9632 スバル興業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,090 | 1,100 | 1,080 | 1,090 | 41,000 | 2,180 |
| 1994-12-29 | 1,090 | 1,100 | 1,080 | 1,100 | 61,000 | 2,200 |
| 1994-12-28 | 1,060 | 1,110 | 1,060 | 1,100 | 143,000 | 2,200 |
| 1994-12-27 | 1,060 | 1,060 | 1,030 | 1,060 | 52,000 | 2,120 |
| 1994-12-26 | 1,080 | 1,080 | 1,050 | 1,070 | 28,000 | 2,140 |
| 1994-12-22 | 1,060 | 1,100 | 1,030 | 1,090 | 97,000 | 2,180 |
| 1994-12-21 | 1,040 | 1,070 | 1,020 | 1,050 | 72,000 | 2,100 |
| 1994-12-20 | 1,080 | 1,080 | 1,040 | 1,060 | 78,000 | 2,120 |
| 1994-12-19 | 1,100 | 1,120 | 1,070 | 1,070 | 31,000 | 2,140 |
| 1994-12-16 | 1,080 | 1,140 | 1,070 | 1,090 | 163,000 | 2,180 |
| 1994-12-15 | 1,100 | 1,100 | 1,060 | 1,060 | 153,000 | 2,120 |
| 1994-12-14 | 1,000 | 1,120 | 1,000 | 1,060 | 214,000 | 2,120 |
| 1994-12-13 | 1,050 | 1,060 | 1,000 | 1,020 | 92,000 | 2,040 |
| 1994-12-12 | 1,030 | 1,060 | 1,010 | 1,050 | 111,000 | 2,100 |
| 1994-12-09 | 1,060 | 1,070 | 1,030 | 1,050 | 81,000 | 2,100 |
| 1994-12-08 | 1,110 | 1,140 | 1,070 | 1,090 | 249,000 | 2,180 |
| 1994-12-07 | 1,170 | 1,200 | 1,130 | 1,130 | 404,000 | 2,260 |
| 1994-12-06 | 1,120 | 1,170 | 1,090 | 1,170 | 528,000 | 2,340 |
| 1994-12-05 | 1,060 | 1,130 | 1,050 | 1,130 | 763,000 | 2,260 |
| 1994-12-02 | 991 | 1,040 | 984 | 1,020 | 556,000 | 2,040 |
| 1994-12-01 | 891 | 981 | 886 | 981 | 65,000 | 1,962 |
| 1994-11-30 | 865 | 865 | 865 | 865 | 11,000 | 1,730 |
| 1994-11-29 | 822 | 822 | 822 | 822 | 1,000 | 1,644 |
| 1994-11-28 | 820 | 830 | 820 | 820 | 13,000 | 1,640 |
| 1994-11-25 | 820 | 820 | 801 | 801 | 11,000 | 1,602 |
| 1994-11-24 | 810 | 830 | 810 | 825 | 12,000 | 1,650 |
| 1994-11-22 | 820 | 820 | 820 | 820 | 22,000 | 1,640 |
| 1994-11-21 | 808 | 820 | 808 | 820 | 2,000 | 1,640 |
| 1994-11-18 | 829 | 829 | 828 | 828 | 4,000 | 1,656 |
| 1994-11-17 | 828 | 829 | 828 | 829 | 3,000 | 1,658 |
| 1994-11-16 | 800 | 805 | 800 | 805 | 3,000 | 1,610 |
| 1994-11-15 | 802 | 806 | 798 | 798 | 18,000 | 1,596 |
| 1994-11-11 | 801 | 801 | 801 | 801 | 3,000 | 1,602 |
| 1994-11-10 | 835 | 835 | 815 | 815 | 8,000 | 1,630 |
| 1994-11-09 | 852 | 852 | 845 | 845 | 10,000 | 1,690 |
| 1994-11-07 | 851 | 851 | 851 | 851 | 1,000 | 1,702 |
| 1994-11-04 | 856 | 860 | 851 | 851 | 6,000 | 1,702 |
| 1994-11-02 | 860 | 860 | 855 | 860 | 11,000 | 1,720 |
| 1994-11-01 | 856 | 856 | 855 | 855 | 4,000 | 1,710 |
| 1994-10-31 | 855 | 860 | 855 | 860 | 3,000 | 1,720 |
| 1994-10-27 | 856 | 856 | 855 | 855 | 4,000 | 1,710 |
| 1994-10-25 | 852 | 859 | 852 | 859 | 3,000 | 1,718 |
| 1994-10-24 | 860 | 860 | 851 | 851 | 3,000 | 1,702 |
| 1994-10-21 | 859 | 860 | 859 | 860 | 7,000 | 1,720 |
| 1994-10-19 | 855 | 855 | 855 | 855 | 2,000 | 1,710 |
| 1994-10-18 | 851 | 851 | 851 | 851 | 13,000 | 1,702 |
| 1994-10-17 | 853 | 853 | 853 | 853 | 1,000 | 1,706 |
| 1994-10-14 | 860 | 860 | 851 | 851 | 11,000 | 1,702 |
| 1994-10-13 | 860 | 860 | 851 | 851 | 9,000 | 1,702 |
| 1994-10-12 | 851 | 855 | 851 | 855 | 11,000 | 1,710 |
| 1994-10-07 | 853 | 853 | 851 | 851 | 4,000 | 1,702 |
| 1994-10-06 | 859 | 859 | 853 | 853 | 3,000 | 1,706 |
| 1994-10-05 | 851 | 852 | 851 | 852 | 9,000 | 1,704 |
| 1994-10-04 | 851 | 851 | 851 | 851 | 6,000 | 1,702 |
| 1994-10-03 | 860 | 860 | 851 | 851 | 9,000 | 1,702 |
| 1994-09-30 | 860 | 860 | 860 | 860 | 7,000 | 1,720 |
| 1994-09-29 | 854 | 860 | 853 | 860 | 6,000 | 1,720 |
| 1994-09-28 | 875 | 875 | 870 | 870 | 6,000 | 1,740 |
| 1994-09-27 | 881 | 881 | 880 | 880 | 8,000 | 1,760 |
| 1994-09-26 | 890 | 890 | 880 | 880 | 4,000 | 1,760 |
| 1994-09-22 | 890 | 890 | 890 | 890 | 14,000 | 1,780 |
| 1994-09-21 | 890 | 890 | 885 | 890 | 8,000 | 1,780 |
| 1994-09-20 | 885 | 885 | 885 | 885 | 3,000 | 1,770 |
| 1994-09-19 | 890 | 890 | 890 | 890 | 5,000 | 1,780 |
| 1994-09-16 | 900 | 900 | 890 | 890 | 4,000 | 1,780 |
| 1994-09-14 | 900 | 908 | 900 | 908 | 17,000 | 1,816 |
| 1994-09-13 | 896 | 898 | 896 | 898 | 4,000 | 1,796 |
| 1994-09-12 | 900 | 900 | 893 | 896 | 3,000 | 1,792 |
| 1994-09-09 | 900 | 900 | 892 | 900 | 12,000 | 1,800 |
| 1994-09-08 | 900 | 900 | 892 | 892 | 6,000 | 1,784 |
| 1994-09-07 | 904 | 906 | 900 | 900 | 25,000 | 1,800 |
| 1994-09-06 | 888 | 888 | 880 | 881 | 23,000 | 1,762 |
| 1994-09-05 | 900 | 900 | 887 | 887 | 17,000 | 1,774 |
| 1994-09-02 | 896 | 900 | 895 | 895 | 6,000 | 1,790 |
| 1994-09-01 | 888 | 888 | 885 | 886 | 3,000 | 1,772 |
| 1994-08-30 | 891 | 891 | 886 | 886 | 5,000 | 1,772 |
| 1994-08-29 | 900 | 900 | 881 | 881 | 22,000 | 1,762 |
| 1994-08-26 | 887 | 887 | 887 | 887 | 1,000 | 1,774 |
| 1994-08-25 | 884 | 884 | 883 | 884 | 7,000 | 1,768 |
| 1994-08-24 | 890 | 890 | 883 | 883 | 9,000 | 1,766 |
| 1994-08-23 | 894 | 894 | 891 | 891 | 9,000 | 1,782 |
| 1994-08-22 | 900 | 900 | 896 | 896 | 4,000 | 1,792 |
| 1994-08-19 | 910 | 910 | 891 | 896 | 21,000 | 1,792 |
| 1994-08-18 | 916 | 916 | 911 | 911 | 17,000 | 1,822 |
| 1994-08-17 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1994-08-16 | 910 | 910 | 910 | 910 | 10,000 | 1,820 |
| 1994-08-15 | 911 | 911 | 910 | 911 | 4,000 | 1,822 |
| 1994-08-12 | 912 | 922 | 911 | 911 | 4,000 | 1,822 |
| 1994-08-11 | 920 | 920 | 910 | 911 | 8,000 | 1,822 |
| 1994-08-09 | 939 | 940 | 939 | 940 | 9,000 | 1,880 |
| 1994-08-08 | 925 | 940 | 925 | 940 | 3,000 | 1,880 |
| 1994-08-05 | 921 | 940 | 920 | 940 | 3,000 | 1,880 |
| 1994-08-03 | 939 | 939 | 920 | 920 | 15,000 | 1,840 |
| 1994-08-02 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1994-08-01 | 931 | 931 | 920 | 920 | 3,000 | 1,840 |
| 1994-07-29 | 921 | 930 | 921 | 930 | 17,000 | 1,860 |
| 1994-07-25 | 944 | 944 | 932 | 940 | 16,000 | 1,880 |
| 1994-07-22 | 945 | 945 | 941 | 941 | 41,000 | 1,882 |
| 1994-07-21 | 946 | 950 | 945 | 945 | 16,000 | 1,890 |
| 1994-07-20 | 946 | 950 | 945 | 945 | 9,000 | 1,890 |
| 1994-07-19 | 945 | 952 | 945 | 945 | 29,000 | 1,890 |
| 1994-07-18 | 946 | 953 | 943 | 945 | 10,000 | 1,890 |
| 1994-07-15 | 950 | 950 | 942 | 943 | 6,000 | 1,886 |
| 1994-07-14 | 945 | 960 | 939 | 960 | 33,000 | 1,920 |
| 1994-07-13 | 946 | 946 | 945 | 945 | 2,000 | 1,890 |
| 1994-07-12 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 1994-07-11 | 947 | 950 | 946 | 950 | 5,000 | 1,900 |
| 1994-07-08 | 965 | 965 | 965 | 965 | 2,000 | 1,930 |
| 1994-07-07 | 970 | 975 | 970 | 975 | 17,000 | 1,950 |
| 1994-07-06 | 951 | 970 | 950 | 970 | 5,000 | 1,940 |
| 1994-07-05 | 945 | 945 | 945 | 945 | 12,000 | 1,890 |
| 1994-07-04 | 945 | 945 | 945 | 945 | 8,000 | 1,890 |
| 1994-07-01 | 951 | 951 | 941 | 941 | 30,000 | 1,882 |
| 1994-06-30 | 952 | 952 | 951 | 951 | 2,000 | 1,902 |
| 1994-06-29 | 951 | 957 | 946 | 952 | 20,000 | 1,904 |
| 1994-06-28 | 951 | 951 | 950 | 951 | 10,000 | 1,902 |
| 1994-06-27 | 961 | 961 | 940 | 940 | 15,000 | 1,880 |
| 1994-06-24 | 969 | 980 | 968 | 968 | 4,000 | 1,936 |
| 1994-06-23 | 968 | 968 | 960 | 962 | 35,000 | 1,924 |
| 1994-06-22 | 960 | 971 | 959 | 961 | 23,000 | 1,922 |
| 1994-06-21 | 985 | 985 | 980 | 980 | 5,000 | 1,960 |
| 1994-06-20 | 973 | 990 | 973 | 985 | 42,000 | 1,970 |
| 1994-06-17 | 969 | 970 | 953 | 953 | 18,000 | 1,906 |
| 1994-06-16 | 951 | 970 | 951 | 970 | 8,000 | 1,940 |
| 1994-06-15 | 960 | 970 | 950 | 950 | 13,000 | 1,900 |
| 1994-06-14 | 949 | 970 | 949 | 970 | 6,000 | 1,940 |
| 1994-06-13 | 951 | 951 | 942 | 942 | 4,000 | 1,884 |
| 1994-06-10 | 960 | 960 | 950 | 950 | 23,000 | 1,900 |
| 1994-06-09 | 966 | 966 | 960 | 960 | 32,000 | 1,920 |
| 1994-06-08 | 963 | 963 | 961 | 961 | 5,000 | 1,922 |
| 1994-06-07 | 965 | 965 | 963 | 963 | 4,000 | 1,926 |
| 1994-06-06 | 970 | 970 | 964 | 964 | 2,000 | 1,928 |
| 1994-06-03 | 978 | 978 | 963 | 963 | 5,000 | 1,926 |
| 1994-06-02 | 973 | 979 | 973 | 979 | 3,000 | 1,958 |
| 1994-06-01 | 963 | 963 | 963 | 963 | 2,000 | 1,926 |
| 1994-05-31 | 962 | 979 | 962 | 979 | 3,000 | 1,958 |
| 1994-05-30 | 970 | 970 | 961 | 962 | 17,000 | 1,924 |
| 1994-05-27 | 970 | 970 | 970 | 970 | 11,000 | 1,940 |
| 1994-05-26 | 961 | 970 | 961 | 970 | 11,000 | 1,940 |
| 1994-05-25 | 966 | 970 | 960 | 962 | 16,000 | 1,924 |
| 1994-05-24 | 969 | 969 | 956 | 956 | 6,000 | 1,912 |
| 1994-05-23 | 970 | 979 | 962 | 979 | 7,000 | 1,958 |
| 1994-05-20 | 962 | 962 | 961 | 961 | 4,000 | 1,922 |
| 1994-05-19 | 960 | 970 | 960 | 962 | 8,000 | 1,924 |
| 1994-05-18 | 977 | 977 | 955 | 955 | 10,000 | 1,910 |
| 1994-05-17 | 979 | 979 | 979 | 979 | 2,000 | 1,958 |
| 1994-05-16 | 971 | 985 | 971 | 971 | 24,000 | 1,942 |
| 1994-05-13 | 965 | 970 | 955 | 965 | 29,000 | 1,930 |
| 1994-05-12 | 956 | 965 | 956 | 965 | 9,000 | 1,930 |
| 1994-05-11 | 955 | 955 | 945 | 955 | 19,000 | 1,910 |
| 1994-05-10 | 955 | 955 | 945 | 945 | 7,000 | 1,890 |
| 1994-05-09 | 945 | 945 | 945 | 945 | 15,000 | 1,890 |
| 1994-05-06 | 959 | 959 | 955 | 955 | 3,000 | 1,910 |
| 1994-05-02 | 946 | 946 | 945 | 945 | 14,000 | 1,890 |
| 1994-04-28 | 956 | 960 | 956 | 956 | 9,000 | 1,912 |
| 1994-04-27 | 950 | 956 | 946 | 956 | 20,000 | 1,912 |
| 1994-04-26 | 958 | 958 | 950 | 958 | 47,000 | 1,916 |
| 1994-04-25 | 986 | 988 | 975 | 988 | 11,000 | 1,976 |
| 1994-04-22 | 970 | 990 | 970 | 985 | 8,000 | 1,970 |
| 1994-04-21 | 972 | 979 | 971 | 979 | 15,000 | 1,958 |
| 1994-04-20 | 981 | 981 | 971 | 971 | 6,000 | 1,942 |
| 1994-04-18 | 970 | 971 | 970 | 971 | 11,000 | 1,942 |
| 1994-04-15 | 950 | 964 | 945 | 960 | 50,000 | 1,920 |
| 1994-04-14 | 960 | 961 | 952 | 952 | 20,000 | 1,904 |
| 1994-04-13 | 950 | 950 | 940 | 950 | 13,000 | 1,900 |
| 1994-04-12 | 950 | 950 | 940 | 940 | 10,000 | 1,880 |
| 1994-04-11 | 960 | 960 | 950 | 960 | 6,000 | 1,920 |
| 1994-04-08 | 970 | 970 | 961 | 961 | 13,000 | 1,922 |
| 1994-04-07 | 961 | 961 | 961 | 961 | 1,000 | 1,922 |
| 1994-04-06 | 960 | 960 | 950 | 960 | 18,000 | 1,920 |
| 1994-04-05 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 1994-04-04 | 958 | 958 | 950 | 950 | 5,000 | 1,900 |
| 1994-04-01 | 955 | 965 | 955 | 958 | 11,000 | 1,916 |
| 1994-03-31 | 936 | 936 | 930 | 931 | 9,000 | 1,862 |
| 1994-03-30 | 935 | 938 | 935 | 936 | 7,000 | 1,872 |
| 1994-03-29 | 960 | 960 | 953 | 960 | 5,000 | 1,920 |
| 1994-03-28 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1994-03-25 | 926 | 940 | 926 | 930 | 27,000 | 1,860 |
| 1994-03-24 | 951 | 951 | 946 | 946 | 11,000 | 1,892 |
| 1994-03-23 | 950 | 960 | 950 | 950 | 20,000 | 1,900 |
| 1994-03-22 | 970 | 970 | 950 | 950 | 8,000 | 1,900 |
| 1994-03-18 | 980 | 980 | 970 | 970 | 24,000 | 1,940 |
| 1994-03-17 | 990 | 990 | 980 | 980 | 23,000 | 1,960 |
| 1994-03-16 | 998 | 998 | 992 | 992 | 13,000 | 1,984 |
| 1994-03-15 | 990 | 1,000 | 990 | 1,000 | 11,000 | 2,000 |
| 1994-03-14 | 981 | 990 | 980 | 980 | 36,000 | 1,960 |
| 1994-03-11 | 1,010 | 1,010 | 980 | 980 | 29,000 | 1,960 |
| 1994-03-10 | 991 | 1,020 | 991 | 1,020 | 9,000 | 2,040 |
| 1994-03-09 | 1,010 | 1,010 | 983 | 985 | 47,000 | 1,970 |
| 1994-03-08 | 1,000 | 1,000 | 985 | 992 | 6,000 | 1,984 |
| 1994-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994-03-04 | 1,000 | 1,010 | 1,000 | 1,000 | 16,000 | 2,000 |
| 1994-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994-03-02 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 2,060 |
| 1994-03-01 | 1,020 | 1,040 | 1,020 | 1,040 | 9,000 | 2,080 |
| 1994-02-28 | 975 | 1,000 | 975 | 1,000 | 30,000 | 2,000 |
| 1994-02-25 | 969 | 975 | 969 | 971 | 33,000 | 1,942 |
| 1994-02-24 | 970 | 980 | 970 | 980 | 60,000 | 1,960 |
| 1994-02-23 | 980 | 980 | 970 | 970 | 3,000 | 1,940 |
| 1994-02-22 | 980 | 980 | 970 | 970 | 8,000 | 1,940 |
| 1994-02-21 | 960 | 980 | 960 | 980 | 4,000 | 1,960 |
| 1994-02-18 | 980 | 980 | 970 | 980 | 12,000 | 1,960 |
| 1994-02-16 | 981 | 993 | 981 | 990 | 9,000 | 1,980 |
| 1994-02-15 | 996 | 996 | 981 | 981 | 10,000 | 1,962 |
| 1994-02-14 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 2,020 |
| 1994-02-10 | 1,050 | 1,050 | 1,020 | 1,040 | 7,000 | 2,080 |
| 1994-02-09 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 | 2,160 |
| 1994-02-08 | 1,050 | 1,100 | 1,050 | 1,070 | 25,000 | 2,140 |
| 1994-02-07 | 1,040 | 1,040 | 1,020 | 1,040 | 7,000 | 2,080 |
| 1994-02-04 | 1,040 | 1,050 | 1,040 | 1,040 | 8,000 | 2,080 |
| 1994-02-03 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 2,080 |
| 1994-02-02 | 1,070 | 1,070 | 1,040 | 1,040 | 7,000 | 2,080 |
| 1994-02-01 | 1,050 | 1,120 | 1,050 | 1,080 | 50,000 | 2,160 |
| 1994-01-31 | 1,040 | 1,080 | 1,040 | 1,080 | 38,000 | 2,160 |
| 1994-01-28 | 1,000 | 1,000 | 980 | 980 | 11,000 | 1,960 |
| 1994-01-27 | 996 | 1,000 | 995 | 997 | 15,000 | 1,994 |
| 1994-01-26 | 998 | 1,000 | 995 | 995 | 14,000 | 1,990 |
| 1994-01-25 | 951 | 964 | 951 | 964 | 9,000 | 1,928 |
| 1994-01-24 | 968 | 968 | 950 | 951 | 10,000 | 1,902 |
| 1994-01-21 | 1,010 | 1,010 | 995 | 999 | 7,000 | 1,998 |
| 1994-01-20 | 990 | 1,010 | 990 | 995 | 33,000 | 1,990 |
| 1994-01-19 | 969 | 969 | 950 | 962 | 5,000 | 1,924 |
| 1994-01-18 | 979 | 980 | 970 | 970 | 6,000 | 1,940 |
| 1994-01-17 | 970 | 980 | 970 | 980 | 9,000 | 1,960 |
| 1994-01-14 | 950 | 970 | 950 | 970 | 3,000 | 1,940 |
| 1994-01-13 | 969 | 970 | 950 | 953 | 27,000 | 1,906 |
| 1994-01-12 | 950 | 971 | 950 | 971 | 9,000 | 1,942 |
| 1994-01-11 | 931 | 950 | 930 | 950 | 21,000 | 1,900 |
| 1994-01-10 | 911 | 911 | 910 | 910 | 53,000 | 1,820 |
| 1994-01-07 | 900 | 901 | 900 | 901 | 8,000 | 1,802 |
| 1994-01-06 | 890 | 910 | 890 | 910 | 14,000 | 1,820 |
| 1994-01-05 | 883 | 888 | 881 | 888 | 20,000 | 1,776 |
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
