9632 スバル興業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 249 | 249 | 245 | 245 | 19,000 | 490 |
| 2010-12-29 | 243 | 247 | 241 | 247 | 43,000 | 494 |
| 2010-12-28 | 240 | 241 | 240 | 241 | 6,000 | 482 |
| 2010-12-27 | 240 | 242 | 239 | 239 | 21,000 | 478 |
| 2010-12-24 | 241 | 242 | 240 | 241 | 10,000 | 482 |
| 2010-12-22 | 242 | 242 | 240 | 240 | 18,000 | 480 |
| 2010-12-21 | 242 | 242 | 241 | 241 | 17,000 | 482 |
| 2010-12-20 | 243 | 243 | 242 | 243 | 17,000 | 486 |
| 2010-12-17 | 244 | 245 | 242 | 243 | 19,000 | 486 |
| 2010-12-16 | 242 | 243 | 239 | 243 | 13,000 | 486 |
| 2010-12-15 | 242 | 242 | 239 | 242 | 12,000 | 484 |
| 2010-12-14 | 240 | 240 | 239 | 239 | 18,000 | 478 |
| 2010-12-13 | 237 | 240 | 237 | 239 | 18,000 | 478 |
| 2010-12-10 | 239 | 241 | 236 | 237 | 51,000 | 474 |
| 2010-12-09 | 235 | 237 | 235 | 236 | 14,000 | 472 |
| 2010-12-08 | 235 | 235 | 234 | 235 | 24,000 | 470 |
| 2010-12-07 | 235 | 235 | 234 | 235 | 9,000 | 470 |
| 2010-12-06 | 232 | 235 | 232 | 235 | 5,000 | 470 |
| 2010-12-03 | 231 | 233 | 231 | 233 | 2,000 | 466 |
| 2010-12-02 | 230 | 231 | 230 | 230 | 14,000 | 460 |
| 2010-12-01 | 231 | 231 | 229 | 231 | 18,000 | 462 |
| 2010-11-30 | 232 | 232 | 231 | 231 | 9,000 | 462 |
| 2010-11-29 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2010-11-26 | 233 | 233 | 232 | 232 | 5,000 | 464 |
| 2010-11-25 | 233 | 233 | 232 | 232 | 3,000 | 464 |
| 2010-11-24 | 232 | 233 | 230 | 233 | 15,000 | 466 |
| 2010-11-22 | 230 | 233 | 230 | 233 | 9,000 | 466 |
| 2010-11-19 | 231 | 232 | 231 | 232 | 3,000 | 464 |
| 2010-11-18 | 231 | 232 | 227 | 232 | 7,000 | 464 |
| 2010-11-16 | 228 | 229 | 227 | 227 | 4,000 | 454 |
| 2010-11-15 | 230 | 230 | 226 | 226 | 5,000 | 452 |
| 2010-11-12 | 227 | 229 | 227 | 229 | 8,000 | 458 |
| 2010-11-11 | 227 | 227 | 225 | 227 | 6,000 | 454 |
| 2010-11-10 | 223 | 226 | 223 | 226 | 6,000 | 452 |
| 2010-11-09 | 226 | 226 | 225 | 226 | 4,000 | 452 |
| 2010-11-08 | 226 | 227 | 225 | 227 | 6,000 | 454 |
| 2010-11-05 | 224 | 224 | 223 | 224 | 7,000 | 448 |
| 2010-11-04 | 219 | 220 | 218 | 218 | 8,000 | 436 |
| 2010-11-02 | 220 | 220 | 218 | 218 | 9,000 | 436 |
| 2010-11-01 | 220 | 220 | 218 | 219 | 9,000 | 438 |
| 2010-10-29 | 221 | 221 | 218 | 218 | 15,000 | 436 |
| 2010-10-28 | 228 | 228 | 223 | 223 | 17,000 | 446 |
| 2010-10-27 | 226 | 226 | 224 | 224 | 5,000 | 448 |
| 2010-10-26 | 224 | 228 | 222 | 228 | 7,000 | 456 |
| 2010-10-25 | 222 | 228 | 222 | 228 | 14,000 | 456 |
| 2010-10-22 | 225 | 231 | 225 | 225 | 8,000 | 450 |
| 2010-10-21 | 226 | 226 | 225 | 225 | 8,000 | 450 |
| 2010-10-20 | 227 | 227 | 225 | 225 | 11,000 | 450 |
| 2010-10-19 | 228 | 230 | 228 | 228 | 8,000 | 456 |
| 2010-10-18 | 228 | 229 | 228 | 228 | 4,000 | 456 |
| 2010-10-15 | 232 | 232 | 227 | 228 | 14,000 | 456 |
| 2010-10-14 | 231 | 231 | 228 | 228 | 19,000 | 456 |
| 2010-10-13 | 229 | 230 | 229 | 229 | 15,000 | 458 |
| 2010-10-12 | 231 | 231 | 230 | 230 | 18,000 | 460 |
| 2010-10-08 | 230 | 231 | 230 | 230 | 8,000 | 460 |
| 2010-10-07 | 231 | 232 | 231 | 231 | 6,000 | 462 |
| 2010-10-06 | 231 | 231 | 230 | 231 | 12,000 | 462 |
| 2010-10-05 | 231 | 231 | 231 | 231 | 6,000 | 462 |
| 2010-10-04 | 231 | 231 | 231 | 231 | 7,000 | 462 |
| 2010-10-01 | 231 | 231 | 231 | 231 | 10,000 | 462 |
| 2010-09-30 | 232 | 234 | 232 | 232 | 9,000 | 464 |
| 2010-09-29 | 233 | 233 | 233 | 233 | 6,000 | 466 |
| 2010-09-28 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 2010-09-27 | 233 | 233 | 231 | 233 | 7,000 | 466 |
| 2010-09-24 | 234 | 234 | 232 | 232 | 10,000 | 464 |
| 2010-09-22 | 234 | 235 | 234 | 235 | 4,000 | 470 |
| 2010-09-21 | 233 | 234 | 232 | 232 | 19,000 | 464 |
| 2010-09-17 | 234 | 235 | 232 | 234 | 14,000 | 468 |
| 2010-09-16 | 233 | 233 | 233 | 233 | 7,000 | 466 |
| 2010-09-15 | 234 | 234 | 233 | 233 | 12,000 | 466 |
| 2010-09-14 | 236 | 236 | 234 | 234 | 7,000 | 468 |
| 2010-09-13 | 236 | 236 | 236 | 236 | 3,000 | 472 |
| 2010-09-10 | 235 | 236 | 234 | 234 | 28,000 | 468 |
| 2010-09-09 | 236 | 237 | 234 | 235 | 21,000 | 470 |
| 2010-09-08 | 234 | 234 | 234 | 234 | 5,000 | 468 |
| 2010-09-07 | 235 | 235 | 233 | 233 | 15,000 | 466 |
| 2010-09-06 | 235 | 235 | 233 | 234 | 13,000 | 468 |
| 2010-09-03 | 237 | 237 | 234 | 234 | 6,000 | 468 |
| 2010-09-02 | 236 | 236 | 235 | 235 | 5,000 | 470 |
| 2010-09-01 | 236 | 236 | 235 | 235 | 7,000 | 470 |
| 2010-08-31 | 236 | 237 | 236 | 236 | 8,000 | 472 |
| 2010-08-30 | 239 | 240 | 239 | 239 | 8,000 | 478 |
| 2010-08-27 | 236 | 239 | 236 | 239 | 6,000 | 478 |
| 2010-08-26 | 236 | 239 | 235 | 239 | 7,000 | 478 |
| 2010-08-25 | 236 | 236 | 236 | 236 | 4,000 | 472 |
| 2010-08-24 | 237 | 238 | 237 | 238 | 6,000 | 476 |
| 2010-08-23 | 237 | 237 | 237 | 237 | 2,000 | 474 |
| 2010-08-20 | 242 | 242 | 237 | 237 | 2,000 | 474 |
| 2010-08-19 | 240 | 241 | 240 | 240 | 4,000 | 480 |
| 2010-08-18 | 237 | 237 | 237 | 237 | 4,000 | 474 |
| 2010-08-17 | 237 | 238 | 237 | 237 | 5,000 | 474 |
| 2010-08-16 | 238 | 238 | 236 | 236 | 4,000 | 472 |
| 2010-08-13 | 238 | 241 | 238 | 241 | 8,000 | 482 |
| 2010-08-12 | 240 | 240 | 238 | 240 | 10,000 | 480 |
| 2010-08-11 | 243 | 243 | 240 | 240 | 26,000 | 480 |
| 2010-08-10 | 247 | 247 | 245 | 245 | 8,000 | 490 |
| 2010-08-09 | 245 | 245 | 245 | 245 | 7,000 | 490 |
| 2010-08-06 | 248 | 248 | 245 | 246 | 10,000 | 492 |
| 2010-08-05 | 245 | 245 | 245 | 245 | 8,000 | 490 |
| 2010-08-04 | 247 | 248 | 245 | 245 | 21,000 | 490 |
| 2010-08-03 | 248 | 249 | 248 | 248 | 23,000 | 496 |
| 2010-08-02 | 249 | 249 | 247 | 248 | 20,000 | 496 |
| 2010-07-30 | 252 | 252 | 249 | 250 | 25,000 | 500 |
| 2010-07-29 | 249 | 264 | 248 | 248 | 84,000 | 496 |
| 2010-07-28 | 249 | 250 | 248 | 249 | 42,000 | 498 |
| 2010-07-27 | 255 | 255 | 254 | 255 | 35,000 | 510 |
| 2010-07-26 | 253 | 255 | 252 | 255 | 17,000 | 510 |
| 2010-07-23 | 252 | 254 | 252 | 252 | 27,000 | 504 |
| 2010-07-22 | 253 | 254 | 252 | 252 | 12,000 | 504 |
| 2010-07-21 | 253 | 254 | 253 | 253 | 17,000 | 506 |
| 2010-07-20 | 253 | 254 | 253 | 254 | 13,000 | 508 |
| 2010-07-16 | 254 | 254 | 253 | 254 | 11,000 | 508 |
| 2010-07-15 | 255 | 255 | 253 | 253 | 11,000 | 506 |
| 2010-07-14 | 254 | 255 | 254 | 255 | 14,000 | 510 |
| 2010-07-13 | 254 | 255 | 254 | 254 | 12,000 | 508 |
| 2010-07-12 | 256 | 256 | 255 | 255 | 6,000 | 510 |
| 2010-07-09 | 255 | 256 | 254 | 254 | 12,000 | 508 |
| 2010-07-08 | 254 | 256 | 254 | 255 | 25,000 | 510 |
| 2010-07-07 | 255 | 255 | 253 | 254 | 14,000 | 508 |
| 2010-07-06 | 256 | 256 | 254 | 256 | 10,000 | 512 |
| 2010-07-05 | 255 | 257 | 255 | 257 | 4,000 | 514 |
| 2010-07-02 | 257 | 258 | 255 | 255 | 6,000 | 510 |
| 2010-07-01 | 254 | 258 | 254 | 254 | 7,000 | 508 |
| 2010-06-30 | 255 | 256 | 253 | 256 | 14,000 | 512 |
| 2010-06-29 | 255 | 258 | 255 | 256 | 6,000 | 512 |
| 2010-06-28 | 258 | 258 | 255 | 255 | 5,000 | 510 |
| 2010-06-25 | 252 | 257 | 252 | 253 | 15,000 | 506 |
| 2010-06-24 | 252 | 255 | 252 | 255 | 21,000 | 510 |
| 2010-06-23 | 253 | 255 | 253 | 254 | 13,000 | 508 |
| 2010-06-22 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2010-06-21 | 255 | 257 | 255 | 257 | 3,000 | 514 |
| 2010-06-18 | 257 | 257 | 257 | 257 | 2,000 | 514 |
| 2010-06-17 | 255 | 257 | 254 | 254 | 6,000 | 508 |
| 2010-06-16 | 258 | 258 | 255 | 255 | 8,000 | 510 |
| 2010-06-15 | 258 | 258 | 258 | 258 | 3,000 | 516 |
| 2010-06-14 | 258 | 258 | 257 | 257 | 3,000 | 514 |
| 2010-06-11 | 255 | 258 | 255 | 257 | 28,000 | 514 |
| 2010-06-10 | 253 | 254 | 253 | 254 | 6,000 | 508 |
| 2010-06-09 | 253 | 253 | 253 | 253 | 7,000 | 506 |
| 2010-06-08 | 251 | 252 | 251 | 252 | 7,000 | 504 |
| 2010-06-07 | 255 | 257 | 253 | 253 | 6,000 | 506 |
| 2010-06-04 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2010-06-03 | 254 | 256 | 254 | 256 | 9,000 | 512 |
| 2010-06-02 | 257 | 259 | 256 | 259 | 3,000 | 518 |
| 2010-06-01 | 257 | 258 | 257 | 258 | 9,000 | 516 |
| 2010-05-31 | 254 | 256 | 253 | 254 | 9,000 | 508 |
| 2010-05-28 | 258 | 258 | 254 | 255 | 13,000 | 510 |
| 2010-05-27 | 253 | 254 | 252 | 252 | 15,000 | 504 |
| 2010-05-26 | 256 | 257 | 256 | 257 | 3,000 | 514 |
| 2010-05-25 | 257 | 260 | 255 | 260 | 7,000 | 520 |
| 2010-05-24 | 260 | 260 | 259 | 260 | 9,000 | 520 |
| 2010-05-21 | 256 | 265 | 256 | 259 | 12,000 | 518 |
| 2010-05-20 | 264 | 264 | 263 | 264 | 8,000 | 528 |
| 2010-05-19 | 267 | 267 | 265 | 265 | 9,000 | 530 |
| 2010-05-18 | 270 | 270 | 268 | 268 | 6,000 | 536 |
| 2010-05-17 | 268 | 271 | 268 | 269 | 4,000 | 538 |
| 2010-05-14 | 272 | 272 | 268 | 271 | 7,000 | 542 |
| 2010-05-13 | 268 | 272 | 268 | 272 | 12,000 | 544 |
| 2010-05-12 | 270 | 270 | 269 | 269 | 9,000 | 538 |
| 2010-05-11 | 269 | 270 | 267 | 268 | 12,000 | 536 |
| 2010-05-10 | 268 | 268 | 266 | 266 | 10,000 | 532 |
| 2010-05-07 | 269 | 269 | 267 | 268 | 11,000 | 536 |
| 2010-05-06 | 270 | 272 | 270 | 270 | 9,000 | 540 |
| 2010-04-30 | 272 | 272 | 271 | 271 | 19,000 | 542 |
| 2010-04-28 | 270 | 270 | 269 | 270 | 7,000 | 540 |
| 2010-04-27 | 269 | 270 | 268 | 270 | 7,000 | 540 |
| 2010-04-26 | 269 | 270 | 268 | 270 | 7,000 | 540 |
| 2010-04-23 | 269 | 269 | 266 | 268 | 19,000 | 536 |
| 2010-04-22 | 272 | 272 | 269 | 269 | 17,000 | 538 |
| 2010-04-21 | 270 | 271 | 270 | 271 | 9,000 | 542 |
| 2010-04-20 | 268 | 270 | 268 | 268 | 5,000 | 536 |
| 2010-04-19 | 269 | 269 | 268 | 268 | 11,000 | 536 |
| 2010-04-16 | 270 | 271 | 270 | 271 | 3,000 | 542 |
| 2010-04-15 | 270 | 271 | 270 | 270 | 6,000 | 540 |
| 2010-04-14 | 270 | 272 | 270 | 272 | 5,000 | 544 |
| 2010-04-13 | 272 | 272 | 270 | 270 | 6,000 | 540 |
| 2010-04-12 | 268 | 272 | 268 | 270 | 12,000 | 540 |
| 2010-04-09 | 269 | 272 | 268 | 268 | 19,000 | 536 |
| 2010-04-08 | 270 | 270 | 269 | 269 | 8,000 | 538 |
| 2010-04-07 | 271 | 274 | 270 | 271 | 19,000 | 542 |
| 2010-04-06 | 277 | 277 | 271 | 271 | 10,000 | 542 |
| 2010-04-05 | 275 | 275 | 275 | 275 | 8,000 | 550 |
| 2010-04-02 | 272 | 273 | 272 | 273 | 6,000 | 546 |
| 2010-04-01 | 272 | 272 | 270 | 272 | 8,000 | 544 |
| 2010-03-31 | 273 | 274 | 272 | 272 | 17,000 | 544 |
| 2010-03-30 | 269 | 273 | 269 | 273 | 7,000 | 546 |
| 2010-03-29 | 269 | 269 | 266 | 269 | 3,000 | 538 |
| 2010-03-26 | 265 | 269 | 264 | 269 | 19,000 | 538 |
| 2010-03-25 | 262 | 266 | 262 | 265 | 14,000 | 530 |
| 2010-03-24 | 262 | 262 | 261 | 262 | 9,000 | 524 |
| 2010-03-23 | 260 | 260 | 260 | 260 | 5,000 | 520 |
| 2010-03-19 | 260 | 261 | 260 | 261 | 7,000 | 522 |
| 2010-03-18 | 261 | 262 | 260 | 260 | 19,000 | 520 |
| 2010-03-17 | 263 | 263 | 260 | 260 | 10,000 | 520 |
| 2010-03-16 | 263 | 263 | 260 | 260 | 32,000 | 520 |
| 2010-03-15 | 259 | 259 | 257 | 257 | 7,000 | 514 |
| 2010-03-12 | 259 | 259 | 257 | 257 | 20,000 | 514 |
| 2010-03-11 | 257 | 257 | 256 | 257 | 8,000 | 514 |
| 2010-03-10 | 257 | 257 | 256 | 257 | 8,000 | 514 |
| 2010-03-09 | 255 | 255 | 255 | 255 | 5,000 | 510 |
| 2010-03-08 | 256 | 257 | 256 | 257 | 7,000 | 514 |
| 2010-03-05 | 256 | 257 | 253 | 256 | 13,000 | 512 |
| 2010-03-04 | 254 | 256 | 254 | 256 | 9,000 | 512 |
| 2010-03-03 | 254 | 254 | 254 | 254 | 5,000 | 508 |
| 2010-03-02 | 256 | 256 | 255 | 256 | 8,000 | 512 |
| 2010-03-01 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2010-02-26 | 255 | 255 | 253 | 253 | 2,000 | 506 |
| 2010-02-25 | 254 | 254 | 253 | 253 | 5,000 | 506 |
| 2010-02-24 | 251 | 254 | 251 | 254 | 11,000 | 508 |
| 2010-02-23 | 254 | 254 | 252 | 252 | 5,000 | 504 |
| 2010-02-22 | 252 | 255 | 250 | 251 | 33,000 | 502 |
| 2010-02-19 | 254 | 257 | 251 | 254 | 13,000 | 508 |
| 2010-02-18 | 255 | 260 | 255 | 256 | 8,000 | 512 |
| 2010-02-17 | 256 | 256 | 255 | 255 | 7,000 | 510 |
| 2010-02-16 | 258 | 258 | 253 | 255 | 9,000 | 510 |
| 2010-02-15 | 255 | 255 | 253 | 253 | 9,000 | 506 |
| 2010-02-12 | 257 | 257 | 255 | 256 | 3,000 | 512 |
| 2010-02-10 | 251 | 253 | 251 | 253 | 8,000 | 506 |
| 2010-02-09 | 255 | 255 | 253 | 253 | 9,000 | 506 |
| 2010-02-08 | 257 | 257 | 255 | 255 | 5,000 | 510 |
| 2010-02-05 | 258 | 259 | 258 | 259 | 12,000 | 518 |
| 2010-02-04 | 258 | 259 | 258 | 258 | 7,000 | 516 |
| 2010-02-03 | 259 | 259 | 258 | 258 | 7,000 | 516 |
| 2010-02-02 | 259 | 259 | 259 | 259 | 13,000 | 518 |
| 2010-02-01 | 267 | 267 | 261 | 262 | 14,000 | 524 |
| 2010-01-29 | 262 | 264 | 260 | 263 | 22,000 | 526 |
| 2010-01-28 | 262 | 264 | 261 | 261 | 27,000 | 522 |
| 2010-01-27 | 263 | 267 | 262 | 262 | 50,000 | 524 |
| 2010-01-26 | 275 | 278 | 275 | 277 | 29,000 | 554 |
| 2010-01-25 | 276 | 277 | 275 | 277 | 20,000 | 554 |
| 2010-01-22 | 279 | 279 | 277 | 278 | 15,000 | 556 |
| 2010-01-21 | 278 | 279 | 277 | 278 | 24,000 | 556 |
| 2010-01-20 | 278 | 279 | 277 | 278 | 13,000 | 556 |
| 2010-01-19 | 279 | 279 | 277 | 278 | 20,000 | 556 |
| 2010-01-18 | 278 | 279 | 277 | 277 | 13,000 | 554 |
| 2010-01-15 | 278 | 279 | 278 | 278 | 11,000 | 556 |
| 2010-01-14 | 276 | 277 | 275 | 277 | 9,000 | 554 |
| 2010-01-13 | 277 | 278 | 276 | 276 | 13,000 | 552 |
| 2010-01-12 | 276 | 278 | 276 | 278 | 13,000 | 556 |
| 2010-01-08 | 276 | 278 | 275 | 276 | 15,000 | 552 |
| 2010-01-07 | 277 | 279 | 275 | 279 | 23,000 | 558 |
| 2010-01-06 | 276 | 277 | 274 | 277 | 13,000 | 554 |
| 2010-01-05 | 276 | 276 | 275 | 275 | 12,000 | 550 |
| 2010-01-04 | 278 | 278 | 275 | 275 | 9,000 | 550 |
分割・併合履歴 ： [2024-01-30]1株→5株 [2017-07-27]1株→0.1株 [1991-01-28]1株→1.1株 [1986-01-28]1株→1.1株 [1984-01-27]1株→1.1株
