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 |
|---|---|---|---|---|---|
| 2022/12/30 | 9,430 | 9,590 | 9,430 | 9,450 | 8,100 |
| 2022/12/29 | 9,300 | 9,510 | 9,240 | 9,410 | 8,500 |
| 2022/12/28 | 9,180 | 9,290 | 9,130 | 9,240 | 3,800 |
| 2022/12/27 | 9,090 | 9,160 | 9,080 | 9,160 | 5,300 |
| 2022/12/26 | 9,110 | 9,190 | 9,060 | 9,120 | 6,200 |
| 2022/12/23 | 9,060 | 9,130 | 9,060 | 9,110 | 2,200 |
| 2022/12/22 | 9,140 | 9,140 | 9,040 | 9,080 | 1,300 |
| 2022/12/21 | 9,110 | 9,210 | 9,080 | 9,080 | 3,700 |
| 2022/12/20 | 9,220 | 9,240 | 9,050 | 9,110 | 4,600 |
| 2022/12/19 | 9,150 | 9,250 | 9,150 | 9,210 | 4,600 |
| 2022/12/16 | 9,280 | 9,340 | 9,230 | 9,230 | 5,900 |
| 2022/12/15 | 9,190 | 9,350 | 9,170 | 9,290 | 7,700 |
| 2022/12/14 | 9,190 | 9,240 | 9,190 | 9,190 | 2,300 |
| 2022/12/13 | 9,130 | 9,260 | 9,130 | 9,210 | 3,500 |
| 2022/12/12 | 9,120 | 9,200 | 9,120 | 9,120 | 8,600 |
| 2022/12/09 | 9,210 | 9,220 | 9,000 | 9,160 | 18,200 |
| 2022/12/08 | 9,030 | 9,090 | 9,020 | 9,030 | 4,800 |
| 2022/12/07 | 9,010 | 9,090 | 9,010 | 9,080 | 2,000 |
| 2022/12/06 | 9,100 | 9,120 | 9,020 | 9,020 | 3,100 |
| 2022/12/05 | 9,040 | 9,070 | 9,040 | 9,040 | 1,300 |
| 2022/12/02 | 9,120 | 9,120 | 9,010 | 9,060 | 3,000 |
| 2022/12/01 | 9,150 | 9,170 | 9,120 | 9,120 | 2,000 |
| 2022/11/30 | 9,120 | 9,130 | 9,070 | 9,070 | 1,900 |
| 2022/11/29 | 9,200 | 9,200 | 9,120 | 9,120 | 2,900 |
| 2022/11/28 | 9,250 | 9,250 | 9,170 | 9,210 | 2,300 |
| 2022/11/25 | 9,200 | 9,280 | 9,170 | 9,190 | 4,200 |
| 2022/11/24 | 9,110 | 9,190 | 9,110 | 9,190 | 1,600 |
| 2022/11/22 | 9,070 | 9,150 | 9,070 | 9,110 | 2,200 |
| 2022/11/21 | 9,040 | 9,100 | 9,040 | 9,060 | 3,500 |
| 2022/11/18 | 9,040 | 9,040 | 8,920 | 9,000 | 3,800 |
| 2022/11/17 | 8,810 | 8,910 | 8,810 | 8,910 | 2,300 |
| 2022/11/16 | 8,770 | 8,820 | 8,770 | 8,780 | 700 |
| 2022/11/15 | 8,800 | 8,800 | 8,750 | 8,780 | 1,800 |
| 2022/11/14 | 8,810 | 8,850 | 8,750 | 8,750 | 3,600 |
| 2022/11/11 | 8,790 | 8,810 | 8,780 | 8,800 | 2,000 |
| 2022/11/10 | 8,710 | 8,760 | 8,700 | 8,740 | 2,400 |
| 2022/11/09 | 8,700 | 8,700 | 8,650 | 8,700 | 1,700 |
| 2022/11/08 | 8,680 | 8,710 | 8,640 | 8,700 | 2,000 |
| 2022/11/07 | 8,680 | 8,710 | 8,670 | 8,680 | 1,600 |
| 2022/11/04 | 8,550 | 8,720 | 8,550 | 8,660 | 6,300 |
| 2022/11/02 | 8,520 | 8,550 | 8,490 | 8,550 | 3,000 |
| 2022/11/01 | 8,470 | 8,480 | 8,410 | 8,480 | 1,700 |
| 2022/10/31 | 8,390 | 8,490 | 8,390 | 8,390 | 1,800 |
| 2022/10/28 | 8,510 | 8,550 | 8,380 | 8,380 | 9,700 |
| 2022/10/27 | 8,530 | 8,530 | 8,460 | 8,510 | 2,400 |
| 2022/10/26 | 8,470 | 8,520 | 8,470 | 8,500 | 1,600 |
| 2022/10/25 | 8,430 | 8,470 | 8,370 | 8,420 | 3,500 |
| 2022/10/24 | 8,540 | 8,600 | 8,410 | 8,410 | 4,100 |
| 2022/10/21 | 8,550 | 8,610 | 8,530 | 8,540 | 700 |
| 2022/10/20 | 8,600 | 8,600 | 8,500 | 8,540 | 3,600 |
| 2022/10/19 | 8,630 | 8,670 | 8,630 | 8,640 | 1,600 |
| 2022/10/18 | 8,630 | 8,720 | 8,580 | 8,590 | 3,200 |
| 2022/10/17 | 8,790 | 8,820 | 8,600 | 8,600 | 5,800 |
| 2022/10/14 | 8,620 | 8,790 | 8,620 | 8,790 | 5,800 |
| 2022/10/13 | 8,850 | 8,850 | 8,660 | 8,660 | 7,500 |
| 2022/10/12 | 8,890 | 8,940 | 8,880 | 8,900 | 2,600 |
| 2022/10/11 | 9,060 | 9,060 | 8,850 | 8,890 | 6,600 |
| 2022/10/07 | 9,180 | 9,210 | 9,160 | 9,210 | 2,000 |
| 2022/10/06 | 9,120 | 9,180 | 9,120 | 9,180 | 1,200 |
| 2022/10/05 | 9,100 | 9,120 | 9,030 | 9,120 | 2,000 |
| 2022/10/04 | 9,050 | 9,070 | 8,980 | 9,030 | 2,200 |
| 2022/10/03 | 8,950 | 9,000 | 8,950 | 8,950 | 1,700 |
| 2022/09/30 | 8,940 | 8,940 | 8,890 | 8,920 | 1,000 |
| 2022/09/29 | 9,000 | 9,030 | 8,940 | 8,940 | 1,900 |
| 2022/09/28 | 9,010 | 9,030 | 8,880 | 8,950 | 4,500 |
| 2022/09/27 | 9,040 | 9,050 | 9,000 | 9,030 | 3,500 |
| 2022/09/26 | 9,040 | 9,040 | 9,000 | 9,040 | 1,200 |
| 2022/09/22 | 9,060 | 9,060 | 9,050 | 9,060 | 800 |
| 2022/09/21 | 9,150 | 9,150 | 9,010 | 9,010 | 2,900 |
| 2022/09/20 | 9,010 | 9,190 | 9,010 | 9,150 | 1,900 |
| 2022/09/16 | 9,070 | 9,070 | 9,000 | 9,000 | 1,800 |
| 2022/09/15 | 9,030 | 9,140 | 9,030 | 9,040 | 1,600 |
| 2022/09/14 | 9,060 | 9,060 | 8,970 | 9,030 | 1,700 |
| 2022/09/13 | 9,200 | 9,220 | 9,070 | 9,070 | 1,500 |
| 2022/09/12 | 9,410 | 9,420 | 9,160 | 9,160 | 2,000 |
| 2022/09/09 | 9,130 | 9,490 | 9,080 | 9,260 | 18,400 |
| 2022/09/08 | 8,840 | 8,900 | 8,840 | 8,840 | 4,300 |
| 2022/09/07 | 8,830 | 8,850 | 8,820 | 8,820 | 1,200 |
| 2022/09/06 | 8,840 | 8,880 | 8,830 | 8,830 | 900 |
| 2022/09/05 | 8,850 | 8,890 | 8,850 | 8,850 | 1,500 |
| 2022/09/02 | 8,870 | 8,910 | 8,860 | 8,910 | 2,100 |
| 2022/09/01 | 8,870 | 8,910 | 8,870 | 8,910 | 500 |
| 2022/08/31 | 8,910 | 8,910 | 8,910 | 8,910 | 200 |
| 2022/08/30 | 8,870 | 8,920 | 8,850 | 8,870 | 1,100 |
| 2022/08/29 | 8,850 | 8,920 | 8,850 | 8,870 | 1,500 |
| 2022/08/26 | 8,900 | 8,900 | 8,840 | 8,870 | 800 |
| 2022/08/25 | 8,840 | 8,900 | 8,840 | 8,900 | 1,000 |
| 2022/08/24 | 8,850 | 8,860 | 8,820 | 8,840 | 2,200 |
| 2022/08/23 | 8,900 | 8,920 | 8,860 | 8,860 | 500 |
| 2022/08/22 | 8,830 | 8,900 | 8,830 | 8,900 | 300 |
| 2022/08/19 | 8,910 | 8,910 | 8,910 | 8,910 | 400 |
| 2022/08/18 | 8,840 | 8,890 | 8,840 | 8,890 | 1,700 |
| 2022/08/17 | 8,830 | 8,850 | 8,770 | 8,840 | 1,700 |
| 2022/08/16 | 8,820 | 8,820 | 8,780 | 8,780 | 400 |
| 2022/08/15 | 8,820 | 8,880 | 8,820 | 8,820 | 2,100 |
| 2022/08/12 | 8,820 | 8,860 | 8,810 | 8,820 | 1,700 |
| 2022/08/10 | 8,740 | 8,820 | 8,740 | 8,820 | 800 |
| 2022/08/08 | 8,770 | 8,830 | 8,760 | 8,830 | 2,800 |
| 2022/08/05 | 8,770 | 8,820 | 8,770 | 8,770 | 800 |
| 2022/08/04 | 8,730 | 8,840 | 8,730 | 8,770 | 1,600 |
| 2022/08/03 | 8,720 | 8,860 | 8,710 | 8,730 | 2,200 |
| 2022/08/02 | 8,770 | 8,770 | 8,690 | 8,720 | 1,800 |
| 2022/08/01 | 8,760 | 8,770 | 8,760 | 8,770 | 600 |
| 2022/07/29 | 8,870 | 8,870 | 8,730 | 8,730 | 2,400 |
| 2022/07/28 | 8,810 | 8,870 | 8,710 | 8,870 | 6,800 |
| 2022/07/27 | 8,950 | 9,010 | 8,880 | 8,900 | 7,100 |
| 2022/07/26 | 8,950 | 8,950 | 8,880 | 8,950 | 1,600 |
| 2022/07/25 | 8,890 | 8,960 | 8,890 | 8,960 | 800 |
| 2022/07/22 | 8,960 | 8,960 | 8,900 | 8,920 | 1,500 |
| 2022/07/21 | 8,800 | 8,950 | 8,800 | 8,950 | 1,400 |
| 2022/07/20 | 8,780 | 8,880 | 8,720 | 8,840 | 2,400 |
| 2022/07/19 | 8,720 | 8,760 | 8,720 | 8,740 | 900 |
| 2022/07/15 | 8,760 | 8,860 | 8,720 | 8,730 | 1,300 |
| 2022/07/14 | 8,780 | 8,870 | 8,750 | 8,760 | 1,700 |
| 2022/07/13 | 8,660 | 8,860 | 8,660 | 8,830 | 2,500 |
| 2022/07/12 | 8,650 | 8,780 | 8,650 | 8,760 | 2,100 |
| 2022/07/11 | 8,640 | 8,730 | 8,640 | 8,660 | 2,600 |
| 2022/07/08 | 8,810 | 8,820 | 8,550 | 8,550 | 2,300 |
| 2022/07/07 | 8,740 | 8,810 | 8,740 | 8,810 | 400 |
| 2022/07/06 | 8,740 | 8,810 | 8,730 | 8,770 | 1,300 |
| 2022/07/05 | 8,830 | 8,830 | 8,750 | 8,760 | 1,000 |
| 2022/07/04 | 8,880 | 8,950 | 8,780 | 8,780 | 2,400 |
| 2022/07/01 | 8,920 | 8,940 | 8,820 | 8,820 | 1,500 |
| 2022/06/30 | 8,950 | 8,960 | 8,900 | 8,920 | 1,800 |
| 2022/06/29 | 8,740 | 8,930 | 8,740 | 8,930 | 5,400 |
| 2022/06/28 | 8,730 | 8,830 | 8,730 | 8,740 | 1,300 |
| 2022/06/27 | 8,840 | 8,970 | 8,730 | 8,740 | 1,600 |
| 2022/06/24 | 8,720 | 8,870 | 8,720 | 8,830 | 900 |
| 2022/06/23 | 8,630 | 8,880 | 8,630 | 8,710 | 2,500 |
| 2022/06/22 | 8,750 | 8,760 | 8,710 | 8,710 | 900 |
| 2022/06/21 | 8,530 | 8,710 | 8,530 | 8,710 | 1,900 |
| 2022/06/20 | 8,800 | 8,800 | 8,570 | 8,570 | 1,300 |
| 2022/06/17 | 8,770 | 8,770 | 8,700 | 8,770 | 1,200 |
| 2022/06/16 | 8,860 | 8,900 | 8,770 | 8,770 | 4,100 |
| 2022/06/15 | 8,860 | 8,950 | 8,850 | 8,860 | 3,500 |
| 2022/06/14 | 8,940 | 8,990 | 8,930 | 8,930 | 4,000 |
| 2022/06/13 | 8,860 | 8,980 | 8,850 | 8,920 | 5,500 |
| 2022/06/10 | 8,660 | 8,890 | 8,650 | 8,780 | 12,400 |
| 2022/06/09 | 8,710 | 8,740 | 8,510 | 8,510 | 7,600 |
| 2022/06/08 | 8,660 | 8,810 | 8,660 | 8,710 | 6,100 |
| 2022/06/07 | 8,610 | 8,750 | 8,610 | 8,660 | 1,000 |
| 2022/06/06 | 8,650 | 8,760 | 8,650 | 8,750 | 1,500 |
| 2022/06/03 | 8,590 | 8,770 | 8,590 | 8,770 | 4,200 |
| 2022/06/02 | 8,670 | 8,670 | 8,580 | 8,580 | 1,300 |
| 2022/06/01 | 8,610 | 8,660 | 8,610 | 8,660 | 1,800 |
| 2022/05/31 | 8,630 | 8,630 | 8,590 | 8,610 | 2,200 |
| 2022/05/30 | 8,500 | 8,630 | 8,500 | 8,630 | 6,200 |
| 2022/05/27 | 8,560 | 8,560 | 8,460 | 8,500 | 1,200 |
| 2022/05/26 | 8,480 | 8,500 | 8,480 | 8,490 | 300 |
| 2022/05/25 | 8,460 | 8,480 | 8,460 | 8,480 | 700 |
| 2022/05/24 | 8,520 | 8,570 | 8,470 | 8,540 | 1,600 |
| 2022/05/23 | 8,520 | 8,520 | 8,470 | 8,470 | 400 |
| 2022/05/20 | 8,450 | 8,540 | 8,450 | 8,480 | 2,000 |
| 2022/05/19 | 8,430 | 8,580 | 8,420 | 8,500 | 2,300 |
| 2022/05/18 | 8,470 | 8,540 | 8,410 | 8,540 | 2,100 |
| 2022/05/17 | 8,400 | 8,470 | 8,400 | 8,470 | 1,600 |
| 2022/05/16 | 8,390 | 8,460 | 8,390 | 8,390 | 1,100 |
| 2022/05/13 | 8,330 | 8,440 | 8,330 | 8,390 | 300 |
| 2022/05/12 | 8,380 | 8,470 | 8,320 | 8,340 | 1,300 |
| 2022/05/11 | 8,470 | 8,500 | 8,360 | 8,370 | 2,300 |
| 2022/05/10 | 8,420 | 8,420 | 8,360 | 8,370 | 1,300 |
| 2022/05/09 | 8,370 | 8,490 | 8,370 | 8,420 | 600 |
| 2022/05/06 | 8,510 | 8,510 | 8,350 | 8,370 | 1,900 |
| 2022/05/02 | 8,490 | 8,520 | 8,350 | 8,360 | 3,100 |
| 2022/04/28 | 8,270 | 8,340 | 8,260 | 8,340 | 2,400 |
| 2022/04/27 | 8,210 | 8,250 | 8,150 | 8,250 | 3,900 |
| 2022/04/26 | 8,130 | 8,210 | 8,130 | 8,210 | 1,200 |
| 2022/04/25 | 8,170 | 8,180 | 8,130 | 8,130 | 1,400 |
| 2022/04/22 | 8,200 | 8,220 | 8,200 | 8,200 | 1,000 |
| 2022/04/21 | 8,200 | 8,270 | 8,200 | 8,210 | 2,200 |
| 2022/04/20 | 8,190 | 8,190 | 8,130 | 8,130 | 1,400 |
| 2022/04/19 | 8,170 | 8,170 | 8,130 | 8,160 | 800 |
| 2022/04/18 | 8,060 | 8,120 | 8,060 | 8,080 | 2,700 |
| 2022/04/15 | 8,190 | 8,260 | 8,130 | 8,180 | 2,500 |
| 2022/04/14 | 8,220 | 8,240 | 8,190 | 8,240 | 1,300 |
| 2022/04/13 | 8,140 | 8,240 | 8,120 | 8,240 | 3,600 |
| 2022/04/12 | 8,270 | 8,270 | 8,190 | 8,190 | 2,300 |
| 2022/04/11 | 8,420 | 8,420 | 8,220 | 8,230 | 3,200 |
| 2022/04/08 | 8,320 | 8,460 | 8,290 | 8,420 | 3,800 |
| 2022/04/07 | 8,320 | 8,460 | 8,320 | 8,390 | 2,800 |
| 2022/04/06 | 8,470 | 8,490 | 8,450 | 8,450 | 600 |
| 2022/04/05 | 8,570 | 8,570 | 8,410 | 8,480 | 3,100 |
| 2022/04/04 | 8,530 | 8,570 | 8,500 | 8,520 | 2,200 |
| 2022/04/01 | 8,530 | 8,610 | 8,500 | 8,600 | 1,800 |
| 2022/03/31 | 8,530 | 8,610 | 8,490 | 8,540 | 6,400 |
| 2022/03/30 | 8,450 | 8,560 | 8,450 | 8,530 | 10,900 |
| 2022/03/29 | 8,510 | 8,510 | 8,320 | 8,450 | 4,500 |
| 2022/03/28 | 8,370 | 8,560 | 8,310 | 8,460 | 8,500 |
| 2022/03/25 | 8,240 | 8,420 | 8,240 | 8,370 | 7,300 |
| 2022/03/24 | 8,220 | 8,290 | 8,210 | 8,280 | 2,300 |
| 2022/03/23 | 8,260 | 8,320 | 8,230 | 8,320 | 4,500 |
| 2022/03/22 | 8,150 | 8,250 | 8,140 | 8,230 | 5,900 |
| 2022/03/18 | 8,110 | 8,150 | 8,100 | 8,150 | 1,000 |
| 2022/03/17 | 8,070 | 8,160 | 8,070 | 8,160 | 3,300 |
| 2022/03/16 | 8,100 | 8,160 | 8,020 | 8,160 | 5,200 |
| 2022/03/15 | 8,050 | 8,180 | 8,040 | 8,100 | 5,500 |
| 2022/03/14 | 8,110 | 8,110 | 7,950 | 7,980 | 1,900 |
| 2022/03/11 | 8,020 | 8,130 | 7,980 | 7,980 | 5,900 |
| 2022/03/10 | 8,090 | 8,230 | 8,090 | 8,210 | 6,600 |
| 2022/03/09 | 8,030 | 8,100 | 7,950 | 8,000 | 5,200 |
| 2022/03/08 | 7,940 | 8,030 | 7,920 | 7,970 | 6,300 |
| 2022/03/07 | 8,050 | 8,090 | 7,940 | 8,030 | 4,800 |
| 2022/03/04 | 8,100 | 8,150 | 8,080 | 8,090 | 3,600 |
| 2022/03/03 | 8,090 | 8,130 | 8,060 | 8,130 | 2,300 |
| 2022/03/02 | 8,080 | 8,130 | 8,050 | 8,090 | 1,500 |
| 2022/03/01 | 8,200 | 8,260 | 8,200 | 8,230 | 2,900 |
| 2022/02/28 | 8,010 | 8,200 | 8,010 | 8,200 | 2,900 |
| 2022/02/25 | 8,010 | 8,090 | 8,010 | 8,010 | 2,600 |
| 2022/02/24 | 8,090 | 8,110 | 7,980 | 8,010 | 5,400 |
| 2022/02/22 | 8,220 | 8,220 | 8,130 | 8,140 | 3,900 |
| 2022/02/21 | 8,080 | 8,230 | 8,080 | 8,170 | 8,300 |
| 2022/02/18 | 8,000 | 8,140 | 8,000 | 8,090 | 6,800 |
| 2022/02/17 | 8,010 | 8,040 | 7,990 | 8,040 | 2,600 |
| 2022/02/16 | 7,970 | 8,000 | 7,940 | 8,000 | 2,600 |
| 2022/02/15 | 7,990 | 8,060 | 7,880 | 7,920 | 9,500 |
| 2022/02/14 | 8,060 | 8,060 | 7,950 | 7,950 | 4,200 |
| 2022/02/10 | 8,050 | 8,110 | 7,990 | 8,060 | 6,800 |
| 2022/02/09 | 7,920 | 8,080 | 7,920 | 7,990 | 5,800 |
| 2022/02/08 | 7,920 | 7,970 | 7,870 | 7,900 | 6,000 |
| 2022/02/07 | 7,920 | 7,980 | 7,910 | 7,910 | 4,000 |
| 2022/02/04 | 8,030 | 8,030 | 7,940 | 7,950 | 4,900 |
| 2022/02/03 | 8,080 | 8,080 | 7,990 | 8,030 | 2,800 |
| 2022/02/02 | 7,910 | 8,080 | 7,870 | 8,080 | 5,400 |
| 2022/02/01 | 7,980 | 8,000 | 7,850 | 7,910 | 10,400 |
| 2022/01/31 | 8,090 | 8,090 | 7,950 | 7,970 | 13,400 |
| 2022/01/28 | 7,970 | 8,030 | 7,850 | 7,940 | 31,400 |
| 2022/01/27 | 8,600 | 8,600 | 8,280 | 8,300 | 46,200 |
| 2022/01/26 | 8,490 | 8,590 | 8,430 | 8,500 | 13,000 |
| 2022/01/25 | 8,610 | 8,630 | 8,360 | 8,400 | 21,100 |
| 2022/01/24 | 8,570 | 8,670 | 8,550 | 8,570 | 17,600 |
| 2022/01/21 | 8,620 | 8,620 | 8,440 | 8,500 | 10,600 |
| 2022/01/20 | 8,970 | 8,970 | 8,570 | 8,660 | 9,400 |
| 2022/01/19 | 8,750 | 8,800 | 8,520 | 8,580 | 15,300 |
| 2022/01/18 | 8,910 | 8,950 | 8,740 | 8,800 | 11,300 |
| 2022/01/17 | 8,930 | 8,980 | 8,910 | 8,910 | 8,100 |
| 2022/01/14 | 9,040 | 9,040 | 8,870 | 8,890 | 23,100 |
| 2022/01/13 | 9,140 | 9,150 | 9,050 | 9,050 | 6,500 |
| 2022/01/12 | 9,100 | 9,150 | 9,100 | 9,150 | 5,400 |
| 2022/01/11 | 9,130 | 9,140 | 9,070 | 9,100 | 10,300 |
| 2022/01/07 | 9,050 | 9,110 | 9,000 | 9,020 | 21,600 |
| 2022/01/06 | 9,180 | 9,180 | 8,970 | 9,030 | 6,000 |
| 2022/01/05 | 9,080 | 9,150 | 9,000 | 9,070 | 8,500 |
| 2022/01/04 | 9,050 | 9,100 | 8,980 | 9,090 | 7,800 |