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 |
|---|---|---|---|---|---|
| 2021/12/30 | 9,020 | 9,120 | 8,970 | 9,060 | 8,800 |
| 2021/12/29 | 8,950 | 9,020 | 8,860 | 9,020 | 3,700 |
| 2021/12/28 | 8,860 | 8,970 | 8,860 | 8,970 | 2,400 |
| 2021/12/27 | 8,580 | 8,840 | 8,580 | 8,840 | 2,700 |
| 2021/12/24 | 8,720 | 8,720 | 8,480 | 8,540 | 3,700 |
| 2021/12/23 | 8,650 | 8,650 | 8,600 | 8,600 | 1,100 |
| 2021/12/22 | 8,620 | 8,690 | 8,610 | 8,650 | 1,600 |
| 2021/12/21 | 8,480 | 8,620 | 8,390 | 8,620 | 3,200 |
| 2021/12/20 | 8,630 | 8,630 | 8,460 | 8,520 | 2,700 |
| 2021/12/17 | 8,810 | 8,810 | 8,620 | 8,670 | 2,400 |
| 2021/12/16 | 8,610 | 8,860 | 8,610 | 8,850 | 2,200 |
| 2021/12/15 | 8,580 | 8,610 | 8,580 | 8,610 | 700 |
| 2021/12/14 | 8,640 | 8,640 | 8,550 | 8,560 | 1,300 |
| 2021/12/13 | 8,530 | 8,640 | 8,530 | 8,540 | 2,300 |
| 2021/12/10 | 8,550 | 8,570 | 8,300 | 8,520 | 9,500 |
| 2021/12/09 | 9,180 | 9,180 | 8,830 | 8,910 | 5,900 |
| 2021/12/08 | 8,940 | 9,200 | 8,940 | 9,130 | 8,800 |
| 2021/12/07 | 9,150 | 9,150 | 8,880 | 9,090 | 16,500 |
| 2021/12/06 | 8,220 | 9,060 | 8,220 | 9,000 | 22,500 |
| 2021/12/03 | 8,040 | 8,220 | 8,040 | 8,130 | 2,500 |
| 2021/12/02 | 8,110 | 8,150 | 8,000 | 8,030 | 3,900 |
| 2021/12/01 | 7,970 | 8,120 | 7,970 | 8,100 | 1,100 |
| 2021/11/30 | 7,930 | 8,130 | 7,930 | 7,970 | 3,500 |
| 2021/11/29 | 7,950 | 7,980 | 7,930 | 7,930 | 2,200 |
| 2021/11/26 | 8,090 | 8,100 | 8,020 | 8,020 | 1,900 |
| 2021/11/25 | 8,100 | 8,100 | 8,080 | 8,080 | 300 |
| 2021/11/24 | 8,160 | 8,160 | 8,100 | 8,100 | 700 |
| 2021/11/22 | 8,180 | 8,180 | 8,070 | 8,100 | 2,400 |
| 2021/11/19 | 8,130 | 8,190 | 8,100 | 8,190 | 1,400 |
| 2021/11/18 | 8,290 | 8,290 | 8,150 | 8,170 | 1,900 |
| 2021/11/17 | 8,340 | 8,340 | 8,250 | 8,290 | 1,000 |
| 2021/11/16 | 8,330 | 8,420 | 8,330 | 8,340 | 600 |
| 2021/11/15 | 8,240 | 8,400 | 8,240 | 8,330 | 1,400 |
| 2021/11/12 | 8,330 | 8,350 | 8,300 | 8,320 | 1,000 |
| 2021/11/11 | 8,260 | 8,320 | 8,260 | 8,290 | 700 |
| 2021/11/10 | 8,300 | 8,300 | 8,230 | 8,270 | 900 |
| 2021/11/09 | 8,390 | 8,390 | 8,310 | 8,310 | 1,100 |
| 2021/11/08 | 8,400 | 8,400 | 8,350 | 8,390 | 2,100 |
| 2021/11/05 | 8,370 | 8,400 | 8,360 | 8,360 | 1,400 |
| 2021/11/04 | 8,300 | 8,350 | 8,300 | 8,350 | 1,800 |
| 2021/11/02 | 8,270 | 8,350 | 8,270 | 8,300 | 2,200 |
| 2021/11/01 | 8,230 | 8,280 | 8,210 | 8,270 | 2,000 |
| 2021/10/29 | 8,180 | 8,200 | 8,150 | 8,190 | 1,300 |
| 2021/10/28 | 8,140 | 8,190 | 8,140 | 8,180 | 2,200 |
| 2021/10/27 | 8,110 | 8,170 | 8,110 | 8,110 | 800 |
| 2021/10/26 | 8,120 | 8,140 | 8,120 | 8,120 | 1,100 |
| 2021/10/25 | 8,100 | 8,130 | 8,100 | 8,110 | 1,300 |
| 2021/10/22 | 8,080 | 8,100 | 8,060 | 8,100 | 800 |
| 2021/10/21 | 8,100 | 8,100 | 8,070 | 8,080 | 300 |
| 2021/10/20 | 8,120 | 8,130 | 8,060 | 8,060 | 900 |
| 2021/10/19 | 8,050 | 8,110 | 8,050 | 8,080 | 900 |
| 2021/10/18 | 8,100 | 8,100 | 8,050 | 8,060 | 1,200 |
| 2021/10/15 | 8,080 | 8,110 | 8,080 | 8,110 | 2,100 |
| 2021/10/14 | 8,040 | 8,080 | 8,030 | 8,080 | 500 |
| 2021/10/13 | 8,100 | 8,100 | 8,030 | 8,040 | 2,000 |
| 2021/10/12 | 8,140 | 8,170 | 8,100 | 8,100 | 1,600 |
| 2021/10/11 | 8,100 | 8,140 | 8,100 | 8,140 | 800 |
| 2021/10/08 | 8,040 | 8,100 | 8,040 | 8,070 | 1,200 |
| 2021/10/07 | 8,020 | 8,090 | 8,020 | 8,040 | 1,300 |
| 2021/10/06 | 8,100 | 8,100 | 8,000 | 8,020 | 3,500 |
| 2021/10/05 | 8,110 | 8,110 | 8,060 | 8,060 | 1,500 |
| 2021/10/04 | 8,160 | 8,180 | 8,130 | 8,160 | 900 |
| 2021/10/01 | 8,180 | 8,180 | 8,070 | 8,100 | 2,400 |
| 2021/09/30 | 8,120 | 8,190 | 8,090 | 8,180 | 1,800 |
| 2021/09/29 | 8,090 | 8,140 | 8,090 | 8,100 | 2,600 |
| 2021/09/28 | 8,090 | 8,130 | 8,080 | 8,130 | 1,900 |
| 2021/09/27 | 8,110 | 8,140 | 8,090 | 8,090 | 1,900 |
| 2021/09/24 | 8,120 | 8,170 | 8,070 | 8,120 | 2,100 |
| 2021/09/22 | 8,260 | 8,280 | 8,020 | 8,040 | 7,700 |
| 2021/09/21 | 8,280 | 8,320 | 8,230 | 8,310 | 2,300 |
| 2021/09/17 | 8,230 | 8,320 | 8,230 | 8,320 | 2,500 |
| 2021/09/16 | 8,340 | 8,360 | 8,250 | 8,270 | 4,400 |
| 2021/09/15 | 8,230 | 8,340 | 8,230 | 8,340 | 4,000 |
| 2021/09/14 | 8,220 | 8,280 | 8,220 | 8,280 | 1,700 |
| 2021/09/13 | 8,170 | 8,220 | 8,150 | 8,220 | 2,400 |
| 2021/09/10 | 8,180 | 8,270 | 8,180 | 8,200 | 2,700 |
| 2021/09/09 | 8,310 | 8,310 | 8,200 | 8,210 | 1,900 |
| 2021/09/08 | 8,130 | 8,370 | 8,130 | 8,320 | 9,100 |
| 2021/09/07 | 8,400 | 8,500 | 8,400 | 8,480 | 6,200 |
| 2021/09/06 | 8,330 | 8,400 | 8,280 | 8,400 | 2,700 |
| 2021/09/03 | 8,320 | 8,330 | 8,210 | 8,330 | 3,700 |
| 2021/09/02 | 8,090 | 8,360 | 8,080 | 8,340 | 7,700 |
| 2021/09/01 | 8,000 | 8,080 | 8,000 | 8,080 | 3,000 |
| 2021/08/31 | 7,970 | 8,010 | 7,970 | 7,980 | 13,300 |
| 2021/08/30 | 8,000 | 8,000 | 7,950 | 7,970 | 2,900 |
| 2021/08/27 | 7,900 | 7,950 | 7,900 | 7,950 | 600 |
| 2021/08/26 | 7,960 | 7,960 | 7,930 | 7,950 | 700 |
| 2021/08/25 | 7,960 | 7,970 | 7,950 | 7,950 | 700 |
| 2021/08/24 | 7,870 | 7,960 | 7,870 | 7,960 | 1,900 |
| 2021/08/23 | 7,880 | 7,920 | 7,860 | 7,900 | 1,000 |
| 2021/08/20 | 7,930 | 7,930 | 7,860 | 7,880 | 1,200 |
| 2021/08/19 | 7,900 | 7,910 | 7,890 | 7,910 | 500 |
| 2021/08/18 | 7,860 | 7,920 | 7,850 | 7,910 | 4,300 |
| 2021/08/17 | 7,880 | 7,900 | 7,860 | 7,860 | 900 |
| 2021/08/16 | 7,940 | 7,940 | 7,870 | 7,900 | 1,700 |
| 2021/08/13 | 7,890 | 7,940 | 7,880 | 7,920 | 600 |
| 2021/08/12 | 7,900 | 7,950 | 7,900 | 7,910 | 2,300 |
| 2021/08/11 | 7,870 | 7,880 | 7,840 | 7,870 | 5,400 |
| 2021/08/10 | 7,870 | 7,890 | 7,850 | 7,860 | 2,900 |
| 2021/08/06 | 7,860 | 7,930 | 7,820 | 7,870 | 3,200 |
| 2021/08/05 | 7,910 | 7,910 | 7,860 | 7,860 | 3,600 |
| 2021/08/04 | 7,950 | 7,950 | 7,920 | 7,930 | 2,000 |
| 2021/08/03 | 7,930 | 7,940 | 7,880 | 7,910 | 18,100 |
| 2021/08/02 | 7,990 | 8,020 | 7,950 | 7,960 | 1,300 |
| 2021/07/30 | 8,020 | 8,100 | 7,900 | 7,950 | 20,000 |
| 2021/07/29 | 7,990 | 8,050 | 7,990 | 8,050 | 2,400 |
| 2021/07/28 | 8,130 | 8,130 | 8,050 | 8,070 | 3,700 |
| 2021/07/27 | 8,110 | 8,160 | 8,070 | 8,140 | 4,100 |
| 2021/07/26 | 8,160 | 8,190 | 8,110 | 8,110 | 2,500 |
| 2021/07/21 | 8,020 | 8,160 | 8,020 | 8,090 | 2,900 |
| 2021/07/20 | 8,030 | 8,040 | 8,000 | 8,000 | 1,900 |
| 2021/07/19 | 8,070 | 8,110 | 8,030 | 8,030 | 1,800 |
| 2021/07/16 | 8,050 | 8,080 | 8,030 | 8,050 | 9,000 |
| 2021/07/15 | 8,060 | 8,080 | 8,050 | 8,050 | 1,000 |
| 2021/07/14 | 8,070 | 8,110 | 8,050 | 8,070 | 4,900 |
| 2021/07/13 | 8,100 | 8,250 | 8,100 | 8,170 | 4,800 |
| 2021/07/12 | 8,120 | 8,190 | 8,050 | 8,170 | 4,400 |
| 2021/07/09 | 8,060 | 8,060 | 7,930 | 8,030 | 5,200 |
| 2021/07/08 | 8,080 | 8,080 | 8,030 | 8,030 | 1,600 |
| 2021/07/07 | 8,030 | 8,080 | 8,030 | 8,080 | 1,100 |
| 2021/07/06 | 8,140 | 8,140 | 8,030 | 8,030 | 1,700 |
| 2021/07/05 | 8,000 | 8,030 | 7,980 | 8,010 | 1,400 |
| 2021/07/02 | 7,980 | 7,980 | 7,940 | 7,980 | 3,300 |
| 2021/07/01 | 7,930 | 7,970 | 7,920 | 7,960 | 1,400 |
| 2021/06/30 | 7,940 | 7,990 | 7,920 | 7,920 | 1,400 |
| 2021/06/29 | 7,980 | 7,990 | 7,930 | 7,940 | 1,600 |
| 2021/06/28 | 7,960 | 7,970 | 7,910 | 7,940 | 3,100 |
| 2021/06/25 | 7,910 | 7,920 | 7,860 | 7,920 | 1,900 |
| 2021/06/24 | 7,860 | 7,910 | 7,850 | 7,910 | 1,200 |
| 2021/06/23 | 7,940 | 7,940 | 7,900 | 7,900 | 2,600 |
| 2021/06/22 | 8,020 | 8,020 | 7,980 | 7,990 | 2,500 |
| 2021/06/21 | 7,950 | 7,950 | 7,870 | 7,900 | 2,900 |
| 2021/06/18 | 8,010 | 8,010 | 7,990 | 8,000 | 2,000 |
| 2021/06/17 | 8,010 | 8,040 | 8,000 | 8,000 | 1,700 |
| 2021/06/16 | 8,040 | 8,060 | 8,030 | 8,030 | 1,400 |
| 2021/06/15 | 8,110 | 8,110 | 8,040 | 8,040 | 3,100 |
| 2021/06/14 | 8,200 | 8,200 | 8,100 | 8,100 | 2,400 |
| 2021/06/11 | 8,240 | 8,240 | 8,120 | 8,180 | 2,700 |
| 2021/06/10 | 8,350 | 8,400 | 8,300 | 8,390 | 2,000 |
| 2021/06/09 | 8,360 | 8,380 | 8,340 | 8,370 | 600 |
| 2021/06/08 | 8,380 | 8,380 | 8,140 | 8,350 | 1,800 |
| 2021/06/07 | 8,450 | 8,450 | 8,340 | 8,340 | 1,400 |
| 2021/06/04 | 8,460 | 8,460 | 8,360 | 8,360 | 800 |
| 2021/06/03 | 8,390 | 8,470 | 8,390 | 8,440 | 2,300 |
| 2021/06/02 | 8,300 | 8,480 | 8,300 | 8,450 | 5,300 |
| 2021/06/01 | 8,300 | 8,300 | 8,240 | 8,260 | 2,200 |
| 2021/05/31 | 8,230 | 8,260 | 8,200 | 8,260 | 400 |
| 2021/05/28 | 8,070 | 8,270 | 8,060 | 8,270 | 4,900 |
| 2021/05/27 | 8,090 | 8,110 | 8,060 | 8,070 | 700 |
| 2021/05/26 | 8,120 | 8,120 | 8,100 | 8,100 | 500 |
| 2021/05/25 | 8,090 | 8,100 | 8,060 | 8,060 | 1,400 |
| 2021/05/24 | 8,090 | 8,150 | 8,090 | 8,150 | 1,000 |
| 2021/05/21 | 8,050 | 8,120 | 8,050 | 8,110 | 700 |
| 2021/05/20 | 8,090 | 8,110 | 8,080 | 8,100 | 1,300 |
| 2021/05/19 | 8,090 | 8,090 | 8,090 | 8,090 | 200 |
| 2021/05/18 | 8,070 | 8,090 | 8,010 | 8,090 | 1,700 |
| 2021/05/17 | 8,050 | 8,080 | 8,010 | 8,040 | 1,800 |
| 2021/05/14 | 8,010 | 8,110 | 8,010 | 8,050 | 1,500 |
| 2021/05/13 | 8,010 | 8,010 | 7,900 | 7,930 | 2,700 |
| 2021/05/12 | 8,090 | 8,090 | 8,030 | 8,030 | 1,000 |
| 2021/05/11 | 8,180 | 8,180 | 8,050 | 8,090 | 2,300 |
| 2021/05/10 | 8,120 | 8,180 | 8,120 | 8,170 | 1,300 |
| 2021/05/07 | 8,130 | 8,130 | 8,090 | 8,100 | 500 |
| 2021/05/06 | 8,140 | 8,140 | 8,090 | 8,090 | 1,700 |
| 2021/04/30 | 8,100 | 8,110 | 8,080 | 8,080 | 1,200 |
| 2021/04/28 | 8,040 | 8,080 | 8,040 | 8,080 | 700 |
| 2021/04/27 | 8,140 | 8,140 | 8,020 | 8,020 | 1,800 |
| 2021/04/26 | 8,100 | 8,180 | 8,100 | 8,100 | 1,100 |
| 2021/04/23 | 8,140 | 8,140 | 8,080 | 8,080 | 1,000 |
| 2021/04/22 | 8,180 | 8,180 | 8,080 | 8,100 | 1,000 |
| 2021/04/21 | 8,140 | 8,140 | 8,060 | 8,070 | 2,700 |
| 2021/04/20 | 8,230 | 8,230 | 8,140 | 8,140 | 2,100 |
| 2021/04/19 | 8,230 | 8,260 | 8,230 | 8,250 | 500 |
| 2021/04/16 | 8,320 | 8,320 | 8,250 | 8,260 | 1,000 |
| 2021/04/15 | 8,210 | 8,220 | 8,210 | 8,220 | 300 |
| 2021/04/14 | 8,280 | 8,310 | 8,220 | 8,270 | 1,600 |
| 2021/04/13 | 8,260 | 8,310 | 8,260 | 8,260 | 1,600 |
| 2021/04/12 | 8,220 | 8,240 | 8,220 | 8,240 | 600 |
| 2021/04/09 | 8,200 | 8,220 | 8,170 | 8,170 | 2,700 |
| 2021/04/08 | 8,270 | 8,270 | 8,190 | 8,190 | 1,400 |
| 2021/04/07 | 8,180 | 8,270 | 8,180 | 8,270 | 1,700 |
| 2021/04/06 | 8,170 | 8,210 | 8,130 | 8,170 | 3,600 |
| 2021/04/05 | 8,170 | 8,250 | 8,140 | 8,250 | 2,300 |
| 2021/04/02 | 8,170 | 8,210 | 8,130 | 8,170 | 2,800 |
| 2021/04/01 | 8,130 | 8,200 | 8,130 | 8,160 | 3,300 |
| 2021/03/31 | 8,190 | 8,240 | 8,130 | 8,130 | 5,000 |
| 2021/03/30 | 8,150 | 8,300 | 8,150 | 8,230 | 5,300 |
| 2021/03/29 | 8,160 | 8,240 | 8,120 | 8,240 | 5,500 |
| 2021/03/26 | 8,120 | 8,240 | 8,080 | 8,240 | 3,900 |
| 2021/03/25 | 8,020 | 8,130 | 8,010 | 8,070 | 6,700 |
| 2021/03/24 | 8,100 | 8,130 | 7,960 | 8,070 | 8,500 |
| 2021/03/23 | 8,300 | 8,330 | 8,160 | 8,160 | 4,800 |
| 2021/03/22 | 8,240 | 8,280 | 8,150 | 8,280 | 4,700 |
| 2021/03/19 | 8,230 | 8,320 | 8,200 | 8,310 | 6,300 |
| 2021/03/18 | 8,170 | 8,230 | 8,140 | 8,230 | 4,500 |
| 2021/03/17 | 8,240 | 8,250 | 8,110 | 8,150 | 3,900 |
| 2021/03/16 | 8,180 | 8,220 | 8,140 | 8,220 | 3,200 |
| 2021/03/15 | 8,000 | 8,190 | 8,000 | 8,190 | 4,000 |
| 2021/03/12 | 8,010 | 8,050 | 7,880 | 8,010 | 10,000 |
| 2021/03/11 | 8,060 | 8,160 | 8,060 | 8,080 | 2,900 |
| 2021/03/10 | 8,170 | 8,170 | 8,000 | 8,050 | 5,200 |
| 2021/03/09 | 8,100 | 8,170 | 8,100 | 8,170 | 5,000 |
| 2021/03/08 | 8,060 | 8,100 | 8,020 | 8,060 | 3,600 |
| 2021/03/05 | 8,000 | 8,000 | 7,960 | 7,990 | 1,900 |
| 2021/03/04 | 7,990 | 8,000 | 7,920 | 8,000 | 2,700 |
| 2021/03/03 | 7,850 | 7,950 | 7,840 | 7,950 | 2,300 |
| 2021/03/02 | 7,800 | 7,920 | 7,760 | 7,920 | 5,900 |
| 2021/03/01 | 7,810 | 7,810 | 7,710 | 7,800 | 2,600 |
| 2021/02/26 | 7,850 | 7,850 | 7,670 | 7,670 | 7,800 |
| 2021/02/25 | 7,930 | 8,020 | 7,820 | 7,850 | 12,200 |
| 2021/02/24 | 8,190 | 8,190 | 7,860 | 7,890 | 15,200 |
| 2021/02/22 | 8,010 | 8,240 | 8,010 | 8,230 | 6,800 |
| 2021/02/19 | 7,940 | 8,060 | 7,900 | 7,990 | 7,400 |
| 2021/02/18 | 8,090 | 8,130 | 7,920 | 7,950 | 8,900 |
| 2021/02/17 | 8,070 | 8,170 | 8,060 | 8,090 | 9,800 |
| 2021/02/16 | 8,260 | 8,280 | 8,080 | 8,080 | 12,600 |
| 2021/02/15 | 8,380 | 8,380 | 8,210 | 8,330 | 6,300 |
| 2021/02/12 | 8,280 | 8,380 | 8,270 | 8,270 | 3,200 |
| 2021/02/10 | 8,260 | 8,290 | 8,170 | 8,250 | 3,100 |
| 2021/02/09 | 8,150 | 8,280 | 8,110 | 8,260 | 4,300 |
| 2021/02/08 | 8,080 | 8,230 | 8,080 | 8,150 | 8,400 |
| 2021/02/05 | 8,140 | 8,140 | 8,070 | 8,080 | 4,200 |
| 2021/02/04 | 8,190 | 8,200 | 8,110 | 8,120 | 5,400 |
| 2021/02/03 | 8,210 | 8,260 | 8,180 | 8,180 | 5,000 |
| 2021/02/02 | 8,230 | 8,340 | 8,140 | 8,230 | 7,500 |
| 2021/02/01 | 8,310 | 8,440 | 8,220 | 8,220 | 7,100 |
| 2021/01/29 | 8,500 | 8,530 | 8,310 | 8,320 | 8,700 |
| 2021/01/28 | 8,520 | 8,620 | 8,500 | 8,510 | 43,100 |
| 2021/01/27 | 8,960 | 9,160 | 8,960 | 9,060 | 27,700 |
| 2021/01/26 | 8,980 | 9,050 | 8,960 | 8,960 | 14,100 |
| 2021/01/25 | 8,970 | 9,010 | 8,920 | 8,980 | 32,900 |
| 2021/01/22 | 9,050 | 9,050 | 8,950 | 8,990 | 20,400 |
| 2021/01/21 | 9,050 | 9,110 | 8,950 | 9,010 | 15,300 |
| 2021/01/20 | 9,090 | 9,150 | 9,060 | 9,100 | 4,900 |
| 2021/01/19 | 9,070 | 9,120 | 9,060 | 9,070 | 6,300 |
| 2021/01/18 | 9,100 | 9,190 | 9,060 | 9,060 | 16,000 |
| 2021/01/15 | 9,110 | 9,180 | 9,090 | 9,100 | 7,300 |
| 2021/01/14 | 9,140 | 9,220 | 9,110 | 9,120 | 7,800 |
| 2021/01/13 | 9,100 | 9,120 | 9,030 | 9,080 | 8,200 |
| 2021/01/12 | 8,910 | 9,110 | 8,900 | 9,050 | 12,700 |
| 2021/01/08 | 8,830 | 8,890 | 8,720 | 8,810 | 19,200 |
| 2021/01/07 | 9,030 | 9,080 | 8,870 | 8,900 | 12,200 |
| 2021/01/06 | 8,950 | 9,040 | 8,950 | 9,000 | 4,600 |
| 2021/01/05 | 9,000 | 9,030 | 8,900 | 8,930 | 6,600 |
| 2021/01/04 | 9,060 | 9,100 | 9,010 | 9,010 | 5,900 |