9632 スバル興業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 900 | 930 | 900 | 930 | 8,000 | 1,860 |
| 1991-12-27 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1991-12-26 | 853 | 854 | 853 | 854 | 2,000 | 1,708 |
| 1991-12-25 | 860 | 860 | 850 | 850 | 8,000 | 1,700 |
| 1991-12-24 | 871 | 877 | 870 | 870 | 17,000 | 1,740 |
| 1991-12-20 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1991-12-19 | 900 | 900 | 880 | 880 | 14,000 | 1,760 |
| 1991-12-18 | 905 | 905 | 900 | 900 | 10,000 | 1,800 |
| 1991-12-17 | 910 | 910 | 900 | 900 | 8,000 | 1,800 |
| 1991-12-16 | 911 | 911 | 906 | 906 | 10,000 | 1,812 |
| 1991-12-13 | 916 | 916 | 901 | 906 | 16,000 | 1,812 |
| 1991-12-12 | 909 | 911 | 905 | 911 | 10,000 | 1,822 |
| 1991-12-11 | 910 | 910 | 910 | 910 | 3,000 | 1,820 |
| 1991-12-10 | 920 | 920 | 920 | 920 | 5,000 | 1,840 |
| 1991-12-06 | 940 | 941 | 920 | 920 | 11,000 | 1,840 |
| 1991-12-05 | 950 | 951 | 940 | 940 | 18,000 | 1,880 |
| 1991-12-04 | 931 | 931 | 931 | 931 | 4,000 | 1,862 |
| 1991-12-03 | 910 | 930 | 910 | 930 | 2,000 | 1,860 |
| 1991-12-02 | 910 | 920 | 910 | 920 | 6,000 | 1,840 |
| 1991-11-29 | 949 | 949 | 930 | 930 | 7,000 | 1,860 |
| 1991-11-28 | 955 | 955 | 945 | 945 | 20,000 | 1,890 |
| 1991-11-27 | 960 | 990 | 955 | 955 | 13,000 | 1,910 |
| 1991-11-26 | 950 | 950 | 950 | 950 | 11,000 | 1,900 |
| 1991-11-25 | 940 | 941 | 940 | 941 | 9,000 | 1,882 |
| 1991-11-22 | 965 | 970 | 960 | 960 | 13,000 | 1,920 |
| 1991-11-21 | 955 | 970 | 955 | 969 | 20,000 | 1,938 |
| 1991-11-20 | 950 | 951 | 950 | 951 | 13,000 | 1,902 |
| 1991-11-19 | 950 | 965 | 950 | 953 | 31,000 | 1,906 |
| 1991-11-18 | 969 | 969 | 949 | 950 | 14,000 | 1,900 |
| 1991-11-15 | 1,020 | 1,020 | 985 | 994 | 13,000 | 1,988 |
| 1991-11-14 | 1,060 | 1,060 | 1,030 | 1,040 | 20,000 | 2,080 |
| 1991-11-13 | 1,040 | 1,070 | 1,040 | 1,070 | 25,000 | 2,140 |
| 1991-11-12 | 1,060 | 1,070 | 1,040 | 1,070 | 51,000 | 2,140 |
| 1991-11-11 | 1,040 | 1,070 | 1,030 | 1,070 | 14,000 | 2,140 |
| 1991-11-08 | 1,070 | 1,070 | 1,040 | 1,040 | 115,000 | 2,080 |
| 1991-11-07 | 1,060 | 1,080 | 1,060 | 1,070 | 60,000 | 2,140 |
| 1991-11-06 | 1,100 | 1,100 | 1,060 | 1,070 | 86,000 | 2,140 |
| 1991-11-05 | 1,100 | 1,150 | 1,080 | 1,100 | 250,000 | 2,200 |
| 1991-11-01 | 1,040 | 1,100 | 1,040 | 1,060 | 323,000 | 2,120 |
| 1991-10-31 | 1,030 | 1,040 | 1,020 | 1,040 | 63,000 | 2,080 |
| 1991-10-30 | 1,030 | 1,040 | 1,020 | 1,030 | 28,000 | 2,060 |
| 1991-10-29 | 1,020 | 1,050 | 1,000 | 1,020 | 121,000 | 2,040 |
| 1991-10-28 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 2,020 |
| 1991-10-25 | 1,030 | 1,040 | 1,000 | 1,020 | 63,000 | 2,040 |
| 1991-10-24 | 1,030 | 1,040 | 1,010 | 1,030 | 97,000 | 2,060 |
| 1991-10-23 | 980 | 1,050 | 980 | 1,030 | 200,000 | 2,060 |
| 1991-10-22 | 970 | 980 | 960 | 980 | 32,000 | 1,960 |
| 1991-10-21 | 995 | 995 | 965 | 970 | 37,000 | 1,940 |
| 1991-10-18 | 915 | 989 | 915 | 989 | 218,000 | 1,978 |
| 1991-10-17 | 892 | 910 | 892 | 905 | 37,000 | 1,810 |
| 1991-10-16 | 900 | 900 | 890 | 900 | 19,000 | 1,800 |
| 1991-10-15 | 885 | 900 | 885 | 890 | 24,000 | 1,780 |
| 1991-10-14 | 910 | 910 | 880 | 880 | 33,000 | 1,760 |
| 1991-10-11 | 900 | 910 | 900 | 910 | 17,000 | 1,820 |
| 1991-10-09 | 917 | 917 | 890 | 895 | 27,000 | 1,790 |
| 1991-10-08 | 920 | 920 | 910 | 919 | 93,000 | 1,838 |
| 1991-10-07 | 880 | 913 | 870 | 880 | 113,000 | 1,760 |
| 1991-10-04 | 890 | 890 | 870 | 870 | 38,000 | 1,740 |
| 1991-10-03 | 890 | 890 | 885 | 890 | 14,000 | 1,780 |
| 1991-10-02 | 880 | 885 | 875 | 885 | 18,000 | 1,770 |
| 1991-10-01 | 859 | 880 | 859 | 880 | 21,000 | 1,760 |
| 1991-09-30 | 870 | 870 | 865 | 865 | 20,000 | 1,730 |
| 1991-09-27 | 869 | 869 | 850 | 860 | 13,000 | 1,720 |
| 1991-09-26 | 851 | 860 | 850 | 860 | 14,000 | 1,720 |
| 1991-09-25 | 853 | 853 | 843 | 843 | 12,000 | 1,686 |
| 1991-09-24 | 825 | 825 | 823 | 823 | 133,000 | 1,646 |
| 1991-09-20 | 820 | 820 | 815 | 815 | 4,000 | 1,630 |
| 1991-09-19 | 830 | 830 | 826 | 830 | 6,000 | 1,660 |
| 1991-09-18 | 830 | 835 | 825 | 835 | 7,000 | 1,670 |
| 1991-09-17 | 820 | 840 | 820 | 835 | 9,000 | 1,670 |
| 1991-09-13 | 810 | 815 | 801 | 815 | 31,000 | 1,630 |
| 1991-09-12 | 810 | 815 | 802 | 802 | 5,000 | 1,604 |
| 1991-09-10 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 1991-09-09 | 860 | 860 | 842 | 842 | 6,000 | 1,684 |
| 1991-09-06 | 820 | 830 | 820 | 830 | 16,000 | 1,660 |
| 1991-09-05 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1991-08-30 | 799 | 800 | 799 | 800 | 3,000 | 1,600 |
| 1991-08-29 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1991-08-28 | 800 | 800 | 800 | 800 | 9,000 | 1,600 |
| 1991-08-27 | 802 | 802 | 800 | 800 | 8,000 | 1,600 |
| 1991-08-26 | 799 | 802 | 799 | 802 | 16,000 | 1,604 |
| 1991-08-23 | 799 | 799 | 799 | 799 | 13,000 | 1,598 |
| 1991-08-22 | 790 | 799 | 790 | 799 | 9,000 | 1,598 |
| 1991-08-21 | 749 | 780 | 749 | 780 | 23,000 | 1,560 |
| 1991-08-20 | 749 | 749 | 739 | 745 | 5,000 | 1,490 |
| 1991-08-19 | 770 | 770 | 770 | 770 | 19,000 | 1,540 |
| 1991-08-16 | 790 | 790 | 790 | 790 | 3,000 | 1,580 |
| 1991-08-15 | 804 | 804 | 790 | 790 | 4,000 | 1,580 |
| 1991-08-14 | 794 | 794 | 794 | 794 | 1,000 | 1,588 |
| 1991-08-13 | 795 | 798 | 795 | 795 | 11,000 | 1,590 |
| 1991-08-12 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1991-08-09 | 810 | 810 | 810 | 810 | 4,000 | 1,620 |
| 1991-08-08 | 798 | 800 | 798 | 800 | 2,000 | 1,600 |
| 1991-08-07 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1991-08-05 | 838 | 838 | 838 | 838 | 2,000 | 1,676 |
| 1991-08-02 | 848 | 848 | 848 | 848 | 1,000 | 1,696 |
| 1991-08-01 | 850 | 850 | 842 | 842 | 4,000 | 1,684 |
| 1991-07-31 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 1991-07-30 | 830 | 855 | 830 | 850 | 7,000 | 1,700 |
| 1991-07-29 | 826 | 826 | 824 | 824 | 5,000 | 1,648 |
| 1991-07-26 | 800 | 820 | 800 | 820 | 3,000 | 1,640 |
| 1991-07-25 | 795 | 822 | 795 | 822 | 12,000 | 1,644 |
| 1991-07-24 | 800 | 805 | 800 | 805 | 5,000 | 1,610 |
| 1991-07-23 | 807 | 807 | 782 | 782 | 9,000 | 1,564 |
| 1991-07-22 | 800 | 807 | 800 | 807 | 8,000 | 1,614 |
| 1991-07-19 | 840 | 840 | 800 | 800 | 21,000 | 1,600 |
| 1991-07-18 | 835 | 849 | 835 | 835 | 30,000 | 1,670 |
| 1991-07-17 | 826 | 840 | 826 | 835 | 22,000 | 1,670 |
| 1991-07-16 | 821 | 830 | 820 | 825 | 21,000 | 1,650 |
| 1991-07-12 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1991-07-11 | 776 | 777 | 775 | 775 | 13,000 | 1,550 |
| 1991-07-09 | 730 | 730 | 710 | 720 | 33,000 | 1,440 |
| 1991-07-08 | 780 | 780 | 750 | 750 | 15,000 | 1,500 |
| 1991-07-05 | 791 | 791 | 790 | 791 | 10,000 | 1,582 |
| 1991-07-04 | 791 | 795 | 791 | 791 | 14,000 | 1,582 |
| 1991-07-03 | 830 | 830 | 808 | 808 | 8,000 | 1,616 |
| 1991-07-02 | 847 | 847 | 830 | 830 | 11,000 | 1,660 |
| 1991-07-01 | 848 | 848 | 845 | 845 | 7,000 | 1,690 |
| 1991-06-28 | 849 | 849 | 849 | 849 | 30,000 | 1,698 |
| 1991-06-27 | 850 | 850 | 849 | 849 | 2,000 | 1,698 |
| 1991-06-26 | 856 | 856 | 850 | 850 | 10,000 | 1,700 |
| 1991-06-25 | 850 | 850 | 840 | 850 | 21,000 | 1,700 |
| 1991-06-24 | 870 | 870 | 870 | 870 | 3,000 | 1,740 |
| 1991-06-21 | 851 | 856 | 850 | 850 | 4,000 | 1,700 |
| 1991-06-20 | 853 | 853 | 850 | 850 | 6,000 | 1,700 |
| 1991-06-19 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 1991-06-18 | 860 | 860 | 860 | 860 | 4,000 | 1,720 |
| 1991-06-17 | 861 | 870 | 860 | 860 | 16,000 | 1,720 |
| 1991-06-14 | 861 | 861 | 853 | 853 | 21,000 | 1,706 |
| 1991-06-13 | 860 | 865 | 860 | 865 | 5,000 | 1,730 |
| 1991-06-12 | 860 | 860 | 860 | 860 | 4,000 | 1,720 |
| 1991-06-11 | 875 | 875 | 870 | 870 | 14,000 | 1,740 |
| 1991-06-07 | 878 | 878 | 875 | 875 | 3,000 | 1,750 |
| 1991-06-06 | 879 | 879 | 879 | 879 | 1,000 | 1,758 |
| 1991-06-05 | 880 | 880 | 870 | 870 | 5,000 | 1,740 |
| 1991-06-04 | 880 | 880 | 875 | 875 | 4,000 | 1,750 |
| 1991-05-31 | 889 | 890 | 880 | 890 | 11,000 | 1,780 |
| 1991-05-30 | 899 | 899 | 899 | 899 | 3,000 | 1,798 |
| 1991-05-28 | 899 | 899 | 880 | 899 | 6,000 | 1,798 |
| 1991-05-27 | 900 | 900 | 900 | 900 | 8,000 | 1,800 |
| 1991-05-24 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1991-05-23 | 891 | 891 | 881 | 881 | 12,000 | 1,762 |
| 1991-05-21 | 890 | 890 | 880 | 880 | 15,000 | 1,760 |
| 1991-05-20 | 900 | 900 | 890 | 890 | 4,000 | 1,780 |
| 1991-05-17 | 900 | 910 | 900 | 910 | 9,000 | 1,820 |
| 1991-05-16 | 905 | 905 | 900 | 900 | 8,000 | 1,800 |
| 1991-05-15 | 915 | 915 | 905 | 905 | 5,000 | 1,810 |
| 1991-05-14 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1991-05-13 | 944 | 944 | 913 | 913 | 12,000 | 1,826 |
| 1991-05-10 | 936 | 950 | 935 | 940 | 20,000 | 1,880 |
| 1991-05-09 | 920 | 932 | 902 | 932 | 13,000 | 1,864 |
| 1991-05-08 | 943 | 945 | 920 | 920 | 7,000 | 1,840 |
| 1991-05-07 | 940 | 944 | 940 | 943 | 36,000 | 1,886 |
| 1991-05-02 | 890 | 901 | 890 | 900 | 137,000 | 1,800 |
| 1991-05-01 | 890 | 890 | 880 | 885 | 61,000 | 1,770 |
| 1991-04-26 | 900 | 900 | 885 | 885 | 34,000 | 1,770 |
| 1991-04-25 | 900 | 910 | 900 | 900 | 6,000 | 1,800 |
| 1991-04-24 | 930 | 930 | 920 | 920 | 12,000 | 1,840 |
| 1991-04-23 | 930 | 930 | 930 | 930 | 5,000 | 1,860 |
| 1991-04-22 | 970 | 970 | 950 | 950 | 12,000 | 1,900 |
| 1991-04-19 | 990 | 990 | 974 | 974 | 10,000 | 1,948 |
| 1991-04-18 | 1,000 | 1,030 | 990 | 1,000 | 41,000 | 2,000 |
| 1991-04-17 | 990 | 1,040 | 990 | 1,000 | 120,000 | 2,000 |
| 1991-04-16 | 980 | 990 | 980 | 980 | 53,000 | 1,960 |
| 1991-04-15 | 998 | 998 | 970 | 972 | 49,000 | 1,944 |
| 1991-04-12 | 940 | 997 | 940 | 990 | 146,000 | 1,980 |
| 1991-04-11 | 950 | 970 | 940 | 945 | 118,000 | 1,890 |
| 1991-04-10 | 890 | 938 | 890 | 938 | 80,000 | 1,876 |
| 1991-04-09 | 890 | 915 | 890 | 900 | 86,000 | 1,800 |
| 1991-04-08 | 847 | 880 | 847 | 877 | 56,000 | 1,754 |
| 1991-04-05 | 850 | 850 | 840 | 844 | 17,000 | 1,688 |
| 1991-04-04 | 850 | 850 | 850 | 850 | 7,000 | 1,700 |
| 1991-04-03 | 859 | 860 | 840 | 840 | 10,000 | 1,680 |
| 1991-04-02 | 860 | 860 | 860 | 860 | 5,000 | 1,720 |
| 1991-04-01 | 850 | 850 | 849 | 850 | 9,000 | 1,700 |
| 1991-03-29 | 833 | 850 | 833 | 850 | 4,000 | 1,700 |
| 1991-03-28 | 830 | 830 | 830 | 830 | 7,000 | 1,660 |
| 1991-03-27 | 864 | 864 | 850 | 850 | 12,000 | 1,700 |
| 1991-03-26 | 880 | 880 | 850 | 850 | 19,000 | 1,700 |
| 1991-03-25 | 870 | 870 | 870 | 870 | 10,000 | 1,740 |
| 1991-03-22 | 853 | 873 | 853 | 873 | 8,000 | 1,746 |
| 1991-03-20 | 832 | 832 | 831 | 831 | 19,000 | 1,662 |
| 1991-03-19 | 883 | 883 | 879 | 879 | 23,000 | 1,758 |
| 1991-03-18 | 891 | 892 | 878 | 880 | 24,000 | 1,760 |
| 1991-03-15 | 879 | 900 | 879 | 892 | 18,000 | 1,784 |
| 1991-03-14 | 880 | 880 | 880 | 880 | 6,000 | 1,760 |
| 1991-03-13 | 889 | 900 | 878 | 900 | 65,000 | 1,800 |
| 1991-03-12 | 881 | 889 | 881 | 881 | 14,000 | 1,762 |
| 1991-03-11 | 870 | 890 | 862 | 890 | 58,000 | 1,780 |
| 1991-03-08 | 819 | 851 | 819 | 851 | 59,000 | 1,702 |
| 1991-03-07 | 801 | 810 | 801 | 807 | 17,000 | 1,614 |
| 1991-03-06 | 792 | 800 | 791 | 800 | 8,000 | 1,600 |
| 1991-03-05 | 791 | 810 | 785 | 810 | 23,000 | 1,620 |
| 1991-03-04 | 779 | 779 | 779 | 779 | 5,000 | 1,558 |
| 1991-03-01 | 807 | 817 | 798 | 798 | 17,000 | 1,596 |
| 1991-02-28 | 813 | 813 | 802 | 802 | 10,000 | 1,604 |
| 1991-02-27 | 812 | 815 | 810 | 815 | 10,000 | 1,630 |
| 1991-02-26 | 821 | 822 | 811 | 815 | 14,000 | 1,630 |
| 1991-02-25 | 829 | 829 | 820 | 820 | 2,000 | 1,640 |
| 1991-02-22 | 829 | 829 | 829 | 829 | 1,000 | 1,658 |
| 1991-02-20 | 850 | 850 | 830 | 830 | 10,000 | 1,660 |
| 1991-02-19 | 849 | 869 | 840 | 850 | 31,000 | 1,700 |
| 1991-02-18 | 850 | 850 | 850 | 850 | 12,000 | 1,700 |
| 1991-02-15 | 798 | 810 | 791 | 810 | 24,000 | 1,620 |
| 1991-02-14 | 771 | 790 | 771 | 790 | 6,000 | 1,580 |
| 1991-02-13 | 781 | 781 | 770 | 771 | 12,000 | 1,542 |
| 1991-02-12 | 780 | 790 | 780 | 785 | 10,000 | 1,570 |
| 1991-02-08 | 730 | 741 | 730 | 740 | 6,000 | 1,480 |
| 1991-02-07 | 729 | 730 | 729 | 730 | 10,000 | 1,460 |
| 1991-02-06 | 712 | 731 | 712 | 731 | 8,000 | 1,462 |
| 1991-02-05 | 701 | 701 | 701 | 701 | 2,000 | 1,402 |
| 1991-02-04 | 691 | 708 | 691 | 708 | 6,000 | 1,416 |
| 1991-02-01 | 701 | 701 | 700 | 700 | 10,000 | 1,400 |
| 1991-01-31 | 701 | 710 | 701 | 710 | 8,000 | 1,420 |
| 1991-01-30 | 710 | 711 | 710 | 711 | 3,000 | 1,422 |
| 1991-01-29 | 720 | 720 | 720 | 720 | 3,000 | 1,440 |
| 1991-01-28 | 714 | 730 | 714 | 730 | 7,000 | 1,460 |
| 1991-01-25 | 786 | 809 | 786 | 800 | 40,000 | 1,454.55 |
| 1991-01-24 | 787 | 789 | 785 | 785 | 23,000 | 1,427.27 |
| 1991-01-23 | 792 | 799 | 790 | 790 | 24,000 | 1,436.36 |
| 1991-01-22 | 800 | 800 | 792 | 800 | 6,000 | 1,454.55 |
| 1991-01-21 | 801 | 801 | 790 | 800 | 16,000 | 1,454.55 |
| 1991-01-18 | 791 | 795 | 790 | 795 | 7,000 | 1,445.45 |
| 1991-01-17 | 780 | 790 | 770 | 790 | 13,000 | 1,436.36 |
| 1991-01-16 | 810 | 810 | 790 | 790 | 17,000 | 1,436.36 |
| 1991-01-14 | 831 | 835 | 829 | 830 | 7,000 | 1,509.09 |
| 1991-01-11 | 800 | 830 | 800 | 830 | 13,000 | 1,509.09 |
| 1991-01-10 | 830 | 830 | 820 | 820 | 12,000 | 1,490.91 |
| 1991-01-09 | 844 | 844 | 830 | 831 | 8,000 | 1,510.91 |
| 1991-01-08 | 850 | 850 | 840 | 850 | 14,000 | 1,545.45 |
| 1991-01-07 | 859 | 870 | 845 | 870 | 21,000 | 1,581.82 |
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
