1. HOME >
  2. 株価時系列 >
  3. 9632 >
  4. 2019年

9632 スバル興業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-309,2209,4509,2209,4409,9001,888
2019-12-279,0609,2509,0609,20014,3001,840
2019-12-268,9009,0008,9008,9905,1001,798
2019-12-258,9409,0708,9108,9504,0001,790
2019-12-249,0009,1208,9709,0005,0001,800
2019-12-238,8409,1508,8408,92013,1001,784
2019-12-208,9608,9608,7908,8407,0001,768
2019-12-198,7508,9708,7008,9609,4001,792
2019-12-188,7008,7908,6508,68016,8001,736
2019-12-178,7608,8708,6308,7509,5001,750
2019-12-168,9809,0408,7008,76014,9001,752
2019-12-139,0009,0508,8809,0409,0001,808
2019-12-128,8109,1708,8108,97013,2001,794
2019-12-118,8009,2308,7908,79022,1001,758
2019-12-108,7408,9408,7108,90010,5001,780
2019-12-099,0009,0108,6208,75025,0001,750
2019-12-069,2109,2108,4408,98071,2001,796
2019-12-058,1108,5508,0608,46024,1001,692
2019-12-047,8708,0807,8708,01011,9001,602
2019-12-037,7907,9407,7907,89011,2001,578
2019-12-027,8807,9307,8407,8806,4001,576
2019-11-297,8507,8707,8107,8103,4001,562
2019-11-287,8007,8007,7707,8004,2001,560
2019-11-277,8607,8607,7807,8003,0001,560
2019-11-267,6807,8707,6707,7107,8001,542
2019-11-257,6407,6707,5007,6404,8001,528
2019-11-227,3307,6507,2607,5409,9001,508
2019-11-217,2807,3907,2807,3305,6001,466
2019-11-207,3107,3807,2907,3703,3001,474
2019-11-197,2407,3807,2207,2406,6001,448
2019-11-187,1807,1907,1307,1601,5001,432
2019-11-157,1007,1507,0907,0902,2001,418
2019-11-147,1207,1307,1007,1302,9001,426
2019-11-137,1707,1707,1107,1201,1001,424
2019-11-127,1307,1707,1207,1705001,434
2019-11-117,1007,1507,0807,1402,5001,428
2019-11-087,1307,1307,0807,0802,0001,416
2019-11-077,1507,1907,1307,1301,4001,426
2019-11-067,2307,2307,1507,1902,2001,438
2019-11-057,2807,2807,1807,2101,4001,442
2019-11-017,2507,2607,1507,1503,4001,430
2019-10-317,2907,2907,1107,2504,1001,450
2019-10-306,9807,3206,9807,29010,5001,458
2019-10-296,9807,0406,9107,0205,4001,404
2019-10-286,9306,9806,8906,9004,6001,380
2019-10-256,9606,9606,9106,9202,4001,384
2019-10-246,9706,9906,9506,9902,2001,398
2019-10-237,0507,0506,9506,9502,1001,390
2019-10-216,9407,0406,9406,9803,1001,396
2019-10-186,9607,0606,9206,9202,2001,384
2019-10-176,9607,0206,9406,9502,8001,390
2019-10-167,1007,1306,9306,9303,7001,386
2019-10-157,0607,1207,0607,0703,9001,414
2019-10-117,0507,0506,9807,0502,6001,410
2019-10-106,9607,0306,9607,0101,3001,402
2019-10-097,0107,0507,0007,0502,9001,410
2019-10-086,8507,0106,8506,9602,6001,392
2019-10-077,0307,0606,9506,9503,4001,390
2019-10-047,0007,0306,9307,0202,6001,404
2019-10-036,9906,9906,9206,9603,1001,392
2019-10-027,0207,1406,9907,1203,9001,424
2019-10-016,9207,0606,9107,0402,3001,408
2019-09-306,8506,9306,8506,8902,4001,378
2019-09-276,8107,1406,8106,85010,2001,370
2019-09-266,9606,9906,9506,9903,0001,398
2019-09-256,7206,9206,7206,9002,2001,380
2019-09-246,7806,8706,7506,7601,6001,352
2019-09-206,9606,9706,8106,8102,1001,362
2019-09-196,7206,9006,7106,9001,8001,380
2019-09-186,9806,9806,6606,7706,4001,354
2019-09-176,8707,0306,8706,9804,6001,396
2019-09-136,7406,8606,7206,8307,4001,366
2019-09-126,5906,6806,5906,6707,3001,334
2019-09-116,5706,5906,5306,5903,2001,318
2019-09-106,5006,5806,5006,5704,1001,314
2019-09-096,5406,5406,4206,5004,7001,300
2019-09-066,5306,6206,4406,54019,5001,308
2019-09-056,1606,1906,1506,1905,2001,238
2019-09-046,1106,1206,0606,0602,2001,212
2019-09-036,1506,1506,0606,0801,7001,216
2019-09-026,0506,1206,0506,1002,3001,220
2019-08-306,0106,0606,0106,0403,7001,208
2019-08-295,9106,0205,9106,0001,1001,200
2019-08-285,9705,9905,9405,9903,3001,198
2019-08-275,9706,0005,9705,9708001,194
2019-08-266,0406,0705,9605,9602,6001,192
2019-08-236,1306,1406,1006,1402,8001,228
2019-08-226,1406,1506,0406,1002,5001,220
2019-08-215,9806,1005,9806,0702,5001,214
2019-08-205,9906,0605,9606,0102,2001,202
2019-08-195,9905,9905,9405,9701,1001,194
2019-08-165,9706,0705,9205,9803,9001,196
2019-08-155,9505,9505,9105,9501,2001,190
2019-08-145,9305,9505,9305,9501,0001,190
2019-08-135,9405,9405,9105,9301,2001,186
2019-08-095,9705,9705,9205,9202,1001,184
2019-08-085,9705,9705,8705,8701,0001,174
2019-08-075,9505,9505,8605,8701,1001,174
2019-08-065,8505,9105,7905,8504,3001,170
2019-08-056,0106,0105,9605,9803,0001,196
2019-08-026,1106,1105,9505,9806,3001,196
2019-08-016,1506,1506,1006,1101,2001,222
2019-07-316,1606,1706,1006,1602,6001,232
2019-07-306,2806,3206,1906,20010,4001,240
2019-07-296,3306,3706,3106,31021,8001,262
2019-07-266,3206,3906,3106,3804,6001,276
2019-07-256,3206,3806,2806,3109,9001,262
2019-07-246,2706,3106,2706,2904,8001,258
2019-07-236,2506,2806,2506,2702,6001,254
2019-07-226,2706,3206,2506,3203,0001,264
2019-07-196,2406,2706,2406,2501,1001,250
2019-07-186,2406,2406,2106,2306,2001,246
2019-07-176,2906,2906,2406,2502,9001,250
2019-07-166,2506,3206,2306,3002,8001,260
2019-07-126,2506,3206,2406,3206,1001,264
2019-07-116,2206,2706,2106,2703,8001,254
2019-07-106,2606,2606,2106,2302,0001,246
2019-07-096,2506,2706,2506,2602,0001,252
2019-07-086,2306,2606,2306,2502,9001,250
2019-07-056,2306,2406,2006,2302,6001,246
2019-07-046,1406,2206,1406,2202,5001,244
2019-07-036,1206,1706,1006,1704,1001,234
2019-07-026,1806,1806,1306,1402,6001,228
2019-07-016,2006,2106,1706,1902,2001,238
2019-06-286,2506,2506,1906,1904,9001,238
2019-06-276,2406,2606,2406,2502,6001,250
2019-06-266,1706,2406,1706,1704,3001,234
2019-06-256,0906,1606,0806,1402,4001,228
2019-06-246,1006,1106,1006,1002,1001,220
2019-06-216,1306,1306,0706,1002,5001,220
2019-06-206,1006,1506,1006,1401,3001,228
2019-06-196,1506,2006,0906,0906,5001,218
2019-06-186,0806,1306,0406,1107,2001,222
2019-06-176,0006,0506,0006,0203,3001,204
2019-06-145,9606,0405,9606,0002,4001,200
2019-06-135,8405,9305,8405,9303,1001,186
2019-06-125,8005,8505,8005,8301,0001,166
2019-06-115,8305,9205,8005,8001,5001,160
2019-06-105,9306,0105,8505,8903,4001,178
2019-06-075,7905,9805,6505,8309,8001,166
2019-06-065,4605,5205,4305,5201,5001,104
2019-06-055,3005,4905,3005,4702,8001,094
2019-06-045,3305,3305,2605,2801,5001,056
2019-06-035,2905,2905,2605,2601,0001,052
2019-05-315,4205,4405,3905,3902,1001,078
2019-05-305,3605,4405,3005,4407001,088
2019-05-295,5005,5005,3305,3601,3001,072
2019-05-285,3805,4205,3805,4209001,084
2019-05-275,3805,4905,3505,3801,8001,076
2019-05-245,3205,3505,3105,3101,4001,062
2019-05-235,3605,3605,3205,3301,0001,066
2019-05-225,6305,6305,3905,4101,2001,082
2019-05-215,3105,5105,3105,4301,9001,086
2019-05-205,3405,3505,3105,3101,1001,062
2019-05-175,3605,4105,2305,2701,4001,054
2019-05-165,5605,5605,2605,2602,8001,052
2019-05-155,4605,6605,4605,4601,3001,092
2019-05-145,4605,5605,3005,5102,2001,102
2019-05-135,4705,6005,4605,4602,5001,092
2019-05-105,6105,6105,4705,4702,9001,094
2019-05-095,7605,7805,6105,6101,8001,122
2019-05-085,8505,8505,7505,7601,5001,152
2019-05-075,8005,9005,7205,7502,7001,150
2019-04-265,8405,8405,6905,7501,9001,150
2019-04-255,9005,9005,8305,8701,3001,174
2019-04-245,9205,9205,8605,8609001,172
2019-04-235,9105,9205,8705,8701,5001,174
2019-04-225,9205,9605,9105,9403,6001,188
2019-04-195,7905,8805,7905,8701,5001,174
2019-04-185,9205,9205,8005,8005,3001,160
2019-04-175,9405,9405,7805,8703,7001,174
2019-04-166,0506,0505,9405,9401,1001,188
2019-04-155,9906,0005,9505,9601,8001,192
2019-04-125,8606,1005,8606,0507,0001,210
2019-04-116,0006,1605,8805,9106,0001,182
2019-04-105,7205,9005,6605,8903,9001,178
2019-04-095,7405,7405,7005,7207001,144
2019-04-085,8005,8005,7605,7606001,152
2019-04-055,7905,8005,7805,8001,6001,160
2019-04-045,7605,7605,7005,7303,1001,146
2019-04-035,8705,8705,7305,7702,4001,154
2019-04-025,8405,8805,8405,8707001,174
2019-04-015,8205,8705,8205,8401,7001,168
2019-03-295,8005,8205,7905,8001,2001,160
2019-03-285,7805,8005,7405,8002,4001,160
2019-03-275,8505,8505,7505,7802,1001,156
2019-03-265,7605,8505,7405,8504,3001,170
2019-03-255,7305,7505,6605,6602,5001,132
2019-03-225,8005,8505,7705,7705,8001,154
2019-03-205,8005,8205,7905,8002,4001,160
2019-03-195,8305,8305,8005,8102,0001,162
2019-03-185,7905,8705,7705,8505,2001,170
2019-03-156,0006,0105,9305,9905,7001,198
2019-03-146,0606,1206,0506,1005,3001,220
2019-03-136,1206,1205,9206,0604,7001,212
2019-03-125,9006,1405,9006,1404,0001,228
2019-03-115,7905,8905,7905,8801,8001,176
2019-03-086,0306,0705,7405,7505,9001,150
2019-03-076,0506,0706,0506,0501,0001,210
2019-03-066,0906,0906,0506,0501,4001,210
2019-03-056,0706,0906,0106,0901,4001,218
2019-03-046,0806,1006,0806,0801,3001,216
2019-03-016,0406,0806,0406,0501,5001,210
2019-02-286,0306,0806,0206,0403,2001,208
2019-02-276,0006,0005,9805,9801,3001,196
2019-02-265,9606,0005,9505,9704,4001,194
2019-02-255,9405,9605,9405,9601,4001,192
2019-02-225,9505,9605,9205,9302,7001,186
2019-02-215,9005,9305,8905,9102,5001,182
2019-02-205,9205,9305,8805,9002,1001,180
2019-02-195,8805,9605,8705,9302,3001,186
2019-02-185,9005,9205,8905,9003,8001,180
2019-02-155,7305,8905,7205,8906,5001,178
2019-02-145,5705,7405,5705,7206,6001,144
2019-02-135,5705,6305,5705,6002,0001,120
2019-02-125,5905,6305,5605,6003,2001,120
2019-02-085,5105,6005,5105,5803,9001,116
2019-02-075,5205,5905,5205,5501,9001,110
2019-02-065,5405,6205,5205,6002,7001,120
2019-02-055,4905,5605,4905,5502,5001,110
2019-02-045,3205,5005,3205,4904,1001,098
2019-02-015,3305,4305,3305,3805,2001,076
2019-01-315,4005,4305,3705,3703,5001,074
2019-01-305,4505,4505,3705,4005,2001,080
2019-01-295,5005,5105,3905,41011,5001,082
2019-01-285,5705,6705,5705,58031,5001,116
2019-01-255,6605,8005,6605,7705,6001,154
2019-01-245,6105,6605,5805,6505,5001,130
2019-01-235,6205,6405,5805,6006,8001,120
2019-01-225,6505,6905,6105,6306,3001,126
2019-01-215,6505,6805,6405,65011,4001,130
2019-01-185,5605,6805,5605,5905,7001,118
2019-01-175,6405,6605,5605,5604,7001,112
2019-01-165,6305,6505,6105,6102,4001,122
2019-01-155,3905,6305,3905,6306,6001,126
2019-01-115,4505,4805,4305,4403,7001,088
2019-01-105,4005,4505,3605,3609,0001,072
2019-01-095,4505,5205,4505,4604,7001,092
2019-01-085,3705,5005,3705,4702,2001,094
2019-01-075,3305,4805,3305,4003,4001,080
2019-01-045,2105,3605,1705,3204,0001,064

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