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 |
---|---|---|---|---|---|
2020/12/30 | 8,880 | 9,110 | 8,880 | 9,090 | 10,600 |
2020/12/29 | 8,770 | 8,980 | 8,750 | 8,880 | 7,300 |
2020/12/28 | 8,650 | 8,770 | 8,580 | 8,770 | 7,800 |
2020/12/25 | 8,540 | 8,650 | 8,500 | 8,610 | 4,300 |
2020/12/24 | 8,500 | 8,530 | 8,470 | 8,490 | 800 |
2020/12/23 | 8,470 | 8,510 | 8,440 | 8,440 | 2,000 |
2020/12/22 | 8,600 | 8,600 | 8,460 | 8,460 | 2,800 |
2020/12/21 | 8,600 | 8,630 | 8,580 | 8,620 | 3,000 |
2020/12/18 | 8,430 | 8,620 | 8,430 | 8,620 | 2,000 |
2020/12/17 | 8,440 | 8,440 | 8,370 | 8,430 | 1,100 |
2020/12/16 | 8,410 | 8,440 | 8,370 | 8,440 | 1,900 |
2020/12/15 | 8,520 | 8,570 | 8,370 | 8,410 | 4,700 |
2020/12/14 | 8,580 | 8,600 | 8,510 | 8,520 | 2,500 |
2020/12/11 | 8,630 | 8,630 | 8,520 | 8,520 | 2,200 |
2020/12/10 | 8,480 | 8,570 | 8,460 | 8,460 | 2,800 |
2020/12/09 | 8,640 | 8,640 | 8,000 | 8,430 | 15,900 |
2020/12/08 | 8,350 | 8,500 | 8,350 | 8,490 | 2,600 |
2020/12/07 | 8,270 | 8,540 | 8,270 | 8,350 | 4,900 |
2020/12/04 | 8,280 | 8,280 | 8,240 | 8,250 | 800 |
2020/12/03 | 8,210 | 8,290 | 8,210 | 8,290 | 1,600 |
2020/12/02 | 8,250 | 8,250 | 8,160 | 8,210 | 2,200 |
2020/12/01 | 8,130 | 8,220 | 8,130 | 8,220 | 2,900 |
2020/11/30 | 8,130 | 8,140 | 8,090 | 8,130 | 700 |
2020/11/27 | 8,100 | 8,150 | 8,070 | 8,130 | 2,100 |
2020/11/26 | 8,020 | 8,240 | 8,020 | 8,150 | 4,100 |
2020/11/25 | 8,000 | 8,020 | 7,950 | 8,020 | 1,700 |
2020/11/24 | 7,950 | 7,950 | 7,930 | 7,930 | 1,100 |
2020/11/20 | 7,950 | 7,990 | 7,940 | 7,940 | 600 |
2020/11/19 | 7,940 | 8,010 | 7,940 | 8,000 | 1,500 |
2020/11/18 | 7,920 | 7,970 | 7,920 | 7,970 | 1,200 |
2020/11/17 | 8,010 | 8,010 | 7,930 | 7,940 | 1,900 |
2020/11/16 | 8,050 | 8,050 | 7,990 | 8,040 | 2,000 |
2020/11/13 | 8,040 | 8,040 | 7,960 | 7,960 | 1,900 |
2020/11/12 | 8,090 | 8,090 | 7,990 | 8,050 | 1,100 |
2020/11/11 | 7,940 | 8,030 | 7,940 | 8,020 | 1,200 |
2020/11/10 | 8,170 | 8,170 | 7,880 | 7,950 | 3,300 |
2020/11/09 | 8,000 | 8,050 | 7,980 | 8,030 | 2,800 |
2020/11/06 | 7,960 | 8,000 | 7,930 | 8,000 | 2,200 |
2020/11/05 | 8,030 | 8,030 | 7,930 | 7,940 | 1,900 |
2020/11/04 | 8,050 | 8,050 | 8,030 | 8,030 | 500 |
2020/11/02 | 7,940 | 8,040 | 7,940 | 7,980 | 4,100 |
2020/10/30 | 7,880 | 7,910 | 7,850 | 7,910 | 2,000 |
2020/10/29 | 7,880 | 7,890 | 7,850 | 7,880 | 900 |
2020/10/28 | 7,850 | 7,870 | 7,850 | 7,860 | 600 |
2020/10/27 | 7,810 | 7,960 | 7,770 | 7,960 | 3,400 |
2020/10/26 | 7,860 | 7,860 | 7,830 | 7,830 | 500 |
2020/10/23 | 7,880 | 7,900 | 7,780 | 7,820 | 900 |
2020/10/22 | 7,910 | 7,920 | 7,850 | 7,880 | 1,600 |
2020/10/21 | 7,870 | 7,900 | 7,870 | 7,900 | 500 |
2020/10/20 | 7,890 | 7,890 | 7,870 | 7,870 | 900 |
2020/10/19 | 7,840 | 7,910 | 7,810 | 7,870 | 900 |
2020/10/16 | 7,960 | 7,970 | 7,840 | 7,840 | 800 |
2020/10/15 | 7,910 | 7,960 | 7,900 | 7,920 | 1,500 |
2020/10/14 | 7,900 | 7,900 | 7,770 | 7,880 | 1,500 |
2020/10/13 | 7,880 | 7,910 | 7,870 | 7,910 | 1,700 |
2020/10/12 | 7,860 | 7,870 | 7,810 | 7,820 | 1,700 |
2020/10/09 | 7,890 | 7,890 | 7,800 | 7,860 | 1,800 |
2020/10/08 | 7,820 | 7,890 | 7,780 | 7,850 | 3,900 |
2020/10/07 | 7,680 | 7,780 | 7,680 | 7,780 | 2,300 |
2020/10/06 | 7,790 | 7,790 | 7,730 | 7,760 | 1,300 |
2020/10/05 | 7,670 | 7,750 | 7,670 | 7,670 | 4,000 |
2020/10/02 | 7,790 | 7,800 | 7,730 | 7,750 | 3,100 |
2020/09/30 | 8,100 | 8,100 | 7,790 | 7,800 | 4,500 |
2020/09/29 | 8,080 | 8,080 | 8,000 | 8,020 | 4,000 |
2020/09/28 | 8,150 | 8,150 | 7,940 | 7,990 | 4,500 |
2020/09/25 | 8,090 | 8,090 | 7,970 | 8,020 | 2,400 |
2020/09/24 | 7,990 | 8,100 | 7,940 | 8,090 | 7,600 |
2020/09/23 | 7,930 | 8,000 | 7,910 | 8,000 | 3,300 |
2020/09/18 | 7,870 | 7,930 | 7,870 | 7,930 | 2,400 |
2020/09/17 | 7,830 | 7,910 | 7,810 | 7,870 | 2,900 |
2020/09/16 | 7,700 | 7,840 | 7,700 | 7,810 | 2,200 |
2020/09/15 | 7,850 | 7,850 | 7,700 | 7,700 | 1,700 |
2020/09/14 | 7,840 | 7,880 | 7,750 | 7,780 | 6,100 |
2020/09/11 | 7,850 | 7,850 | 7,800 | 7,840 | 3,900 |
2020/09/10 | 7,790 | 7,850 | 7,720 | 7,850 | 4,600 |
2020/09/09 | 7,620 | 7,680 | 7,540 | 7,680 | 6,800 |
2020/09/08 | 7,810 | 7,970 | 7,810 | 7,880 | 4,300 |
2020/09/07 | 7,600 | 7,780 | 7,600 | 7,740 | 5,800 |
2020/09/04 | 7,520 | 7,600 | 7,480 | 7,600 | 1,600 |
2020/09/03 | 7,570 | 7,660 | 7,520 | 7,520 | 2,400 |
2020/09/02 | 7,460 | 7,510 | 7,400 | 7,490 | 2,200 |
2020/09/01 | 7,440 | 7,480 | 7,440 | 7,460 | 1,000 |
2020/08/31 | 7,400 | 7,540 | 7,400 | 7,480 | 1,700 |
2020/08/28 | 7,460 | 7,500 | 7,300 | 7,450 | 7,400 |
2020/08/27 | 7,370 | 7,460 | 7,310 | 7,460 | 4,000 |
2020/08/26 | 7,470 | 7,470 | 7,390 | 7,440 | 2,300 |
2020/08/25 | 7,340 | 7,440 | 7,340 | 7,390 | 3,500 |
2020/08/24 | 7,430 | 7,430 | 7,260 | 7,300 | 2,700 |
2020/08/21 | 7,520 | 7,520 | 7,310 | 7,320 | 3,400 |
2020/08/20 | 7,550 | 7,590 | 7,400 | 7,430 | 4,500 |
2020/08/19 | 7,350 | 7,570 | 7,350 | 7,570 | 1,800 |
2020/08/18 | 7,300 | 7,480 | 7,300 | 7,420 | 2,800 |
2020/08/17 | 7,360 | 7,400 | 7,340 | 7,340 | 1,300 |
2020/08/14 | 7,380 | 7,490 | 7,350 | 7,400 | 10,400 |
2020/08/13 | 7,420 | 7,420 | 7,270 | 7,380 | 3,900 |
2020/08/12 | 7,200 | 7,340 | 7,180 | 7,330 | 5,600 |
2020/08/11 | 7,120 | 7,230 | 7,120 | 7,200 | 3,800 |
2020/08/07 | 7,210 | 7,210 | 7,120 | 7,120 | 2,500 |
2020/08/06 | 7,240 | 7,240 | 7,170 | 7,170 | 1,400 |
2020/08/05 | 7,230 | 7,230 | 7,200 | 7,200 | 800 |
2020/08/04 | 7,130 | 7,250 | 7,130 | 7,210 | 3,700 |
2020/08/03 | 7,290 | 7,290 | 7,080 | 7,110 | 3,100 |
2020/07/31 | 7,450 | 7,450 | 7,130 | 7,140 | 7,600 |
2020/07/30 | 7,630 | 7,660 | 7,520 | 7,520 | 4,500 |
2020/07/29 | 7,680 | 7,760 | 7,660 | 7,740 | 4,300 |
2020/07/28 | 7,710 | 7,740 | 7,610 | 7,740 | 3,200 |
2020/07/27 | 7,580 | 7,710 | 7,520 | 7,640 | 7,400 |
2020/07/22 | 7,520 | 7,520 | 7,480 | 7,480 | 2,400 |
2020/07/21 | 7,570 | 7,570 | 7,460 | 7,520 | 1,700 |
2020/07/20 | 7,580 | 7,580 | 7,400 | 7,430 | 4,800 |
2020/07/17 | 7,860 | 7,860 | 7,440 | 7,590 | 10,800 |
2020/07/16 | 7,730 | 7,930 | 7,730 | 7,770 | 2,800 |
2020/07/15 | 7,640 | 7,750 | 7,640 | 7,660 | 5,100 |
2020/07/14 | 8,030 | 8,030 | 7,590 | 7,620 | 11,800 |
2020/07/13 | 8,010 | 8,080 | 8,010 | 8,010 | 1,600 |
2020/07/10 | 8,130 | 8,170 | 8,000 | 8,000 | 2,500 |
2020/07/09 | 8,150 | 8,180 | 8,060 | 8,150 | 1,700 |
2020/07/08 | 8,310 | 8,330 | 8,150 | 8,150 | 1,800 |
2020/07/07 | 8,360 | 8,360 | 8,170 | 8,210 | 1,100 |
2020/07/06 | 8,210 | 8,290 | 8,110 | 8,220 | 1,800 |
2020/07/03 | 8,050 | 8,340 | 7,920 | 8,210 | 3,800 |
2020/07/02 | 8,110 | 8,240 | 8,000 | 8,050 | 5,100 |
2020/07/01 | 8,120 | 8,370 | 8,120 | 8,210 | 4,200 |
2020/06/30 | 8,100 | 8,270 | 8,100 | 8,250 | 5,900 |
2020/06/29 | 7,920 | 8,100 | 7,860 | 8,100 | 5,000 |
2020/06/26 | 8,120 | 8,120 | 7,610 | 7,770 | 10,500 |
2020/06/25 | 8,110 | 8,230 | 8,020 | 8,110 | 6,200 |
2020/06/24 | 8,260 | 8,260 | 8,120 | 8,120 | 2,400 |
2020/06/23 | 8,150 | 8,390 | 8,130 | 8,260 | 6,800 |
2020/06/22 | 7,970 | 8,100 | 7,910 | 8,100 | 4,800 |
2020/06/19 | 7,980 | 7,980 | 7,790 | 7,970 | 5,200 |
2020/06/18 | 7,610 | 7,960 | 7,610 | 7,860 | 7,500 |
2020/06/17 | 7,640 | 7,670 | 7,620 | 7,670 | 1,200 |
2020/06/16 | 7,640 | 7,640 | 7,460 | 7,640 | 3,600 |
2020/06/15 | 7,590 | 7,680 | 7,290 | 7,350 | 5,400 |
2020/06/12 | 7,480 | 7,670 | 7,480 | 7,580 | 5,900 |
2020/06/11 | 7,790 | 7,860 | 7,550 | 7,620 | 13,700 |
2020/06/10 | 7,810 | 7,900 | 7,810 | 7,900 | 2,700 |
2020/06/09 | 8,030 | 8,030 | 7,870 | 7,890 | 3,100 |
2020/06/08 | 8,020 | 8,060 | 8,020 | 8,030 | 3,200 |
2020/06/05 | 7,990 | 8,030 | 7,980 | 8,030 | 1,100 |
2020/06/04 | 8,040 | 8,040 | 7,930 | 7,940 | 2,600 |
2020/06/03 | 8,000 | 8,100 | 7,910 | 7,910 | 6,000 |
2020/06/02 | 7,980 | 8,030 | 7,950 | 7,990 | 2,400 |
2020/06/01 | 7,950 | 8,000 | 7,910 | 7,920 | 2,400 |
2020/05/29 | 7,800 | 7,930 | 7,800 | 7,870 | 2,700 |
2020/05/28 | 7,850 | 7,870 | 7,770 | 7,860 | 3,700 |
2020/05/27 | 7,790 | 7,870 | 7,760 | 7,760 | 2,700 |
2020/05/26 | 7,720 | 7,890 | 7,720 | 7,840 | 2,600 |
2020/05/25 | 7,720 | 7,850 | 7,720 | 7,740 | 800 |
2020/05/22 | 7,800 | 7,800 | 7,700 | 7,720 | 900 |
2020/05/21 | 7,780 | 7,880 | 7,740 | 7,740 | 3,500 |
2020/05/20 | 7,800 | 7,870 | 7,770 | 7,770 | 1,600 |
2020/05/19 | 7,940 | 7,940 | 7,780 | 7,800 | 2,700 |
2020/05/18 | 7,800 | 7,950 | 7,800 | 7,870 | 600 |
2020/05/15 | 8,080 | 8,080 | 7,870 | 7,910 | 3,600 |
2020/05/14 | 7,900 | 8,010 | 7,870 | 7,930 | 4,500 |
2020/05/13 | 7,910 | 8,070 | 7,910 | 8,050 | 800 |
2020/05/12 | 7,980 | 8,050 | 7,900 | 7,950 | 1,800 |
2020/05/11 | 7,850 | 7,990 | 7,850 | 7,870 | 1,500 |
2020/05/08 | 7,790 | 7,850 | 7,720 | 7,850 | 2,500 |
2020/05/07 | 7,690 | 7,760 | 7,690 | 7,710 | 800 |
2020/05/01 | 7,960 | 7,960 | 7,740 | 7,760 | 5,000 |
2020/04/30 | 8,010 | 8,100 | 7,910 | 7,960 | 5,500 |
2020/04/28 | 7,820 | 8,020 | 7,790 | 8,010 | 4,900 |
2020/04/27 | 7,860 | 8,060 | 7,860 | 7,970 | 3,500 |
2020/04/24 | 7,780 | 7,950 | 7,700 | 7,950 | 5,200 |
2020/04/23 | 7,650 | 7,800 | 7,650 | 7,780 | 4,000 |
2020/04/22 | 7,680 | 7,760 | 7,680 | 7,690 | 5,900 |
2020/04/21 | 7,700 | 8,000 | 7,620 | 7,830 | 2,900 |
2020/04/20 | 8,180 | 8,180 | 7,770 | 7,850 | 4,600 |
2020/04/17 | 8,020 | 8,190 | 7,930 | 8,190 | 5,100 |
2020/04/16 | 7,610 | 7,830 | 7,610 | 7,820 | 3,100 |
2020/04/15 | 7,830 | 7,910 | 7,750 | 7,760 | 1,700 |
2020/04/14 | 7,800 | 8,050 | 7,750 | 7,830 | 4,000 |
2020/04/13 | 7,810 | 8,000 | 7,660 | 7,730 | 3,400 |
2020/04/10 | 8,000 | 8,120 | 7,960 | 7,960 | 3,600 |
2020/04/09 | 7,990 | 8,180 | 7,830 | 7,980 | 5,500 |
2020/04/08 | 7,650 | 7,990 | 7,500 | 7,830 | 8,200 |
2020/04/07 | 7,600 | 7,650 | 7,200 | 7,650 | 10,500 |
2020/04/06 | 7,390 | 7,520 | 7,270 | 7,510 | 8,500 |
2020/04/03 | 7,000 | 7,400 | 7,000 | 7,200 | 8,100 |
2020/04/02 | 7,160 | 7,310 | 6,940 | 6,980 | 9,500 |
2020/04/01 | 7,800 | 7,800 | 7,420 | 7,420 | 5,700 |
2020/03/31 | 7,940 | 7,940 | 7,650 | 7,820 | 4,900 |
2020/03/30 | 7,790 | 7,820 | 7,500 | 7,770 | 8,300 |
2020/03/27 | 7,600 | 8,000 | 7,600 | 8,000 | 10,100 |
2020/03/26 | 8,100 | 8,100 | 7,460 | 7,590 | 15,800 |
2020/03/25 | 7,650 | 8,160 | 7,330 | 8,160 | 20,000 |
2020/03/24 | 7,200 | 7,350 | 7,080 | 7,250 | 9,800 |
2020/03/23 | 6,600 | 6,980 | 6,460 | 6,970 | 14,300 |
2020/03/19 | 6,760 | 6,830 | 6,430 | 6,810 | 18,100 |
2020/03/18 | 6,200 | 6,990 | 6,200 | 6,760 | 20,100 |
2020/03/17 | 5,930 | 6,730 | 5,830 | 6,200 | 16,100 |
2020/03/16 | 6,590 | 6,740 | 5,870 | 5,930 | 17,500 |
2020/03/13 | 5,770 | 7,000 | 5,410 | 6,580 | 35,800 |
2020/03/12 | 6,590 | 6,670 | 6,200 | 6,200 | 18,600 |
2020/03/11 | 6,900 | 6,970 | 6,600 | 6,600 | 12,900 |
2020/03/10 | 6,360 | 6,830 | 6,220 | 6,800 | 17,200 |
2020/03/09 | 6,800 | 6,950 | 6,650 | 6,650 | 27,000 |
2020/03/06 | 7,480 | 7,480 | 7,190 | 7,250 | 10,000 |
2020/03/05 | 7,700 | 7,740 | 7,460 | 7,480 | 14,300 |
2020/03/04 | 7,410 | 7,580 | 7,410 | 7,420 | 12,400 |
2020/03/03 | 8,200 | 8,500 | 7,520 | 7,590 | 20,700 |
2020/03/02 | 7,390 | 8,050 | 7,390 | 7,860 | 14,200 |
2020/02/28 | 7,440 | 7,700 | 7,230 | 7,390 | 13,400 |
2020/02/27 | 8,040 | 8,080 | 7,770 | 7,850 | 11,000 |
2020/02/26 | 8,080 | 8,230 | 7,990 | 8,050 | 10,500 |
2020/02/25 | 8,030 | 8,260 | 8,000 | 8,140 | 14,000 |
2020/02/21 | 8,640 | 8,690 | 8,430 | 8,480 | 7,600 |
2020/02/20 | 8,700 | 8,770 | 8,620 | 8,640 | 4,800 |
2020/02/19 | 8,560 | 8,790 | 8,560 | 8,710 | 8,400 |
2020/02/18 | 8,620 | 8,620 | 8,410 | 8,480 | 10,800 |
2020/02/17 | 8,710 | 8,830 | 8,630 | 8,680 | 11,200 |
2020/02/14 | 8,790 | 8,920 | 8,790 | 8,890 | 7,600 |
2020/02/13 | 9,090 | 9,120 | 8,890 | 8,940 | 10,800 |
2020/02/12 | 9,300 | 9,320 | 9,020 | 9,050 | 9,200 |
2020/02/10 | 9,470 | 9,480 | 9,250 | 9,270 | 5,200 |
2020/02/07 | 9,510 | 9,590 | 9,360 | 9,470 | 8,300 |
2020/02/06 | 9,360 | 9,520 | 9,350 | 9,500 | 7,100 |
2020/02/05 | 9,390 | 9,430 | 9,180 | 9,380 | 9,200 |
2020/02/04 | 9,310 | 9,430 | 9,260 | 9,300 | 6,200 |
2020/02/03 | 9,110 | 9,490 | 9,030 | 9,380 | 14,700 |
2020/01/31 | 9,330 | 9,680 | 9,310 | 9,520 | 14,400 |
2020/01/30 | 9,590 | 9,600 | 9,120 | 9,310 | 41,900 |
2020/01/29 | 10,170 | 10,250 | 9,960 | 9,960 | 36,400 |
2020/01/28 | 10,100 | 10,140 | 9,880 | 10,080 | 26,400 |
2020/01/27 | 10,210 | 10,380 | 10,060 | 10,110 | 20,700 |
2020/01/24 | 11,200 | 11,280 | 10,190 | 10,250 | 58,300 |
2020/01/23 | 10,750 | 11,180 | 10,750 | 11,130 | 25,300 |
2020/01/22 | 10,470 | 10,750 | 10,440 | 10,740 | 24,100 |
2020/01/21 | 10,150 | 10,470 | 10,150 | 10,400 | 26,500 |
2020/01/20 | 9,940 | 10,060 | 9,940 | 10,030 | 13,600 |
2020/01/17 | 9,890 | 10,070 | 9,890 | 9,950 | 12,900 |
2020/01/16 | 10,000 | 10,020 | 9,830 | 9,850 | 16,200 |
2020/01/15 | 10,120 | 10,210 | 9,990 | 10,050 | 20,700 |
2020/01/14 | 9,980 | 10,350 | 9,960 | 10,120 | 27,900 |
2020/01/10 | 9,750 | 9,980 | 9,730 | 9,920 | 27,200 |
2020/01/09 | 9,590 | 9,760 | 9,530 | 9,650 | 24,200 |
2020/01/08 | 9,600 | 9,600 | 9,250 | 9,440 | 22,800 |
2020/01/07 | 9,630 | 9,660 | 9,500 | 9,600 | 16,400 |
2020/01/06 | 9,450 | 9,670 | 9,410 | 9,450 | 17,300 |