | 381 | 384 | 11,000 |
2016/04/21 | 380 | 387 | 380 | 382 | 18,000 |
2016/04/20 | 381 | 383 | 381 | 383 | 7,000 |
2016/04/19 | 379 | 387 | 379 | 381 | 14,000 |
2016/04/18 | 380 | 384 | 380 | 380 | 11,000 |
2016/04/15 | 378 | 385 | 378 | 382 | 7,000 |
2016/04/14 | 376 | 383 | 376 | 383 | 14,000 |
2016/04/13 | 373 | 388 | 373 | 375 | 13,000 |
2016/04/12 | 371 | 380 | 371 | 373 | 13,000 |
2016/04/11 | 373 | 373 | 372 | 372 | 4,000 |
2016/04/08 | 374 | 379 | 372 | 372 | 16,000 |
2016/04/07 | 373 | 375 | 373 | 374 | 10,000 |
2016/04/06 | 387 | 387 | 376 | 376 | 12,000 |
2016/04/05 | 390 | 390 | 379 | 379 | 9,000 |
2016/04/04 | 394 | 394 | 378 | 390 | 7,000 |
2016/04/01 | 389 | 393 | 378 | 378 | 27,000 |
2016/03/31 | 389 | 390 | 388 | 389 | 12,000 |
2016/03/30 | 389 | 389 | 385 | 387 | 10,000 |
2016/03/29 | 384 | 392 | 384 | 388 | 23,000 |
2016/03/28 | 379 | 383 | 379 | 382 | 17,000 |
2016/03/25 | 381 | 383 | 378 | 378 | 21,000 |
2016/03/24 | 382 | 386 | 382 | 383 | 18,000 |
2016/03/23 | 382 | 384 | 380 | 380 | 10,000 |
2016/03/22 | 380 | 384 | 380 | 382 | 8,000 |
2016/03/18 | 386 | 386 | 379 | 380 | 11,000 |
2016/03/17 | 389 | 389 | 381 | 381 | 13,000 |
2016/03/16 | 394 | 394 | 380 | 380 | 45,000 |
2016/03/15 | 388 | 397 | 388 | 394 | 30,000 |
2016/03/14 | 389 | 393 | 388 | 388 | 19,000 |
2016/03/11 | 376 | 383 | 376 | 382 | 22,000 |
2016/03/10 | 377 | 379 | 377 | 378 | 9,000 |
2016/03/09 | 381 | 381 | 375 | 375 | 14,000 |
2016/03/08 | 379 | 380 | 379 | 379 | 6,000 |
2016/03/07 | 386 | 386 | 376 | 381 | 30,000 |
2016/03/04 | 388 | 388 | 382 | 384 | 9,000 |
2016/03/03 | 384 | 389 | 381 | 381 | 17,000 |
2016/03/02 | 381 | 388 | 379 | 385 | 17,000 |
2016/03/01 | 382 | 382 | 375 | 377 | 21,000 |
2016/02/29 | 390 | 395 | 382 | 382 | 22,000 |
2016/02/26 | 395 | 395 | 389 | 391 | 15,000 |
2016/02/25 | 377 | 388 | 377 | 387 | 27,000 |
2016/02/24 | 372 | 385 | 372 | 376 | 16,000 |
2016/02/23 | 381 | 384 | 378 | 380 | 11,000 |
2016/02/22 | 376 | 385 | 376 | 381 | 10,000 |
2016/02/19 | 386 | 386 | 382 | 382 | 9,000 |
2016/02/18 | 379 | 388 | 376 | 382 | 23,000 |
2016/02/17 | 380 | 380 | 371 | 374 | 15,000 |
2016/02/16 | 378 | 389 | 378 | 380 | 25,000 |
2016/02/15 | 378 | 391 | 373 | 386 | 30,000 |
2016/02/12 | 361 | 368 | 357 | 362 | 38,000 |
2016/02/10 | 391 | 392 | 372 | 377 | 20,000 |
2016/02/09 | 400 | 400 | 383 | 400 | 25,000 |
2016/02/08 | 403 | 404 | 398 | 399 | 21,000 |
2016/02/04 | 405 | 416 | 405 | 414 | 32,000 |
2016/02/03 | 414 | 419 | 412 | 413 | 25,000 |
2016/02/02 | 424 | 424 | 416 | 419 | 14,000 |
2016/02/01 | 420 | 428 | 417 | 424 | 49,000 |
2016/01/29 | 408 | 420 | 408 | 420 | 43,000 |
2016/01/28 | 416 | 416 | 410 | 411 | 24,000 |
2016/01/27 | 416 | 416 | 405 | 413 | 110,000 |
2016/01/26 | 411 | 417 | 411 | 416 | 82,000 |
2016/01/25 | 412 | 420 | 412 | 416 | 48,000 |
2016/01/22 | 402 | 419 | 402 | 419 | 25,000 |
2016/01/21 | 409 | 414 | 400 | 402 | 43,000 |
2016/01/20 | 423 | 424 | 413 | 417 | 66,000 |
2016/01/19 | 422 | 429 | 422 | 424 | 24,000 |
2016/01/18 | 422 | 429 | 422 | 422 | 49,000 |
2016/01/15 | 435 | 436 | 430 | 432 | 17,000 |
2016/01/14 | 426 | 436 | 425 | 433 | 37,000 |
2016/01/13 | 426 | 437 | 426 | 436 | 33,000 |
2016/01/12 | 437 | 437 | 423 | 426 | 39,000 |
2016/01/08 | 436 | 439 | 434 | 438 | 52,000 |
2016/01/07 | 441 | 444 | 437 | 439 | 51,000 |
2016/01/06 | 440 | 444 | 440 | 444 | 66,000 |
2016/01/05 | 441 | 445 | 441 | 441 | 50,000 |
2016/01/04 | 441 | 445 | 441 | 443 | 42,000 |