9632 スバル興業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 334 | 338 | 334 | 338 | 5,000 | 507.89 |
| 1983-12-27 | 331 | 334 | 330 | 333 | 5,000 | 500.38 |
| 1983-12-26 | 333 | 334 | 323 | 330 | 10,000 | 495.87 |
| 1983-12-24 | 335 | 335 | 334 | 334 | 5,000 | 501.88 |
| 1983-12-23 | 324 | 325 | 322 | 325 | 13,000 | 488.36 |
| 1983-12-22 | 330 | 330 | 324 | 324 | 10,000 | 486.85 |
| 1983-12-21 | 325 | 326 | 324 | 326 | 14,000 | 489.86 |
| 1983-12-20 | 325 | 326 | 321 | 321 | 18,000 | 482.34 |
| 1983-12-19 | 332 | 332 | 325 | 325 | 7,000 | 488.36 |
| 1983-12-17 | 330 | 330 | 330 | 330 | 8,000 | 495.87 |
| 1983-12-16 | 331 | 335 | 331 | 335 | 3,000 | 503.38 |
| 1983-12-15 | 332 | 335 | 332 | 335 | 9,000 | 503.38 |
| 1983-12-14 | 333 | 342 | 333 | 342 | 6,000 | 513.90 |
| 1983-12-13 | 331 | 332 | 331 | 332 | 2,000 | 498.87 |
| 1983-12-12 | 333 | 340 | 330 | 330 | 19,000 | 495.87 |
| 1983-12-09 | 332 | 332 | 332 | 332 | 2,000 | 498.87 |
| 1983-12-08 | 335 | 335 | 335 | 335 | 3,000 | 503.38 |
| 1983-12-07 | 340 | 340 | 335 | 335 | 9,000 | 503.38 |
| 1983-12-06 | 335 | 344 | 335 | 344 | 4,000 | 516.91 |
| 1983-12-05 | 331 | 345 | 331 | 345 | 12,000 | 518.41 |
| 1983-12-03 | 330 | 330 | 330 | 330 | 6,000 | 495.87 |
| 1983-12-02 | 344 | 344 | 335 | 335 | 13,000 | 503.38 |
| 1983-12-01 | 341 | 345 | 340 | 345 | 14,000 | 518.41 |
| 1983-11-30 | 346 | 347 | 340 | 340 | 30,000 | 510.89 |
| 1983-11-29 | 337 | 345 | 335 | 342 | 23,000 | 513.90 |
| 1983-11-28 | 339 | 340 | 330 | 335 | 46,000 | 503.38 |
| 1983-11-26 | 339 | 339 | 335 | 335 | 12,000 | 503.38 |
| 1983-11-25 | 336 | 338 | 331 | 331 | 18,000 | 497.37 |
| 1983-11-24 | 320 | 320 | 320 | 320 | 13,000 | 480.84 |
| 1983-11-22 | 320 | 320 | 320 | 320 | 17,000 | 480.84 |
| 1983-11-21 | 325 | 340 | 325 | 340 | 6,000 | 510.89 |
| 1983-11-19 | 320 | 320 | 317 | 317 | 7,000 | 476.33 |
| 1983-11-18 | 315 | 320 | 315 | 320 | 7,000 | 480.84 |
| 1983-11-17 | 319 | 320 | 319 | 320 | 4,000 | 480.84 |
| 1983-11-16 | 319 | 319 | 309 | 311 | 29,000 | 467.32 |
| 1983-11-15 | 317 | 320 | 317 | 319 | 9,000 | 479.34 |
| 1983-11-14 | 321 | 321 | 319 | 320 | 20,000 | 480.84 |
| 1983-11-11 | 321 | 321 | 320 | 320 | 12,000 | 480.84 |
| 1983-11-10 | 335 | 335 | 320 | 320 | 8,000 | 480.84 |
| 1983-11-09 | 339 | 340 | 338 | 338 | 6,000 | 507.89 |
| 1983-11-07 | 340 | 343 | 340 | 342 | 5,000 | 513.90 |
| 1983-11-04 | 325 | 330 | 325 | 330 | 4,000 | 495.87 |
| 1983-11-02 | 325 | 340 | 325 | 340 | 8,000 | 510.89 |
| 1983-11-01 | 316 | 330 | 316 | 330 | 19,000 | 495.87 |
| 1983-10-28 | 320 | 321 | 315 | 315 | 20,000 | 473.33 |
| 1983-10-27 | 330 | 330 | 325 | 325 | 9,000 | 488.36 |
| 1983-10-26 | 330 | 330 | 325 | 329 | 19,000 | 494.37 |
| 1983-10-25 | 335 | 335 | 330 | 330 | 11,000 | 495.87 |
| 1983-10-24 | 339 | 339 | 339 | 339 | 18,000 | 509.39 |
| 1983-10-22 | 350 | 350 | 350 | 350 | 8,000 | 525.92 |
| 1983-10-21 | 364 | 364 | 352 | 352 | 56,000 | 528.93 |
| 1983-10-20 | 358 | 365 | 358 | 363 | 53,000 | 545.46 |
| 1983-10-19 | 363 | 363 | 363 | 363 | 17,000 | 545.46 |
| 1983-10-18 | 375 | 376 | 364 | 369 | 76,000 | 554.47 |
| 1983-10-17 | 375 | 376 | 364 | 375 | 93,000 | 563.49 |
| 1983-10-15 | 379 | 379 | 360 | 360 | 100,000 | 540.95 |
| 1983-10-14 | 360 | 385 | 354 | 379 | 506,000 | 569.50 |
| 1983-10-13 | 336 | 355 | 336 | 350 | 160,000 | 525.92 |
| 1983-10-12 | 331 | 335 | 330 | 335 | 5,000 | 503.38 |
| 1983-10-11 | 340 | 340 | 330 | 335 | 52,000 | 503.38 |
| 1983-10-07 | 327 | 344 | 326 | 338 | 109,000 | 507.89 |
| 1983-10-06 | 320 | 330 | 318 | 326 | 45,000 | 489.86 |
| 1983-10-05 | 310 | 316 | 310 | 316 | 11,000 | 474.83 |
| 1983-10-04 | 300 | 300 | 300 | 300 | 1,000 | 450.79 |
| 1983-10-03 | 315 | 315 | 305 | 305 | 8,000 | 458.30 |
| 1983-10-01 | 315 | 315 | 315 | 315 | 4,000 | 473.33 |
| 1983-09-30 | 298 | 321 | 298 | 310 | 21,000 | 465.82 |
| 1983-09-27 | 300 | 300 | 295 | 295 | 11,000 | 443.28 |
| 1983-09-26 | 300 | 305 | 296 | 305 | 7,000 | 458.30 |
| 1983-09-24 | 300 | 300 | 300 | 300 | 1,000 | 450.79 |
| 1983-09-22 | 300 | 300 | 296 | 296 | 15,000 | 444.78 |
| 1983-09-21 | 295 | 298 | 295 | 295 | 9,000 | 443.28 |
| 1983-09-20 | 296 | 297 | 296 | 297 | 3,000 | 446.28 |
| 1983-09-17 | 295 | 295 | 295 | 295 | 2,000 | 443.28 |
| 1983-09-16 | 292 | 295 | 292 | 295 | 8,000 | 443.28 |
| 1983-09-14 | 293 | 293 | 291 | 292 | 4,000 | 438.77 |
| 1983-09-13 | 295 | 295 | 291 | 291 | 7,000 | 437.27 |
| 1983-09-12 | 295 | 295 | 295 | 295 | 3,000 | 443.28 |
| 1983-09-09 | 295 | 295 | 295 | 295 | 6,000 | 443.28 |
| 1983-09-08 | 295 | 295 | 295 | 295 | 4,000 | 443.28 |
| 1983-09-07 | 295 | 295 | 290 | 290 | 7,000 | 435.76 |
| 1983-09-06 | 292 | 292 | 290 | 290 | 8,000 | 435.76 |
| 1983-09-05 | 291 | 296 | 291 | 296 | 3,000 | 444.78 |
| 1983-09-02 | 291 | 291 | 291 | 291 | 1,000 | 437.27 |
| 1983-08-31 | 285 | 290 | 285 | 290 | 3,000 | 435.76 |
| 1983-08-30 | 295 | 295 | 295 | 295 | 1,000 | 443.28 |
| 1983-08-29 | 296 | 296 | 296 | 296 | 1,000 | 444.78 |
| 1983-08-27 | 286 | 290 | 286 | 290 | 2,000 | 435.76 |
| 1983-08-26 | 284 | 284 | 284 | 284 | 5,000 | 426.75 |
| 1983-08-25 | 284 | 284 | 284 | 284 | 4,000 | 426.75 |
| 1983-08-24 | 285 | 285 | 280 | 284 | 9,000 | 426.75 |
| 1983-08-23 | 285 | 285 | 285 | 285 | 5,000 | 428.25 |
| 1983-08-20 | 290 | 290 | 290 | 290 | 1,000 | 435.76 |
| 1983-08-19 | 286 | 286 | 285 | 285 | 3,000 | 428.25 |
| 1983-08-17 | 296 | 296 | 296 | 296 | 2,000 | 444.78 |
| 1983-08-16 | 296 | 296 | 296 | 296 | 1,000 | 444.78 |
| 1983-08-15 | 296 | 298 | 296 | 298 | 3,000 | 447.78 |
| 1983-08-12 | 290 | 296 | 290 | 296 | 5,000 | 444.78 |
| 1983-08-11 | 299 | 299 | 293 | 293 | 5,000 | 440.27 |
| 1983-08-10 | 299 | 299 | 299 | 299 | 1,000 | 449.29 |
| 1983-08-09 | 299 | 299 | 299 | 299 | 5,000 | 449.29 |
| 1983-08-08 | 299 | 299 | 299 | 299 | 4,000 | 449.29 |
| 1983-08-05 | 300 | 300 | 300 | 300 | 2,000 | 450.79 |
| 1983-08-04 | 298 | 298 | 298 | 298 | 1,000 | 447.78 |
| 1983-08-03 | 298 | 298 | 298 | 298 | 1,000 | 447.78 |
| 1983-08-02 | 298 | 298 | 298 | 298 | 2,000 | 447.78 |
| 1983-08-01 | 296 | 296 | 296 | 296 | 101,000 | 444.78 |
| 1983-07-30 | 291 | 296 | 291 | 296 | 3,000 | 444.78 |
| 1983-07-29 | 290 | 290 | 285 | 285 | 4,000 | 428.25 |
| 1983-07-28 | 300 | 300 | 300 | 300 | 6,000 | 450.79 |
| 1983-07-26 | 296 | 300 | 296 | 296 | 110,000 | 444.78 |
| 1983-07-25 | 300 | 300 | 296 | 296 | 7,000 | 444.78 |
| 1983-07-23 | 299 | 300 | 295 | 295 | 4,000 | 443.28 |
| 1983-07-22 | 292 | 292 | 292 | 292 | 4,000 | 438.77 |
| 1983-07-20 | 294 | 295 | 294 | 295 | 8,000 | 443.28 |
| 1983-07-19 | 294 | 294 | 293 | 293 | 4,000 | 440.27 |
| 1983-07-18 | 294 | 294 | 294 | 294 | 4,000 | 441.77 |
| 1983-07-13 | 294 | 294 | 294 | 294 | 4,000 | 441.77 |
| 1983-07-12 | 300 | 300 | 300 | 300 | 1,000 | 450.79 |
| 1983-07-11 | 291 | 291 | 291 | 291 | 1,000 | 437.27 |
| 1983-07-09 | 299 | 299 | 299 | 299 | 1,000 | 449.29 |
| 1983-07-07 | 294 | 300 | 294 | 299 | 4,000 | 449.29 |
| 1983-07-06 | 291 | 299 | 291 | 299 | 4,000 | 449.29 |
| 1983-07-05 | 293 | 293 | 291 | 291 | 8,000 | 437.27 |
| 1983-07-04 | 293 | 297 | 292 | 297 | 8,000 | 446.28 |
| 1983-06-30 | 293 | 293 | 293 | 293 | 2,000 | 440.27 |
| 1983-06-28 | 293 | 295 | 293 | 293 | 4,000 | 440.27 |
| 1983-06-27 | 296 | 296 | 295 | 295 | 5,000 | 443.28 |
| 1983-06-25 | 296 | 296 | 296 | 296 | 1,000 | 444.78 |
| 1983-06-24 | 296 | 296 | 293 | 293 | 7,000 | 440.27 |
| 1983-06-23 | 296 | 296 | 296 | 296 | 2,000 | 444.78 |
| 1983-06-22 | 296 | 296 | 296 | 296 | 2,000 | 444.78 |
| 1983-06-21 | 295 | 295 | 293 | 293 | 12,000 | 440.27 |
| 1983-06-17 | 296 | 296 | 296 | 296 | 4,000 | 444.78 |
| 1983-06-15 | 295 | 295 | 295 | 295 | 2,000 | 443.28 |
| 1983-06-14 | 295 | 295 | 295 | 295 | 1,000 | 443.28 |
| 1983-06-13 | 293 | 294 | 292 | 292 | 4,000 | 438.77 |
| 1983-06-10 | 293 | 293 | 293 | 293 | 2,000 | 440.27 |
| 1983-06-07 | 291 | 292 | 291 | 292 | 5,000 | 438.77 |
| 1983-06-06 | 295 | 295 | 291 | 291 | 9,000 | 437.27 |
| 1983-06-04 | 296 | 296 | 295 | 295 | 7,000 | 443.28 |
| 1983-06-03 | 297 | 297 | 297 | 297 | 1,000 | 446.28 |
| 1983-06-01 | 296 | 300 | 295 | 296 | 9,000 | 444.78 |
| 1983-05-31 | 297 | 297 | 297 | 297 | 1,000 | 446.28 |
| 1983-05-30 | 300 | 300 | 295 | 295 | 5,000 | 443.28 |
| 1983-05-28 | 300 | 300 | 300 | 300 | 2,000 | 450.79 |
| 1983-05-27 | 297 | 297 | 297 | 297 | 2,000 | 446.28 |
| 1983-05-25 | 295 | 295 | 295 | 295 | 2,000 | 443.28 |
| 1983-05-24 | 300 | 300 | 295 | 295 | 6,000 | 443.28 |
| 1983-05-23 | 296 | 296 | 296 | 296 | 2,000 | 444.78 |
| 1983-05-20 | 296 | 300 | 296 | 300 | 6,000 | 450.79 |
| 1983-05-19 | 301 | 301 | 296 | 296 | 6,000 | 444.78 |
| 1983-05-18 | 300 | 300 | 300 | 300 | 2,000 | 450.79 |
| 1983-05-17 | 300 | 300 | 300 | 300 | 2,000 | 450.79 |
| 1983-05-16 | 300 | 300 | 300 | 300 | 3,000 | 450.79 |
| 1983-05-14 | 299 | 300 | 299 | 300 | 9,000 | 450.79 |
| 1983-05-13 | 295 | 295 | 295 | 295 | 3,000 | 443.28 |
| 1983-05-12 | 314 | 314 | 308 | 308 | 5,000 | 462.81 |
| 1983-05-11 | 295 | 318 | 295 | 318 | 12,000 | 477.84 |
| 1983-05-10 | 295 | 295 | 295 | 295 | 3,000 | 443.28 |
| 1983-05-09 | 292 | 300 | 292 | 300 | 6,000 | 450.79 |
| 1983-05-07 | 291 | 291 | 290 | 290 | 9,000 | 435.76 |
| 1983-05-06 | 296 | 296 | 296 | 296 | 8,000 | 444.78 |
| 1983-05-04 | 299 | 299 | 298 | 298 | 2,000 | 447.78 |
| 1983-05-02 | 297 | 298 | 297 | 298 | 5,000 | 447.78 |
| 1983-04-30 | 297 | 297 | 297 | 297 | 1,000 | 446.28 |
| 1983-04-28 | 298 | 300 | 297 | 300 | 6,000 | 450.79 |
| 1983-04-27 | 298 | 298 | 298 | 298 | 1,000 | 447.78 |
| 1983-04-26 | 297 | 297 | 297 | 297 | 2,000 | 446.28 |
| 1983-04-25 | 296 | 296 | 288 | 296 | 14,000 | 444.78 |
| 1983-04-23 | 296 | 296 | 296 | 296 | 6,000 | 444.78 |
| 1983-04-22 | 297 | 300 | 297 | 300 | 4,000 | 450.79 |
| 1983-04-21 | 297 | 297 | 296 | 296 | 5,000 | 444.78 |
| 1983-04-20 | 296 | 296 | 296 | 296 | 5,000 | 444.78 |
| 1983-04-19 | 296 | 296 | 296 | 296 | 1,000 | 444.78 |
| 1983-04-18 | 299 | 299 | 295 | 295 | 6,000 | 443.28 |
| 1983-04-15 | 299 | 299 | 295 | 299 | 8,000 | 449.29 |
| 1983-04-14 | 296 | 299 | 296 | 299 | 2,000 | 449.29 |
| 1983-04-13 | 299 | 299 | 295 | 295 | 10,000 | 443.28 |
| 1983-04-12 | 299 | 299 | 296 | 296 | 10,000 | 444.78 |
| 1983-04-11 | 298 | 300 | 298 | 300 | 3,000 | 450.79 |
| 1983-04-09 | 297 | 297 | 297 | 297 | 1,000 | 446.28 |
| 1983-04-08 | 296 | 296 | 296 | 296 | 4,000 | 444.78 |
| 1983-04-07 | 297 | 297 | 296 | 296 | 2,000 | 444.78 |
| 1983-04-06 | 300 | 300 | 297 | 297 | 5,000 | 446.28 |
| 1983-04-05 | 300 | 300 | 299 | 299 | 7,000 | 449.29 |
| 1983-04-04 | 300 | 300 | 300 | 300 | 2,000 | 450.79 |
| 1983-04-02 | 303 | 303 | 303 | 303 | 1,000 | 455.30 |
| 1983-04-01 | 295 | 295 | 295 | 295 | 3,000 | 443.28 |
| 1983-03-31 | 292 | 292 | 290 | 290 | 7,000 | 435.76 |
| 1983-03-30 | 291 | 291 | 290 | 290 | 2,000 | 435.76 |
| 1983-03-29 | 291 | 291 | 291 | 291 | 1,000 | 437.27 |
| 1983-03-28 | 290 | 290 | 290 | 290 | 1,000 | 435.76 |
| 1983-03-26 | 290 | 290 | 285 | 285 | 11,000 | 428.25 |
| 1983-03-25 | 290 | 290 | 290 | 290 | 4,000 | 435.76 |
| 1983-03-24 | 298 | 298 | 298 | 298 | 4,000 | 447.78 |
| 1983-03-23 | 300 | 300 | 298 | 298 | 22,000 | 447.78 |
| 1983-03-22 | 285 | 300 | 285 | 300 | 8,000 | 450.79 |
| 1983-03-18 | 300 | 300 | 290 | 290 | 5,000 | 435.76 |
| 1983-03-17 | 300 | 300 | 300 | 300 | 3,000 | 450.79 |
| 1983-03-16 | 305 | 305 | 300 | 300 | 16,000 | 450.79 |
| 1983-03-15 | 303 | 303 | 303 | 303 | 106,000 | 455.30 |
| 1983-03-14 | 293 | 303 | 292 | 303 | 6,000 | 455.30 |
| 1983-03-12 | 294 | 294 | 293 | 293 | 2,000 | 440.27 |
| 1983-03-11 | 295 | 295 | 294 | 294 | 4,000 | 441.77 |
| 1983-03-10 | 295 | 296 | 295 | 296 | 4,000 | 444.78 |
| 1983-03-09 | 290 | 295 | 288 | 295 | 8,000 | 443.28 |
| 1983-03-08 | 290 | 290 | 290 | 290 | 2,000 | 435.76 |
| 1983-03-07 | 290 | 290 | 290 | 290 | 6,000 | 435.76 |
| 1983-03-05 | 290 | 290 | 290 | 290 | 1,000 | 435.76 |
| 1983-03-04 | 289 | 294 | 289 | 294 | 10,000 | 441.77 |
| 1983-03-03 | 290 | 290 | 290 | 290 | 2,000 | 435.76 |
| 1983-03-02 | 295 | 300 | 295 | 295 | 4,000 | 443.28 |
| 1983-03-01 | 291 | 295 | 290 | 290 | 3,000 | 435.76 |
| 1983-02-28 | 290 | 290 | 290 | 290 | 4,000 | 435.76 |
| 1983-02-26 | 295 | 295 | 295 | 295 | 3,000 | 443.28 |
| 1983-02-25 | 280 | 283 | 280 | 283 | 17,000 | 425.24 |
| 1983-02-23 | 295 | 296 | 295 | 296 | 109,000 | 444.78 |
| 1983-02-22 | 290 | 290 | 290 | 290 | 5,000 | 435.76 |
| 1983-02-21 | 296 | 296 | 295 | 295 | 6,000 | 443.28 |
| 1983-02-18 | 300 | 300 | 298 | 298 | 12,000 | 447.78 |
| 1983-02-17 | 292 | 298 | 292 | 298 | 4,000 | 447.78 |
| 1983-02-16 | 288 | 290 | 288 | 290 | 10,000 | 435.76 |
| 1983-02-15 | 288 | 289 | 288 | 289 | 3,000 | 434.26 |
| 1983-02-14 | 290 | 290 | 290 | 290 | 3,000 | 435.76 |
| 1983-02-12 | 289 | 289 | 288 | 288 | 4,000 | 432.76 |
| 1983-02-10 | 290 | 290 | 289 | 289 | 9,000 | 434.26 |
| 1983-02-04 | 290 | 291 | 290 | 290 | 8,000 | 435.76 |
| 1983-02-03 | 290 | 290 | 290 | 290 | 2,000 | 435.76 |
| 1983-02-02 | 290 | 290 | 290 | 290 | 7,000 | 435.76 |
| 1983-02-01 | 290 | 290 | 290 | 290 | 2,000 | 435.76 |
| 1983-01-31 | 298 | 298 | 298 | 298 | 1,000 | 447.78 |
| 1983-01-29 | 304 | 304 | 303 | 303 | 4,000 | 455.30 |
| 1983-01-27 | 315 | 315 | 315 | 315 | 4,000 | 473.33 |
| 1983-01-26 | 314 | 314 | 312 | 312 | 10,000 | 468.82 |
| 1983-01-25 | 310 | 320 | 310 | 314 | 471,000 | 471.83 |
| 1983-01-24 | 309 | 310 | 309 | 310 | 9,000 | 465.82 |
| 1983-01-22 | 302 | 307 | 302 | 307 | 2,000 | 461.31 |
| 1983-01-21 | 310 | 310 | 297 | 297 | 4,000 | 446.28 |
| 1983-01-20 | 313 | 313 | 310 | 310 | 108,000 | 465.82 |
| 1983-01-19 | 313 | 314 | 313 | 313 | 66,000 | 470.32 |
| 1983-01-18 | 309 | 315 | 309 | 310 | 21,000 | 465.82 |
| 1983-01-17 | 302 | 305 | 302 | 304 | 164,000 | 456.80 |
| 1983-01-14 | 309 | 309 | 302 | 302 | 54,000 | 453.79 |
| 1983-01-13 | 301 | 306 | 301 | 305 | 12,000 | 458.30 |
| 1983-01-12 | 301 | 301 | 296 | 300 | 5,000 | 450.79 |
| 1983-01-11 | 305 | 305 | 301 | 301 | 2,000 | 452.29 |
| 1983-01-10 | 305 | 310 | 300 | 303 | 8,000 | 455.30 |
| 1983-01-07 | 301 | 301 | 301 | 301 | 3,000 | 452.29 |
| 1983-01-06 | 302 | 302 | 301 | 301 | 2,000 | 452.29 |
| 1983-01-05 | 290 | 302 | 290 | 302 | 8,000 | 453.79 |
| 1983-01-04 | 296 | 296 | 296 | 296 | 1,000 | 444.78 |
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
