9632 スバル興業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 351 | 351 | 351 | 351 | 2,000 | 580.17 |
| 1984-12-27 | 350 | 350 | 340 | 350 | 16,000 | 578.51 |
| 1984-12-26 | 349 | 350 | 349 | 350 | 11,000 | 578.51 |
| 1984-12-25 | 346 | 350 | 345 | 350 | 14,000 | 578.51 |
| 1984-12-24 | 345 | 346 | 345 | 346 | 11,000 | 571.90 |
| 1984-12-21 | 350 | 350 | 347 | 347 | 8,000 | 573.55 |
| 1984-12-20 | 350 | 350 | 348 | 350 | 8,000 | 578.51 |
| 1984-12-19 | 340 | 357 | 340 | 355 | 20,000 | 586.78 |
| 1984-12-18 | 336 | 348 | 336 | 348 | 26,000 | 575.21 |
| 1984-12-17 | 336 | 336 | 336 | 336 | 3,000 | 555.37 |
| 1984-12-15 | 340 | 340 | 337 | 337 | 2,000 | 557.03 |
| 1984-12-14 | 340 | 340 | 335 | 335 | 6,000 | 553.72 |
| 1984-12-13 | 345 | 345 | 340 | 340 | 3,000 | 561.98 |
| 1984-12-12 | 341 | 345 | 340 | 340 | 16,000 | 561.98 |
| 1984-12-11 | 341 | 341 | 341 | 341 | 1,000 | 563.64 |
| 1984-12-10 | 341 | 341 | 340 | 340 | 8,000 | 561.98 |
| 1984-12-07 | 340 | 340 | 340 | 340 | 8,000 | 561.98 |
| 1984-12-06 | 342 | 343 | 340 | 340 | 13,000 | 561.98 |
| 1984-12-04 | 334 | 337 | 334 | 337 | 4,000 | 557.03 |
| 1984-12-03 | 332 | 332 | 332 | 332 | 4,000 | 548.76 |
| 1984-12-01 | 333 | 333 | 331 | 331 | 5,000 | 547.11 |
| 1984-11-30 | 336 | 336 | 332 | 332 | 11,000 | 548.76 |
| 1984-11-29 | 347 | 347 | 335 | 335 | 14,000 | 553.72 |
| 1984-11-27 | 346 | 347 | 340 | 340 | 13,000 | 561.98 |
| 1984-11-26 | 347 | 347 | 347 | 347 | 2,000 | 573.55 |
| 1984-11-22 | 354 | 354 | 342 | 342 | 8,000 | 565.29 |
| 1984-11-21 | 350 | 351 | 350 | 350 | 11,000 | 578.51 |
| 1984-11-20 | 350 | 350 | 340 | 340 | 8,000 | 561.98 |
| 1984-11-19 | 352 | 355 | 350 | 350 | 31,000 | 578.51 |
| 1984-11-17 | 352 | 358 | 352 | 354 | 10,000 | 585.12 |
| 1984-11-16 | 355 | 360 | 352 | 352 | 64,000 | 581.82 |
| 1984-11-15 | 354 | 360 | 350 | 350 | 49,000 | 578.51 |
| 1984-11-14 | 340 | 350 | 333 | 350 | 49,000 | 578.51 |
| 1984-11-13 | 350 | 351 | 340 | 340 | 92,000 | 561.98 |
| 1984-11-12 | 349 | 370 | 349 | 367 | 97,000 | 606.61 |
| 1984-11-09 | 335 | 335 | 325 | 334 | 20,000 | 552.07 |
| 1984-11-08 | 320 | 338 | 320 | 334 | 58,000 | 552.07 |
| 1984-11-07 | 313 | 320 | 313 | 320 | 16,000 | 528.93 |
| 1984-11-06 | 312 | 313 | 312 | 313 | 3,000 | 517.36 |
| 1984-11-05 | 311 | 311 | 310 | 310 | 3,000 | 512.40 |
| 1984-10-30 | 314 | 314 | 310 | 310 | 2,000 | 512.40 |
| 1984-10-29 | 310 | 310 | 310 | 310 | 5,000 | 512.40 |
| 1984-10-26 | 315 | 315 | 315 | 315 | 1,000 | 520.66 |
| 1984-10-25 | 308 | 315 | 308 | 315 | 15,000 | 520.66 |
| 1984-10-24 | 310 | 310 | 307 | 307 | 14,000 | 507.44 |
| 1984-10-23 | 307 | 310 | 307 | 307 | 10,000 | 507.44 |
| 1984-10-19 | 306 | 306 | 305 | 306 | 6,000 | 505.79 |
| 1984-10-18 | 310 | 310 | 309 | 310 | 4,000 | 512.40 |
| 1984-10-17 | 310 | 312 | 310 | 312 | 8,000 | 515.70 |
| 1984-10-16 | 305 | 310 | 305 | 310 | 11,000 | 512.40 |
| 1984-10-15 | 310 | 310 | 305 | 305 | 6,000 | 504.13 |
| 1984-10-12 | 310 | 310 | 310 | 310 | 11,000 | 512.40 |
| 1984-10-11 | 315 | 315 | 310 | 310 | 3,000 | 512.40 |
| 1984-10-09 | 315 | 315 | 315 | 315 | 1,000 | 520.66 |
| 1984-10-08 | 310 | 310 | 310 | 310 | 4,000 | 512.40 |
| 1984-10-06 | 310 | 310 | 310 | 310 | 7,000 | 512.40 |
| 1984-10-05 | 322 | 322 | 315 | 315 | 16,000 | 520.66 |
| 1984-10-04 | 315 | 320 | 315 | 320 | 21,000 | 528.93 |
| 1984-10-03 | 323 | 324 | 315 | 315 | 22,000 | 520.66 |
| 1984-10-02 | 322 | 323 | 322 | 323 | 25,000 | 533.88 |
| 1984-10-01 | 325 | 326 | 320 | 320 | 27,000 | 528.93 |
| 1984-09-29 | 326 | 327 | 326 | 327 | 4,000 | 540.50 |
| 1984-09-28 | 325 | 327 | 324 | 327 | 17,000 | 540.50 |
| 1984-09-27 | 312 | 325 | 311 | 325 | 25,000 | 537.19 |
| 1984-09-26 | 312 | 312 | 308 | 308 | 14,000 | 509.09 |
| 1984-09-25 | 310 | 312 | 306 | 312 | 24,000 | 515.70 |
| 1984-09-22 | 308 | 310 | 308 | 310 | 8,000 | 512.40 |
| 1984-09-21 | 308 | 308 | 308 | 308 | 1,000 | 509.09 |
| 1984-09-20 | 310 | 310 | 307 | 307 | 8,000 | 507.44 |
| 1984-09-19 | 311 | 311 | 310 | 310 | 8,000 | 512.40 |
| 1984-09-18 | 310 | 310 | 310 | 310 | 3,000 | 512.40 |
| 1984-09-17 | 310 | 312 | 310 | 312 | 2,000 | 515.70 |
| 1984-09-14 | 308 | 310 | 308 | 310 | 9,000 | 512.40 |
| 1984-09-13 | 312 | 312 | 312 | 312 | 6,000 | 515.70 |
| 1984-09-12 | 318 | 318 | 307 | 307 | 18,000 | 507.44 |
| 1984-09-11 | 309 | 315 | 305 | 315 | 36,000 | 520.66 |
| 1984-09-05 | 305 | 310 | 305 | 310 | 13,000 | 512.40 |
| 1984-09-04 | 305 | 305 | 305 | 305 | 8,000 | 504.13 |
| 1984-09-03 | 309 | 309 | 309 | 309 | 1,000 | 510.74 |
| 1984-09-01 | 305 | 305 | 305 | 305 | 4,000 | 504.13 |
| 1984-08-28 | 305 | 309 | 305 | 309 | 5,000 | 510.74 |
| 1984-08-27 | 305 | 305 | 303 | 303 | 5,000 | 500.83 |
| 1984-08-24 | 305 | 305 | 305 | 305 | 8,000 | 504.13 |
| 1984-08-23 | 305 | 305 | 305 | 305 | 5,000 | 504.13 |
| 1984-08-22 | 304 | 305 | 304 | 305 | 12,000 | 504.13 |
| 1984-08-17 | 305 | 305 | 303 | 303 | 8,000 | 500.83 |
| 1984-08-16 | 305 | 305 | 305 | 305 | 1,000 | 504.13 |
| 1984-08-15 | 305 | 305 | 305 | 305 | 6,000 | 504.13 |
| 1984-08-14 | 305 | 305 | 305 | 305 | 5,000 | 504.13 |
| 1984-08-13 | 305 | 305 | 305 | 305 | 3,000 | 504.13 |
| 1984-08-08 | 305 | 305 | 305 | 305 | 1,000 | 504.13 |
| 1984-08-03 | 310 | 310 | 304 | 304 | 3,000 | 502.48 |
| 1984-08-02 | 313 | 313 | 310 | 310 | 4,000 | 512.40 |
| 1984-07-31 | 317 | 317 | 310 | 310 | 2,000 | 512.40 |
| 1984-07-30 | 311 | 317 | 311 | 317 | 4,000 | 523.97 |
| 1984-07-28 | 315 | 315 | 311 | 311 | 4,000 | 514.05 |
| 1984-07-27 | 310 | 314 | 310 | 314 | 5,000 | 519.01 |
| 1984-07-26 | 306 | 309 | 306 | 309 | 3,000 | 510.74 |
| 1984-07-25 | 305 | 305 | 304 | 304 | 7,000 | 502.48 |
| 1984-07-24 | 310 | 310 | 304 | 304 | 7,000 | 502.48 |
| 1984-07-23 | 310 | 310 | 310 | 310 | 8,000 | 512.40 |
| 1984-07-21 | 310 | 311 | 310 | 311 | 2,000 | 514.05 |
| 1984-07-20 | 311 | 313 | 310 | 310 | 6,000 | 512.40 |
| 1984-07-19 | 314 | 314 | 313 | 313 | 8,000 | 517.36 |
| 1984-07-18 | 313 | 313 | 313 | 313 | 28,000 | 517.36 |
| 1984-07-17 | 311 | 313 | 311 | 313 | 4,000 | 517.36 |
| 1984-07-16 | 311 | 311 | 310 | 310 | 5,000 | 512.40 |
| 1984-07-13 | 313 | 313 | 313 | 313 | 2,000 | 517.36 |
| 1984-07-12 | 313 | 313 | 310 | 310 | 7,000 | 512.40 |
| 1984-07-11 | 312 | 314 | 312 | 313 | 6,000 | 517.36 |
| 1984-07-10 | 312 | 312 | 310 | 311 | 8,000 | 514.05 |
| 1984-07-06 | 310 | 311 | 310 | 311 | 5,000 | 514.05 |
| 1984-07-05 | 310 | 310 | 310 | 310 | 8,000 | 512.40 |
| 1984-07-04 | 310 | 312 | 305 | 305 | 7,000 | 504.13 |
| 1984-07-03 | 310 | 311 | 310 | 310 | 3,000 | 512.40 |
| 1984-07-02 | 304 | 304 | 304 | 304 | 3,000 | 502.48 |
| 1984-06-28 | 303 | 303 | 303 | 303 | 12,000 | 500.83 |
| 1984-06-23 | 303 | 303 | 303 | 303 | 7,000 | 500.83 |
| 1984-06-22 | 305 | 305 | 303 | 303 | 6,000 | 500.83 |
| 1984-06-21 | 304 | 304 | 304 | 304 | 1,000 | 502.48 |
| 1984-06-20 | 302 | 302 | 302 | 302 | 1,000 | 499.17 |
| 1984-06-19 | 303 | 303 | 300 | 300 | 41,000 | 495.87 |
| 1984-06-15 | 306 | 306 | 300 | 300 | 30,000 | 495.87 |
| 1984-06-14 | 310 | 310 | 305 | 305 | 9,000 | 504.13 |
| 1984-06-12 | 306 | 306 | 300 | 300 | 30,000 | 495.87 |
| 1984-06-11 | 305 | 305 | 305 | 305 | 5,000 | 504.13 |
| 1984-06-08 | 306 | 306 | 306 | 306 | 3,000 | 505.79 |
| 1984-06-07 | 305 | 305 | 305 | 305 | 3,000 | 504.13 |
| 1984-06-06 | 304 | 304 | 304 | 304 | 1,000 | 502.48 |
| 1984-06-04 | 301 | 304 | 301 | 304 | 4,000 | 502.48 |
| 1984-06-01 | 301 | 301 | 301 | 301 | 1,000 | 497.52 |
| 1984-05-30 | 300 | 300 | 300 | 300 | 14,000 | 495.87 |
| 1984-05-29 | 302 | 302 | 300 | 300 | 58,000 | 495.87 |
| 1984-05-24 | 300 | 300 | 300 | 300 | 25,000 | 495.87 |
| 1984-05-23 | 302 | 302 | 300 | 300 | 34,000 | 495.87 |
| 1984-05-22 | 314 | 314 | 314 | 314 | 1,000 | 519.01 |
| 1984-05-21 | 300 | 314 | 300 | 314 | 10,000 | 519.01 |
| 1984-05-19 | 300 | 302 | 300 | 300 | 30,000 | 495.87 |
| 1984-05-18 | 315 | 315 | 300 | 300 | 17,000 | 495.87 |
| 1984-05-17 | 321 | 321 | 315 | 318 | 27,000 | 525.62 |
| 1984-05-15 | 322 | 322 | 319 | 319 | 9,000 | 527.27 |
| 1984-05-14 | 326 | 326 | 320 | 321 | 7,000 | 530.58 |
| 1984-05-11 | 330 | 330 | 326 | 326 | 13,000 | 538.84 |
| 1984-05-10 | 333 | 333 | 333 | 333 | 1,000 | 550.41 |
| 1984-05-08 | 334 | 334 | 334 | 334 | 1,000 | 552.07 |
| 1984-05-07 | 335 | 335 | 335 | 335 | 2,000 | 553.72 |
| 1984-05-02 | 326 | 329 | 326 | 326 | 8,000 | 538.84 |
| 1984-05-01 | 328 | 328 | 326 | 326 | 9,000 | 538.84 |
| 1984-04-27 | 336 | 336 | 336 | 336 | 3,000 | 555.37 |
| 1984-04-26 | 332 | 336 | 332 | 336 | 3,000 | 555.37 |
| 1984-04-25 | 330 | 330 | 330 | 330 | 2,000 | 545.46 |
| 1984-04-24 | 332 | 332 | 330 | 330 | 4,000 | 545.46 |
| 1984-04-23 | 344 | 344 | 344 | 344 | 5,000 | 568.60 |
| 1984-04-21 | 343 | 344 | 343 | 344 | 11,000 | 568.60 |
| 1984-04-20 | 329 | 344 | 329 | 344 | 24,000 | 568.60 |
| 1984-04-19 | 326 | 330 | 326 | 330 | 2,000 | 545.46 |
| 1984-04-18 | 340 | 340 | 321 | 321 | 12,000 | 530.58 |
| 1984-04-17 | 335 | 336 | 335 | 336 | 5,000 | 555.37 |
| 1984-04-16 | 339 | 339 | 335 | 335 | 9,000 | 553.72 |
| 1984-04-13 | 344 | 344 | 340 | 343 | 9,000 | 566.94 |
| 1984-04-12 | 345 | 345 | 343 | 344 | 10,000 | 568.60 |
| 1984-04-11 | 336 | 344 | 336 | 344 | 11,000 | 568.60 |
| 1984-04-10 | 338 | 344 | 335 | 336 | 21,000 | 555.37 |
| 1984-04-09 | 335 | 336 | 335 | 335 | 12,000 | 553.72 |
| 1984-04-07 | 350 | 350 | 340 | 340 | 8,000 | 561.98 |
| 1984-04-06 | 374 | 374 | 349 | 350 | 31,000 | 578.51 |
| 1984-04-05 | 384 | 384 | 380 | 381 | 62,000 | 629.75 |
| 1984-04-04 | 355 | 387 | 350 | 383 | 117,000 | 633.06 |
| 1984-04-03 | 342 | 354 | 341 | 350 | 25,000 | 578.51 |
| 1984-04-02 | 337 | 340 | 336 | 340 | 12,000 | 561.98 |
| 1984-03-31 | 333 | 335 | 333 | 333 | 10,000 | 550.41 |
| 1984-03-30 | 337 | 339 | 334 | 335 | 48,000 | 553.72 |
| 1984-03-29 | 333 | 335 | 333 | 335 | 28,000 | 553.72 |
| 1984-03-28 | 330 | 335 | 327 | 333 | 45,000 | 550.41 |
| 1984-03-27 | 334 | 334 | 330 | 333 | 39,000 | 550.41 |
| 1984-03-26 | 328 | 335 | 326 | 335 | 31,000 | 553.72 |
| 1984-03-24 | 335 | 336 | 329 | 329 | 14,000 | 543.80 |
| 1984-03-23 | 318 | 335 | 318 | 335 | 27,000 | 553.72 |
| 1984-03-22 | 316 | 317 | 316 | 317 | 3,000 | 523.97 |
| 1984-03-21 | 318 | 318 | 315 | 316 | 14,000 | 522.31 |
| 1984-03-19 | 320 | 320 | 317 | 318 | 9,000 | 525.62 |
| 1984-03-17 | 320 | 320 | 320 | 320 | 7,000 | 528.93 |
| 1984-03-16 | 320 | 320 | 319 | 320 | 30,000 | 528.93 |
| 1984-03-15 | 325 | 325 | 320 | 320 | 26,000 | 528.93 |
| 1984-03-14 | 325 | 327 | 325 | 327 | 5,000 | 540.50 |
| 1984-03-13 | 321 | 322 | 321 | 321 | 10,000 | 530.58 |
| 1984-03-12 | 321 | 321 | 320 | 321 | 15,000 | 530.58 |
| 1984-03-09 | 321 | 321 | 319 | 320 | 8,000 | 528.93 |
| 1984-03-08 | 320 | 320 | 320 | 320 | 3,000 | 528.93 |
| 1984-03-07 | 318 | 319 | 318 | 319 | 10,000 | 527.27 |
| 1984-03-06 | 334 | 334 | 328 | 333 | 15,000 | 550.41 |
| 1984-03-05 | 325 | 334 | 325 | 334 | 10,000 | 552.07 |
| 1984-03-02 | 327 | 330 | 317 | 317 | 15,000 | 523.97 |
| 1984-03-01 | 336 | 337 | 335 | 335 | 19,000 | 553.72 |
| 1984-02-29 | 317 | 341 | 317 | 340 | 48,000 | 561.98 |
| 1984-02-28 | 316 | 317 | 316 | 317 | 9,000 | 523.97 |
| 1984-02-27 | 316 | 316 | 316 | 316 | 3,000 | 522.31 |
| 1984-02-25 | 316 | 316 | 316 | 316 | 3,000 | 522.31 |
| 1984-02-24 | 315 | 315 | 315 | 315 | 6,000 | 520.66 |
| 1984-02-23 | 319 | 319 | 315 | 319 | 9,000 | 527.27 |
| 1984-02-22 | 320 | 320 | 319 | 319 | 2,000 | 527.27 |
| 1984-02-21 | 320 | 320 | 315 | 320 | 10,000 | 528.93 |
| 1984-02-17 | 319 | 322 | 315 | 315 | 16,000 | 520.66 |
| 1984-02-16 | 322 | 322 | 319 | 319 | 11,000 | 527.27 |
| 1984-02-15 | 323 | 325 | 321 | 322 | 20,000 | 532.23 |
| 1984-02-14 | 322 | 324 | 322 | 322 | 21,000 | 532.23 |
| 1984-02-13 | 319 | 327 | 319 | 327 | 38,000 | 540.50 |
| 1984-02-10 | 315 | 319 | 315 | 319 | 9,000 | 527.27 |
| 1984-02-09 | 318 | 318 | 318 | 318 | 1,000 | 525.62 |
| 1984-02-08 | 320 | 320 | 318 | 318 | 16,000 | 525.62 |
| 1984-02-07 | 320 | 321 | 319 | 321 | 17,000 | 530.58 |
| 1984-02-06 | 321 | 322 | 321 | 322 | 10,000 | 532.23 |
| 1984-02-04 | 319 | 320 | 319 | 320 | 4,000 | 528.93 |
| 1984-02-03 | 318 | 320 | 318 | 319 | 5,000 | 527.27 |
| 1984-02-02 | 320 | 320 | 317 | 317 | 8,000 | 523.97 |
| 1984-01-31 | 322 | 322 | 322 | 322 | 3,000 | 532.23 |
| 1984-01-30 | 323 | 323 | 322 | 322 | 3,000 | 532.23 |
| 1984-01-28 | 317 | 320 | 317 | 320 | 7,000 | 528.93 |
| 1984-01-27 | 317 | 317 | 315 | 315 | 13,000 | 520.66 |
| 1984-01-26 | 352 | 353 | 347 | 347 | 21,000 | 521.41 |
| 1984-01-25 | 350 | 350 | 349 | 349 | 24,000 | 524.42 |
| 1984-01-24 | 351 | 355 | 349 | 351 | 12,000 | 527.42 |
| 1984-01-23 | 355 | 355 | 350 | 351 | 37,000 | 527.42 |
| 1984-01-21 | 353 | 355 | 353 | 355 | 10,000 | 533.43 |
| 1984-01-20 | 363 | 363 | 351 | 351 | 25,000 | 527.42 |
| 1984-01-19 | 350 | 365 | 350 | 363 | 69,000 | 545.46 |
| 1984-01-18 | 347 | 350 | 347 | 349 | 22,000 | 524.42 |
| 1984-01-17 | 345 | 348 | 340 | 348 | 26,000 | 522.92 |
| 1984-01-13 | 343 | 345 | 340 | 340 | 21,000 | 510.89 |
| 1984-01-12 | 341 | 345 | 340 | 343 | 14,000 | 515.40 |
| 1984-01-11 | 340 | 342 | 336 | 342 | 9,000 | 513.90 |
| 1984-01-10 | 340 | 342 | 340 | 342 | 19,000 | 513.90 |
| 1984-01-09 | 340 | 340 | 336 | 339 | 17,000 | 509.39 |
| 1984-01-07 | 338 | 338 | 335 | 335 | 10,000 | 503.38 |
| 1984-01-06 | 340 | 343 | 340 | 343 | 18,000 | 515.40 |
| 1984-01-05 | 335 | 336 | 335 | 335 | 12,000 | 503.38 |
| 1984-01-04 | 340 | 340 | 335 | 335 | 5,000 | 503.38 |
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
