9632 スバル興業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 980 | 980 | 980 | 980 | 3,000 | 1,960 |
| 1992-12-29 | 985 | 985 | 980 | 980 | 2,000 | 1,960 |
| 1992-12-28 | 980 | 985 | 980 | 985 | 2,000 | 1,970 |
| 1992-12-25 | 990 | 1,010 | 985 | 985 | 63,000 | 1,970 |
| 1992-12-24 | 974 | 985 | 974 | 985 | 79,000 | 1,970 |
| 1992-12-22 | 985 | 985 | 975 | 975 | 13,000 | 1,950 |
| 1992-12-21 | 965 | 975 | 965 | 975 | 4,000 | 1,950 |
| 1992-12-18 | 975 | 975 | 960 | 960 | 3,000 | 1,920 |
| 1992-12-17 | 950 | 965 | 950 | 965 | 12,000 | 1,930 |
| 1992-12-16 | 970 | 975 | 950 | 950 | 23,000 | 1,900 |
| 1992-12-15 | 980 | 980 | 960 | 960 | 10,000 | 1,920 |
| 1992-12-14 | 984 | 990 | 980 | 990 | 6,000 | 1,980 |
| 1992-12-11 | 965 | 965 | 965 | 965 | 13,000 | 1,930 |
| 1992-12-10 | 960 | 990 | 960 | 990 | 11,000 | 1,980 |
| 1992-12-09 | 970 | 980 | 970 | 970 | 13,000 | 1,940 |
| 1992-12-08 | 961 | 980 | 961 | 980 | 3,000 | 1,960 |
| 1992-12-04 | 970 | 970 | 961 | 961 | 5,000 | 1,922 |
| 1992-12-03 | 970 | 990 | 970 | 980 | 14,000 | 1,960 |
| 1992-12-02 | 980 | 990 | 970 | 980 | 19,000 | 1,960 |
| 1992-12-01 | 990 | 991 | 980 | 990 | 38,000 | 1,980 |
| 1992-11-30 | 1,000 | 1,000 | 990 | 990 | 32,000 | 1,980 |
| 1992-11-27 | 1,000 | 1,010 | 990 | 1,010 | 50,000 | 2,020 |
| 1992-11-26 | 980 | 1,020 | 980 | 1,000 | 146,000 | 2,000 |
| 1992-11-25 | 950 | 980 | 940 | 980 | 90,000 | 1,960 |
| 1992-11-24 | 940 | 960 | 940 | 950 | 49,000 | 1,900 |
| 1992-11-20 | 910 | 950 | 910 | 944 | 19,000 | 1,888 |
| 1992-11-19 | 905 | 907 | 905 | 906 | 10,000 | 1,812 |
| 1992-11-18 | 861 | 899 | 861 | 885 | 73,000 | 1,770 |
| 1992-11-17 | 885 | 885 | 862 | 870 | 153,000 | 1,740 |
| 1992-11-16 | 892 | 895 | 892 | 895 | 29,000 | 1,790 |
| 1992-11-13 | 899 | 900 | 893 | 896 | 79,000 | 1,792 |
| 1992-11-12 | 925 | 925 | 900 | 900 | 33,000 | 1,800 |
| 1992-11-11 | 930 | 930 | 925 | 925 | 9,000 | 1,850 |
| 1992-11-10 | 925 | 925 | 925 | 925 | 4,000 | 1,850 |
| 1992-11-09 | 950 | 950 | 925 | 925 | 32,000 | 1,850 |
| 1992-11-06 | 920 | 950 | 920 | 950 | 31,000 | 1,900 |
| 1992-11-05 | 910 | 920 | 900 | 903 | 11,000 | 1,806 |
| 1992-11-04 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 1992-11-02 | 890 | 900 | 888 | 900 | 24,000 | 1,800 |
| 1992-10-30 | 905 | 905 | 889 | 890 | 30,000 | 1,780 |
| 1992-10-29 | 905 | 905 | 894 | 900 | 25,000 | 1,800 |
| 1992-10-28 | 910 | 910 | 901 | 901 | 21,000 | 1,802 |
| 1992-10-27 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 1992-10-26 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 1992-10-23 | 920 | 930 | 920 | 920 | 20,000 | 1,840 |
| 1992-10-22 | 930 | 930 | 920 | 920 | 21,000 | 1,840 |
| 1992-10-21 | 945 | 949 | 930 | 930 | 24,000 | 1,860 |
| 1992-10-20 | 935 | 947 | 934 | 945 | 71,000 | 1,890 |
| 1992-10-19 | 985 | 985 | 950 | 950 | 31,000 | 1,900 |
| 1992-10-16 | 1,020 | 1,030 | 985 | 987 | 160,000 | 1,974 |
| 1992-10-15 | 960 | 1,040 | 955 | 1,020 | 367,000 | 2,040 |
| 1992-10-14 | 970 | 970 | 950 | 950 | 131,000 | 1,900 |
| 1992-10-13 | 980 | 1,010 | 950 | 970 | 394,000 | 1,940 |
| 1992-10-12 | 903 | 987 | 901 | 987 | 389,000 | 1,974 |
| 1992-10-09 | 861 | 905 | 861 | 890 | 197,000 | 1,780 |
| 1992-10-08 | 864 | 865 | 851 | 864 | 94,000 | 1,728 |
| 1992-10-07 | 850 | 869 | 850 | 868 | 83,000 | 1,736 |
| 1992-10-06 | 834 | 843 | 818 | 843 | 46,000 | 1,686 |
| 1992-10-05 | 858 | 860 | 844 | 854 | 69,000 | 1,708 |
| 1992-10-02 | 850 | 867 | 830 | 865 | 169,000 | 1,730 |
| 1992-10-01 | 800 | 830 | 798 | 830 | 103,000 | 1,660 |
| 1992-09-30 | 796 | 803 | 796 | 802 | 30,000 | 1,604 |
| 1992-09-29 | 800 | 804 | 795 | 795 | 48,000 | 1,590 |
| 1992-09-28 | 806 | 808 | 806 | 806 | 12,000 | 1,612 |
| 1992-09-25 | 800 | 815 | 795 | 796 | 80,000 | 1,592 |
| 1992-09-24 | 750 | 801 | 746 | 793 | 128,000 | 1,586 |
| 1992-09-22 | 740 | 745 | 735 | 740 | 54,000 | 1,480 |
| 1992-09-21 | 745 | 745 | 735 | 735 | 10,000 | 1,470 |
| 1992-09-18 | 740 | 740 | 735 | 735 | 3,000 | 1,470 |
| 1992-09-17 | 730 | 740 | 730 | 740 | 4,000 | 1,480 |
| 1992-09-16 | 735 | 760 | 735 | 750 | 89,000 | 1,500 |
| 1992-09-14 | 705 | 705 | 705 | 705 | 2,000 | 1,410 |
| 1992-09-11 | 735 | 735 | 705 | 705 | 15,000 | 1,410 |
| 1992-09-10 | 735 | 735 | 735 | 735 | 5,000 | 1,470 |
| 1992-09-09 | 729 | 729 | 711 | 711 | 4,000 | 1,422 |
| 1992-09-08 | 740 | 740 | 734 | 734 | 10,000 | 1,468 |
| 1992-09-07 | 760 | 760 | 750 | 750 | 19,000 | 1,500 |
| 1992-09-04 | 730 | 750 | 725 | 750 | 55,000 | 1,500 |
| 1992-09-03 | 700 | 710 | 700 | 710 | 29,000 | 1,420 |
| 1992-09-02 | 715 | 715 | 700 | 700 | 19,000 | 1,400 |
| 1992-09-01 | 731 | 731 | 700 | 700 | 15,000 | 1,400 |
| 1992-08-31 | 715 | 731 | 710 | 731 | 39,000 | 1,462 |
| 1992-08-28 | 686 | 686 | 680 | 685 | 12,000 | 1,370 |
| 1992-08-27 | 695 | 695 | 685 | 685 | 31,000 | 1,370 |
| 1992-08-26 | 620 | 645 | 620 | 645 | 80,000 | 1,290 |
| 1992-08-25 | 619 | 620 | 619 | 620 | 10,000 | 1,240 |
| 1992-08-24 | 590 | 630 | 590 | 629 | 46,000 | 1,258 |
| 1992-08-21 | 570 | 580 | 569 | 580 | 36,000 | 1,160 |
| 1992-08-20 | 550 | 550 | 540 | 550 | 24,000 | 1,100 |
| 1992-08-19 | 550 | 550 | 540 | 540 | 20,000 | 1,080 |
| 1992-08-18 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1992-08-13 | 550 | 550 | 530 | 530 | 9,000 | 1,060 |
| 1992-08-12 | 590 | 591 | 561 | 561 | 14,000 | 1,122 |
| 1992-08-11 | 591 | 591 | 591 | 591 | 3,000 | 1,182 |
| 1992-08-10 | 620 | 620 | 590 | 590 | 17,000 | 1,180 |
| 1992-08-07 | 622 | 622 | 622 | 622 | 3,000 | 1,244 |
| 1992-08-06 | 627 | 627 | 627 | 627 | 2,000 | 1,254 |
| 1992-08-05 | 625 | 625 | 625 | 625 | 4,000 | 1,250 |
| 1992-08-03 | 640 | 640 | 635 | 635 | 7,000 | 1,270 |
| 1992-07-31 | 620 | 620 | 620 | 620 | 9,000 | 1,240 |
| 1992-07-30 | 650 | 650 | 630 | 630 | 4,000 | 1,260 |
| 1992-07-29 | 670 | 670 | 650 | 650 | 7,000 | 1,300 |
| 1992-07-28 | 660 | 660 | 650 | 650 | 2,000 | 1,300 |
| 1992-07-27 | 676 | 676 | 660 | 660 | 5,000 | 1,320 |
| 1992-07-24 | 675 | 675 | 670 | 670 | 6,000 | 1,340 |
| 1992-07-23 | 680 | 685 | 680 | 685 | 3,000 | 1,370 |
| 1992-07-22 | 680 | 680 | 670 | 670 | 5,000 | 1,340 |
| 1992-07-21 | 680 | 680 | 680 | 680 | 14,000 | 1,360 |
| 1992-07-20 | 700 | 700 | 680 | 680 | 12,000 | 1,360 |
| 1992-07-17 | 695 | 695 | 692 | 692 | 2,000 | 1,384 |
| 1992-07-16 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1992-07-15 | 700 | 700 | 694 | 694 | 6,000 | 1,388 |
| 1992-07-14 | 700 | 700 | 695 | 695 | 20,000 | 1,390 |
| 1992-07-13 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1992-07-10 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1992-07-09 | 695 | 720 | 695 | 720 | 2,000 | 1,440 |
| 1992-07-08 | 696 | 700 | 696 | 700 | 4,000 | 1,400 |
| 1992-07-07 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1992-07-03 | 720 | 720 | 720 | 720 | 6,000 | 1,440 |
| 1992-07-02 | 700 | 720 | 700 | 720 | 2,000 | 1,440 |
| 1992-07-01 | 685 | 690 | 680 | 690 | 5,000 | 1,380 |
| 1992-06-30 | 680 | 690 | 680 | 690 | 2,000 | 1,380 |
| 1992-06-29 | 680 | 680 | 680 | 680 | 3,000 | 1,360 |
| 1992-06-26 | 712 | 712 | 700 | 700 | 4,000 | 1,400 |
| 1992-06-25 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1992-06-24 | 720 | 720 | 710 | 710 | 21,000 | 1,420 |
| 1992-06-23 | 730 | 730 | 710 | 710 | 5,000 | 1,420 |
| 1992-06-22 | 720 | 730 | 720 | 730 | 2,000 | 1,460 |
| 1992-06-19 | 740 | 740 | 720 | 720 | 4,000 | 1,440 |
| 1992-06-18 | 750 | 750 | 730 | 730 | 5,000 | 1,460 |
| 1992-06-16 | 750 | 766 | 750 | 760 | 22,000 | 1,520 |
| 1992-06-15 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1992-06-12 | 751 | 761 | 750 | 750 | 8,000 | 1,500 |
| 1992-06-11 | 750 | 751 | 750 | 750 | 8,000 | 1,500 |
| 1992-06-10 | 750 | 750 | 750 | 750 | 11,000 | 1,500 |
| 1992-06-09 | 765 | 765 | 750 | 750 | 4,000 | 1,500 |
| 1992-06-08 | 770 | 770 | 750 | 750 | 3,000 | 1,500 |
| 1992-06-05 | 755 | 755 | 752 | 755 | 6,000 | 1,510 |
| 1992-06-04 | 751 | 752 | 751 | 752 | 7,000 | 1,504 |
| 1992-06-03 | 752 | 752 | 750 | 750 | 12,000 | 1,500 |
| 1992-06-02 | 751 | 751 | 751 | 751 | 3,000 | 1,502 |
| 1992-05-29 | 751 | 751 | 751 | 751 | 2,000 | 1,502 |
| 1992-05-28 | 750 | 750 | 750 | 750 | 4,000 | 1,500 |
| 1992-05-27 | 750 | 750 | 750 | 750 | 5,000 | 1,500 |
| 1992-05-26 | 760 | 760 | 759 | 759 | 2,000 | 1,518 |
| 1992-05-22 | 771 | 771 | 761 | 761 | 4,000 | 1,522 |
| 1992-05-21 | 769 | 769 | 761 | 761 | 5,000 | 1,522 |
| 1992-05-20 | 771 | 775 | 770 | 770 | 10,000 | 1,540 |
| 1992-05-19 | 780 | 780 | 762 | 762 | 3,000 | 1,524 |
| 1992-05-18 | 761 | 775 | 760 | 775 | 6,000 | 1,550 |
| 1992-05-15 | 770 | 770 | 765 | 765 | 5,000 | 1,530 |
| 1992-05-14 | 798 | 798 | 793 | 793 | 3,000 | 1,586 |
| 1992-05-13 | 765 | 770 | 763 | 769 | 10,000 | 1,538 |
| 1992-05-12 | 762 | 765 | 762 | 765 | 5,000 | 1,530 |
| 1992-05-11 | 731 | 760 | 731 | 760 | 14,000 | 1,520 |
| 1992-05-08 | 731 | 745 | 730 | 730 | 10,000 | 1,460 |
| 1992-05-07 | 725 | 725 | 711 | 720 | 10,000 | 1,440 |
| 1992-05-06 | 745 | 745 | 735 | 735 | 12,000 | 1,470 |
| 1992-05-01 | 705 | 710 | 705 | 710 | 9,000 | 1,420 |
| 1992-04-30 | 714 | 715 | 710 | 710 | 7,000 | 1,420 |
| 1992-04-28 | 701 | 706 | 701 | 705 | 14,000 | 1,410 |
| 1992-04-27 | 704 | 704 | 700 | 700 | 9,000 | 1,400 |
| 1992-04-24 | 705 | 705 | 700 | 705 | 24,000 | 1,410 |
| 1992-04-23 | 710 | 710 | 700 | 705 | 30,000 | 1,410 |
| 1992-04-22 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1992-04-21 | 720 | 720 | 720 | 720 | 4,000 | 1,440 |
| 1992-04-20 | 749 | 749 | 725 | 725 | 7,000 | 1,450 |
| 1992-04-17 | 735 | 750 | 735 | 749 | 6,000 | 1,498 |
| 1992-04-16 | 725 | 725 | 725 | 725 | 13,000 | 1,450 |
| 1992-04-15 | 702 | 715 | 702 | 705 | 12,000 | 1,410 |
| 1992-04-14 | 700 | 700 | 700 | 700 | 12,000 | 1,400 |
| 1992-04-13 | 720 | 720 | 700 | 700 | 17,000 | 1,400 |
| 1992-04-10 | 670 | 700 | 670 | 700 | 10,000 | 1,400 |
| 1992-04-09 | 674 | 680 | 670 | 680 | 13,000 | 1,360 |
| 1992-04-08 | 680 | 680 | 670 | 675 | 30,000 | 1,350 |
| 1992-04-07 | 685 | 685 | 680 | 680 | 16,000 | 1,360 |
| 1992-04-03 | 665 | 680 | 659 | 665 | 35,000 | 1,330 |
| 1992-04-02 | 720 | 720 | 640 | 655 | 53,000 | 1,310 |
| 1992-04-01 | 742 | 750 | 720 | 720 | 23,000 | 1,440 |
| 1992-03-31 | 750 | 750 | 741 | 741 | 12,000 | 1,482 |
| 1992-03-30 | 754 | 755 | 750 | 750 | 8,000 | 1,500 |
| 1992-03-27 | 754 | 755 | 753 | 754 | 8,000 | 1,508 |
| 1992-03-26 | 760 | 760 | 752 | 759 | 7,000 | 1,518 |
| 1992-03-25 | 752 | 770 | 752 | 770 | 18,000 | 1,540 |
| 1992-03-24 | 770 | 770 | 750 | 750 | 16,000 | 1,500 |
| 1992-03-23 | 770 | 770 | 770 | 770 | 7,000 | 1,540 |
| 1992-03-19 | 720 | 720 | 700 | 720 | 61,000 | 1,440 |
| 1992-03-18 | 751 | 751 | 750 | 750 | 26,000 | 1,500 |
| 1992-03-17 | 780 | 780 | 770 | 770 | 9,000 | 1,540 |
| 1992-03-16 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1992-03-13 | 799 | 800 | 799 | 800 | 6,000 | 1,600 |
| 1992-03-12 | 774 | 780 | 771 | 780 | 4,000 | 1,560 |
| 1992-03-11 | 780 | 780 | 778 | 778 | 7,000 | 1,556 |
| 1992-03-10 | 780 | 790 | 780 | 780 | 11,000 | 1,560 |
| 1992-03-09 | 780 | 790 | 780 | 780 | 5,000 | 1,560 |
| 1992-03-06 | 797 | 797 | 797 | 797 | 1,000 | 1,594 |
| 1992-03-05 | 777 | 777 | 777 | 777 | 4,000 | 1,554 |
| 1992-03-04 | 780 | 785 | 780 | 780 | 8,000 | 1,560 |
| 1992-03-03 | 810 | 810 | 810 | 810 | 6,000 | 1,620 |
| 1992-02-28 | 790 | 810 | 780 | 810 | 15,000 | 1,620 |
| 1992-02-27 | 783 | 784 | 783 | 784 | 3,000 | 1,568 |
| 1992-02-26 | 782 | 790 | 780 | 782 | 8,000 | 1,564 |
| 1992-02-25 | 783 | 783 | 782 | 783 | 5,000 | 1,566 |
| 1992-02-24 | 791 | 791 | 782 | 782 | 7,000 | 1,564 |
| 1992-02-21 | 800 | 800 | 790 | 790 | 8,000 | 1,580 |
| 1992-02-20 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1992-02-19 | 781 | 790 | 781 | 790 | 4,000 | 1,580 |
| 1992-02-18 | 802 | 802 | 781 | 781 | 6,000 | 1,562 |
| 1992-02-17 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 1992-02-14 | 830 | 830 | 820 | 820 | 5,000 | 1,640 |
| 1992-02-13 | 830 | 830 | 820 | 820 | 3,000 | 1,640 |
| 1992-02-12 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 1992-02-10 | 840 | 850 | 831 | 831 | 4,000 | 1,662 |
| 1992-02-07 | 831 | 860 | 830 | 840 | 22,000 | 1,680 |
| 1992-02-06 | 830 | 835 | 830 | 830 | 19,000 | 1,660 |
| 1992-02-05 | 830 | 840 | 830 | 830 | 6,000 | 1,660 |
| 1992-02-04 | 821 | 821 | 820 | 820 | 8,000 | 1,640 |
| 1992-02-03 | 830 | 830 | 821 | 821 | 14,000 | 1,642 |
| 1992-01-31 | 835 | 850 | 835 | 850 | 10,000 | 1,700 |
| 1992-01-30 | 819 | 835 | 819 | 833 | 10,000 | 1,666 |
| 1992-01-29 | 820 | 820 | 820 | 820 | 6,000 | 1,640 |
| 1992-01-28 | 784 | 784 | 784 | 784 | 11,000 | 1,568 |
| 1992-01-27 | 780 | 784 | 775 | 784 | 66,000 | 1,568 |
| 1992-01-24 | 799 | 799 | 780 | 780 | 48,000 | 1,560 |
| 1992-01-23 | 799 | 800 | 795 | 799 | 78,000 | 1,598 |
| 1992-01-22 | 799 | 805 | 799 | 804 | 39,000 | 1,608 |
| 1992-01-21 | 802 | 815 | 800 | 800 | 17,000 | 1,600 |
| 1992-01-20 | 850 | 850 | 810 | 810 | 17,000 | 1,620 |
| 1992-01-17 | 877 | 877 | 865 | 865 | 12,000 | 1,730 |
| 1992-01-16 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 1992-01-14 | 901 | 902 | 900 | 902 | 3,000 | 1,804 |
| 1992-01-13 | 888 | 911 | 876 | 911 | 9,000 | 1,822 |
| 1992-01-10 | 898 | 898 | 898 | 898 | 1,000 | 1,796 |
| 1992-01-09 | 915 | 915 | 888 | 888 | 9,000 | 1,776 |
| 1992-01-08 | 920 | 920 | 915 | 915 | 5,000 | 1,830 |
| 1992-01-07 | 920 | 929 | 919 | 919 | 9,000 | 1,838 |
| 1992-01-06 | 930 | 930 | 915 | 915 | 14,000 | 1,830 |
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
