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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,580 | 7,650 | 7,580 | 7,620 | 5,700 |
| 2017/12/28 | 7,560 | 7,570 | 7,530 | 7,570 | 3,900 |
| 2017/12/27 | 7,530 | 7,560 | 7,500 | 7,560 | 5,800 |
| 2017/12/26 | 7,520 | 7,520 | 7,460 | 7,510 | 5,200 |
| 2017/12/25 | 7,480 | 7,510 | 7,460 | 7,500 | 8,400 |
| 2017/12/22 | 7,480 | 7,480 | 7,450 | 7,460 | 7,100 |
| 2017/12/21 | 7,510 | 7,510 | 7,450 | 7,510 | 6,700 |
| 2017/12/20 | 7,550 | 7,550 | 7,500 | 7,520 | 4,700 |
| 2017/12/19 | 7,540 | 7,550 | 7,510 | 7,520 | 2,600 |
| 2017/12/18 | 7,630 | 7,630 | 7,500 | 7,530 | 6,500 |
| 2017/12/15 | 7,620 | 7,620 | 7,530 | 7,550 | 5,600 |
| 2017/12/14 | 7,570 | 7,620 | 7,560 | 7,580 | 3,100 |
| 2017/12/13 | 7,600 | 7,620 | 7,560 | 7,570 | 4,400 |
| 2017/12/12 | 7,600 | 7,640 | 7,600 | 7,600 | 3,700 |
| 2017/12/11 | 7,640 | 7,660 | 7,590 | 7,600 | 6,900 |
| 2017/12/08 | 7,810 | 7,840 | 7,550 | 7,650 | 34,500 |
| 2017/12/07 | 7,670 | 8,050 | 7,660 | 8,000 | 21,700 |
| 2017/12/06 | 7,730 | 7,770 | 7,530 | 7,560 | 5,900 |
| 2017/12/05 | 7,700 | 7,710 | 7,610 | 7,690 | 2,800 |
| 2017/12/04 | 7,840 | 7,930 | 7,620 | 7,620 | 7,000 |
| 2017/12/01 | 7,980 | 7,990 | 7,780 | 7,800 | 5,500 |
| 2017/11/30 | 7,950 | 8,040 | 7,920 | 7,980 | 6,200 |
| 2017/11/29 | 8,120 | 8,130 | 8,000 | 8,060 | 6,300 |
| 2017/11/28 | 8,120 | 8,120 | 8,040 | 8,040 | 2,200 |
| 2017/11/27 | 8,050 | 8,130 | 8,020 | 8,120 | 3,700 |
| 2017/11/24 | 8,020 | 8,050 | 7,920 | 8,030 | 5,300 |
| 2017/11/22 | 8,070 | 8,130 | 8,020 | 8,020 | 4,700 |
| 2017/11/21 | 8,040 | 8,100 | 8,010 | 8,010 | 2,600 |
| 2017/11/20 | 8,090 | 8,180 | 8,010 | 8,020 | 4,400 |
| 2017/11/17 | 7,800 | 8,140 | 7,730 | 8,090 | 13,400 |
| 2017/11/16 | 7,530 | 7,720 | 7,390 | 7,620 | 7,900 |
| 2017/11/15 | 7,860 | 7,880 | 7,610 | 7,610 | 7,200 |
| 2017/11/14 | 7,970 | 8,040 | 7,910 | 7,910 | 6,500 |
| 2017/11/13 | 8,090 | 8,120 | 7,970 | 8,070 | 4,800 |
| 2017/11/10 | 8,200 | 8,260 | 8,050 | 8,180 | 6,600 |
| 2017/11/09 | 8,390 | 8,500 | 8,160 | 8,200 | 8,300 |
| 2017/11/08 | 8,290 | 8,400 | 8,160 | 8,360 | 7,100 |
| 2017/11/07 | 8,410 | 8,410 | 8,230 | 8,260 | 6,100 |
| 2017/11/06 | 8,140 | 8,480 | 8,140 | 8,410 | 11,800 |
| 2017/11/02 | 7,870 | 8,120 | 7,870 | 8,080 | 5,900 |
| 2017/11/01 | 7,940 | 7,980 | 7,830 | 7,870 | 5,700 |
| 2017/10/31 | 7,910 | 7,910 | 7,830 | 7,840 | 3,600 |
| 2017/10/30 | 7,890 | 7,900 | 7,620 | 7,840 | 16,100 |
| 2017/10/27 | 7,560 | 7,890 | 7,520 | 7,890 | 12,500 |
| 2017/10/26 | 7,530 | 7,560 | 7,510 | 7,560 | 2,900 |
| 2017/10/25 | 7,540 | 7,560 | 7,420 | 7,530 | 7,000 |
| 2017/10/24 | 7,490 | 7,530 | 7,450 | 7,530 | 4,300 |
| 2017/10/23 | 7,500 | 7,510 | 7,250 | 7,490 | 10,400 |
| 2017/10/20 | 7,270 | 7,450 | 7,230 | 7,440 | 5,300 |
| 2017/10/19 | 7,360 | 7,410 | 7,330 | 7,340 | 4,000 |
| 2017/10/18 | 7,220 | 7,450 | 7,090 | 7,410 | 7,300 |
| 2017/10/17 | 7,350 | 7,350 | 7,210 | 7,230 | 2,000 |
| 2017/10/16 | 7,210 | 7,310 | 7,190 | 7,300 | 6,300 |
| 2017/10/13 | 7,300 | 7,350 | 7,160 | 7,210 | 7,100 |
| 2017/10/12 | 7,140 | 7,350 | 7,140 | 7,330 | 8,700 |
| 2017/10/11 | 7,120 | 7,320 | 7,030 | 7,100 | 8,600 |
| 2017/10/10 | 6,850 | 7,350 | 6,810 | 7,250 | 14,200 |
| 2017/10/06 | 6,860 | 6,880 | 6,740 | 6,760 | 4,700 |
| 2017/10/05 | 6,920 | 6,940 | 6,850 | 6,880 | 3,500 |
| 2017/10/04 | 6,960 | 6,960 | 6,850 | 6,920 | 3,000 |
| 2017/10/03 | 6,920 | 6,940 | 6,760 | 6,860 | 6,800 |
| 2017/10/02 | 6,870 | 6,910 | 6,810 | 6,870 | 4,800 |
| 2017/09/29 | 6,770 | 6,850 | 6,710 | 6,850 | 7,400 |
| 2017/09/28 | 6,600 | 6,760 | 6,600 | 6,730 | 8,700 |
| 2017/09/27 | 6,660 | 6,660 | 6,540 | 6,590 | 2,500 |
| 2017/09/26 | 6,440 | 6,660 | 6,370 | 6,660 | 11,100 |
| 2017/09/25 | 6,570 | 6,570 | 6,470 | 6,470 | 2,700 |
| 2017/09/22 | 6,600 | 6,600 | 6,440 | 6,470 | 4,900 |
| 2017/09/21 | 6,650 | 6,650 | 6,470 | 6,590 | 5,000 |
| 2017/09/20 | 6,530 | 6,600 | 6,470 | 6,590 | 5,000 |
| 2017/09/19 | 6,470 | 6,550 | 6,470 | 6,550 | 6,700 |
| 2017/09/15 | 6,230 | 6,380 | 6,230 | 6,370 | 4,800 |
| 2017/09/14 | 6,260 | 6,300 | 6,210 | 6,210 | 2,400 |
| 2017/09/13 | 6,290 | 6,350 | 6,200 | 6,270 | 3,900 |
| 2017/09/12 | 6,250 | 6,330 | 6,180 | 6,280 | 6,700 |
| 2017/09/11 | 6,330 | 6,440 | 6,160 | 6,210 | 9,100 |
| 2017/09/08 | 6,550 | 6,710 | 6,140 | 6,230 | 32,000 |
| 2017/09/07 | 6,180 | 6,270 | 6,140 | 6,250 | 13,100 |
| 2017/09/06 | 5,930 | 5,990 | 5,860 | 5,980 | 3,300 |
| 2017/09/05 | 6,030 | 6,030 | 5,940 | 5,950 | 2,100 |
| 2017/09/04 | 6,160 | 6,210 | 6,010 | 6,030 | 5,400 |
| 2017/09/01 | 6,230 | 6,230 | 6,160 | 6,160 | 4,600 |
| 2017/08/31 | 6,010 | 6,220 | 6,010 | 6,200 | 13,200 |
| 2017/08/30 | 5,860 | 5,950 | 5,810 | 5,930 | 3,000 |
| 2017/08/29 | 5,740 | 5,820 | 5,740 | 5,810 | 1,400 |
| 2017/08/28 | 5,760 | 5,870 | 5,720 | 5,740 | 3,000 |
| 2017/08/25 | 5,820 | 5,820 | 5,690 | 5,700 | 3,000 |
| 2017/08/24 | 5,900 | 5,900 | 5,820 | 5,820 | 1,400 |
| 2017/08/23 | 5,920 | 5,920 | 5,880 | 5,890 | 1,100 |
| 2017/08/22 | 5,900 | 5,920 | 5,610 | 5,920 | 3,300 |
| 2017/08/21 | 5,960 | 6,040 | 5,900 | 5,900 | 2,500 |
| 2017/08/18 | 6,050 | 6,050 | 5,960 | 5,980 | 1,700 |
| 2017/08/17 | 6,030 | 6,130 | 6,030 | 6,050 | 900 |
| 2017/08/16 | 6,080 | 6,080 | 6,030 | 6,070 | 1,400 |
| 2017/08/15 | 6,060 | 6,090 | 5,990 | 6,090 | 4,300 |
| 2017/08/14 | 6,070 | 6,180 | 6,030 | 6,060 | 2,100 |
| 2017/08/10 | 6,100 | 6,130 | 6,050 | 6,070 | 1,800 |
| 2017/08/09 | 6,100 | 6,180 | 6,020 | 6,180 | 2,700 |
| 2017/08/08 | 6,170 | 6,180 | 6,110 | 6,180 | 700 |
| 2017/08/07 | 6,230 | 6,260 | 6,140 | 6,260 | 1,600 |
| 2017/08/04 | 6,160 | 6,300 | 6,090 | 6,250 | 6,300 |
| 2017/08/03 | 6,060 | 6,160 | 6,060 | 6,160 | 3,100 |
| 2017/08/02 | 6,040 | 6,120 | 6,010 | 6,070 | 1,900 |
| 2017/08/01 | 6,210 | 6,210 | 6,000 | 6,090 | 3,400 |
| 2017/07/31 | 6,010 | 6,250 | 5,920 | 6,240 | 8,200 |
| 2017/07/28 | 6,190 | 6,190 | 6,020 | 6,050 | 5,900 |
| 2017/07/27 | 6,150 | 6,230 | 6,080 | 6,210 | 10,000 |
| 2017/07/27 | 1 -> 0.10 分割 | ||||
| 2017/07/26 | 625 | 631 | 615 | 615 | 179,000 |
| 2017/07/25 | 628 | 633 | 626 | 628 | 115,000 |
| 2017/07/24 | 639 | 640 | 636 | 638 | 70,000 |
| 2017/07/21 | 644 | 653 | 644 | 644 | 61,000 |
| 2017/07/20 | 642 | 653 | 641 | 653 | 59,000 |
| 2017/07/19 | 644 | 647 | 641 | 643 | 56,000 |
| 2017/07/18 | 649 | 649 | 640 | 644 | 142,000 |
| 2017/07/14 | 645 | 650 | 643 | 650 | 47,000 |
| 2017/07/13 | 627 | 643 | 627 | 642 | 49,000 |
| 2017/07/12 | 621 | 641 | 621 | 630 | 83,000 |
| 2017/07/11 | 620 | 629 | 620 | 621 | 76,000 |
| 2017/07/10 | 613 | 628 | 607 | 628 | 51,000 |
| 2017/07/07 | 601 | 614 | 601 | 608 | 70,000 |
| 2017/07/06 | 601 | 611 | 601 | 611 | 24,000 |
| 2017/07/05 | 600 | 612 | 590 | 608 | 58,000 |
| 2017/07/04 | 613 | 613 | 601 | 601 | 41,000 |
| 2017/07/03 | 625 | 627 | 613 | 613 | 65,000 |
| 2017/06/30 | 607 | 620 | 606 | 611 | 60,000 |
| 2017/06/29 | 615 | 616 | 608 | 611 | 76,000 |
| 2017/06/28 | 602 | 619 | 602 | 619 | 98,000 |
| 2017/06/27 | 599 | 600 | 597 | 597 | 46,000 |
| 2017/06/26 | 575 | 589 | 575 | 589 | 62,000 |
| 2017/06/23 | 592 | 595 | 570 | 571 | 204,000 |
| 2017/06/22 | 613 | 613 | 606 | 606 | 39,000 |
| 2017/06/21 | 612 | 612 | 598 | 607 | 43,000 |
| 2017/06/20 | 600 | 618 | 599 | 615 | 115,000 |
| 2017/06/19 | 590 | 600 | 589 | 599 | 65,000 |
| 2017/06/16 | 577 | 594 | 571 | 586 | 74,000 |
| 2017/06/15 | 573 | 575 | 564 | 571 | 70,000 |
| 2017/06/14 | 565 | 575 | 565 | 575 | 60,000 |
| 2017/06/13 | 590 | 590 | 568 | 573 | 153,000 |
| 2017/06/12 | 578 | 595 | 561 | 595 | 222,000 |
| 2017/06/09 | 569 | 602 | 548 | 585 | 863,000 |
| 2017/06/08 | 510 | 511 | 502 | 502 | 66,000 |
| 2017/06/07 | 509 | 510 | 503 | 510 | 46,000 |
| 2017/06/06 | 506 | 509 | 504 | 508 | 25,000 |
| 2017/06/05 | 501 | 507 | 501 | 505 | 23,000 |
| 2017/06/02 | 498 | 502 | 497 | 499 | 51,000 |
| 2017/06/01 | 499 | 499 | 494 | 496 | 42,000 |
| 2017/05/31 | 500 | 500 | 495 | 499 | 19,000 |
| 2017/05/30 | 485 | 500 | 485 | 499 | 34,000 |
| 2017/05/29 | 492 | 493 | 475 | 485 | 32,000 |
| 2017/05/26 | 500 | 500 | 490 | 490 | 28,000 |
| 2017/05/25 | 498 | 499 | 496 | 499 | 7,000 |
| 2017/05/24 | 498 | 498 | 496 | 496 | 21,000 |
| 2017/05/23 | 498 | 498 | 495 | 497 | 20,000 |
| 2017/05/22 | 496 | 499 | 496 | 498 | 11,000 |
| 2017/05/19 | 495 | 497 | 494 | 496 | 13,000 |
| 2017/05/18 | 495 | 495 | 491 | 494 | 19,000 |
| 2017/05/17 | 496 | 498 | 496 | 498 | 26,000 |
| 2017/05/16 | 494 | 497 | 494 | 495 | 18,000 |
| 2017/05/15 | 495 | 495 | 493 | 494 | 18,000 |
| 2017/05/12 | 497 | 497 | 494 | 495 | 18,000 |
| 2017/05/11 | 497 | 497 | 493 | 496 | 23,000 |
| 2017/05/10 | 496 | 497 | 492 | 495 | 29,000 |
| 2017/05/09 | 490 | 493 | 489 | 492 | 24,000 |
| 2017/05/08 | 487 | 492 | 487 | 492 | 38,000 |
| 2017/05/02 | 487 | 490 | 486 | 487 | 26,000 |
| 2017/05/01 | 486 | 488 | 485 | 485 | 6,000 |
| 2017/04/28 | 481 | 487 | 481 | 484 | 22,000 |
| 2017/04/27 | 479 | 488 | 478 | 481 | 61,000 |
| 2017/04/26 | 470 | 478 | 469 | 478 | 40,000 |
| 2017/04/25 | 462 | 467 | 461 | 467 | 33,000 |
| 2017/04/24 | 461 | 463 | 459 | 463 | 37,000 |
| 2017/04/21 | 460 | 462 | 458 | 459 | 16,000 |
| 2017/04/20 | 460 | 469 | 456 | 462 | 36,000 |
| 2017/04/19 | 463 | 468 | 460 | 460 | 19,000 |
| 2017/04/18 | 450 | 466 | 450 | 456 | 32,000 |
| 2017/04/17 | 451 | 451 | 444 | 448 | 20,000 |
| 2017/04/14 | 458 | 458 | 452 | 452 | 21,000 |
| 2017/04/13 | 454 | 459 | 454 | 458 | 27,000 |
| 2017/04/12 | 455 | 460 | 455 | 457 | 48,000 |
| 2017/04/11 | 469 | 469 | 465 | 466 | 10,000 |
| 2017/04/10 | 470 | 473 | 466 | 467 | 32,000 |
| 2017/04/07 | 475 | 475 | 471 | 471 | 27,000 |
| 2017/04/06 | 486 | 486 | 474 | 475 | 24,000 |
| 2017/04/05 | 480 | 486 | 478 | 486 | 18,000 |
| 2017/04/04 | 489 | 489 | 477 | 480 | 36,000 |
| 2017/04/03 | 483 | 483 | 477 | 481 | 29,000 |
| 2017/03/31 | 484 | 488 | 483 | 483 | 9,000 |
| 2017/03/30 | 487 | 489 | 482 | 484 | 24,000 |
| 2017/03/29 | 488 | 489 | 485 | 488 | 13,000 |
| 2017/03/28 | 477 | 487 | 477 | 485 | 41,000 |
| 2017/03/27 | 480 | 481 | 476 | 476 | 24,000 |
| 2017/03/24 | 483 | 488 | 480 | 481 | 31,000 |
| 2017/03/23 | 484 | 484 | 481 | 481 | 17,000 |
| 2017/03/22 | 488 | 488 | 482 | 484 | 29,000 |
| 2017/03/21 | 497 | 497 | 487 | 489 | 50,000 |
| 2017/03/17 | 501 | 503 | 497 | 499 | 59,000 |
| 2017/03/16 | 502 | 504 | 500 | 501 | 60,000 |
| 2017/03/15 | 496 | 504 | 488 | 499 | 221,000 |
| 2017/03/14 | 513 | 526 | 513 | 526 | 114,000 |
| 2017/03/13 | 495 | 509 | 493 | 509 | 73,000 |
| 2017/03/10 | 490 | 496 | 490 | 491 | 113,000 |
| 2017/03/09 | 497 | 500 | 497 | 498 | 12,000 |
| 2017/03/08 | 495 | 499 | 495 | 497 | 22,000 |
| 2017/03/07 | 490 | 499 | 490 | 495 | 42,000 |
| 2017/03/06 | 500 | 500 | 489 | 491 | 56,000 |
| 2017/03/03 | 501 | 504 | 500 | 502 | 30,000 |
| 2017/03/02 | 501 | 505 | 501 | 504 | 24,000 |
| 2017/03/01 | 501 | 502 | 500 | 500 | 46,000 |
| 2017/02/28 | 510 | 512 | 500 | 501 | 39,000 |
| 2017/02/27 | 523 | 523 | 507 | 507 | 50,000 |
| 2017/02/24 | 522 | 530 | 522 | 526 | 11,000 |
| 2017/02/23 | 527 | 527 | 523 | 524 | 14,000 |
| 2017/02/22 | 521 | 527 | 519 | 527 | 26,000 |
| 2017/02/21 | 517 | 523 | 517 | 521 | 20,000 |
| 2017/02/20 | 530 | 530 | 520 | 520 | 18,000 |
| 2017/02/17 | 526 | 527 | 522 | 523 | 18,000 |
| 2017/02/16 | 527 | 528 | 523 | 525 | 19,000 |
| 2017/02/15 | 531 | 533 | 525 | 528 | 59,000 |
| 2017/02/14 | 527 | 530 | 524 | 528 | 74,000 |
| 2017/02/13 | 519 | 523 | 518 | 522 | 53,000 |
| 2017/02/10 | 524 | 525 | 515 | 521 | 51,000 |
| 2017/02/09 | 527 | 527 | 518 | 521 | 24,000 |
| 2017/02/08 | 524 | 527 | 520 | 527 | 30,000 |
| 2017/02/07 | 528 | 528 | 525 | 527 | 46,000 |
| 2017/02/06 | 530 | 530 | 523 | 525 | 49,000 |
| 2017/02/03 | 522 | 523 | 515 | 520 | 46,000 |
| 2017/02/02 | 519 | 522 | 514 | 514 | 33,000 |
| 2017/02/01 | 527 | 527 | 520 | 520 | 73,000 |
| 2017/01/31 | 529 | 529 | 524 | 527 | 69,000 |
| 2017/01/30 | 520 | 524 | 517 | 521 | 74,000 |
| 2017/01/27 | 541 | 541 | 512 | 517 | 308,000 |
| 2017/01/26 | 549 | 551 | 540 | 540 | 284,000 |
| 2017/01/25 | 550 | 553 | 545 | 551 | 161,000 |
| 2017/01/24 | 542 | 554 | 542 | 554 | 67,000 |
| 2017/01/23 | 546 | 550 | 542 | 546 | 105,000 |
| 2017/01/20 | 559 | 560 | 550 | 551 | 80,000 |
| 2017/01/19 | 560 | 563 | 556 | 562 | 72,000 |
| 2017/01/18 | 542 | 559 | 541 | 557 | 89,000 |
| 2017/01/17 | 556 | 557 | 550 | 550 | 73,000 |
| 2017/01/16 | 556 | 558 | 550 | 558 | 71,000 |
| 2017/01/13 | 553 | 557 | 552 | 556 | 74,000 |
| 2017/01/12 | 555 | 563 | 547 | 553 | 117,000 |
| 2017/01/11 | 540 | 561 | 540 | 558 | 142,000 |
| 2017/01/10 | 529 | 539 | 529 | 537 | 97,000 |
| 2017/01/06 | 530 | 530 | 523 | 525 | 112,000 |
| 2017/01/05 | 518 | 522 | 518 | 521 | 72,000 |
| 2017/01/04 | 501 | 518 | 501 | 518 | 157,000 |