9632 スバル興業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 960 | 970 | 950 | 950 | 13,000 | 1,900 |
| 1995-12-28 | 942 | 950 | 942 | 950 | 11,000 | 1,900 |
| 1995-12-27 | 943 | 950 | 942 | 942 | 25,000 | 1,884 |
| 1995-12-26 | 951 | 965 | 945 | 945 | 25,000 | 1,890 |
| 1995-12-25 | 951 | 951 | 940 | 941 | 34,000 | 1,882 |
| 1995-12-22 | 955 | 955 | 940 | 941 | 28,000 | 1,882 |
| 1995-12-21 | 970 | 970 | 942 | 945 | 24,000 | 1,890 |
| 1995-12-20 | 949 | 970 | 949 | 952 | 12,000 | 1,904 |
| 1995-12-19 | 960 | 960 | 950 | 950 | 18,000 | 1,900 |
| 1995-12-18 | 988 | 988 | 984 | 985 | 9,000 | 1,970 |
| 1995-12-15 | 984 | 990 | 965 | 990 | 17,000 | 1,980 |
| 1995-12-14 | 980 | 985 | 961 | 985 | 21,000 | 1,970 |
| 1995-12-13 | 971 | 990 | 970 | 985 | 48,000 | 1,970 |
| 1995-12-12 | 985 | 998 | 970 | 970 | 33,000 | 1,940 |
| 1995-12-11 | 971 | 995 | 961 | 995 | 28,000 | 1,990 |
| 1995-12-08 | 980 | 980 | 960 | 961 | 32,000 | 1,922 |
| 1995-12-07 | 981 | 999 | 960 | 960 | 59,000 | 1,920 |
| 1995-12-06 | 980 | 982 | 961 | 961 | 23,000 | 1,922 |
| 1995-12-05 | 979 | 987 | 960 | 987 | 21,000 | 1,974 |
| 1995-12-04 | 1,010 | 1,010 | 980 | 980 | 15,000 | 1,960 |
| 1995-12-01 | 1,000 | 1,020 | 990 | 1,000 | 55,000 | 2,000 |
| 1995-11-30 | 950 | 1,020 | 940 | 1,010 | 84,000 | 2,020 |
| 1995-11-29 | 985 | 986 | 950 | 950 | 45,000 | 1,900 |
| 1995-11-28 | 961 | 987 | 945 | 987 | 51,000 | 1,974 |
| 1995-11-27 | 929 | 955 | 925 | 955 | 31,000 | 1,910 |
| 1995-11-24 | 985 | 985 | 940 | 949 | 24,000 | 1,898 |
| 1995-11-22 | 954 | 980 | 910 | 980 | 141,000 | 1,960 |
| 1995-11-21 | 1,070 | 1,070 | 944 | 950 | 381,000 | 1,900 |
| 1995-11-20 | 1,090 | 1,100 | 1,040 | 1,070 | 291,000 | 2,140 |
| 1995-11-17 | 1,140 | 1,140 | 1,080 | 1,100 | 251,000 | 2,200 |
| 1995-11-16 | 1,160 | 1,170 | 1,140 | 1,160 | 576,000 | 2,320 |
| 1995-11-15 | 1,080 | 1,150 | 1,080 | 1,140 | 268,000 | 2,280 |
| 1995-11-14 | 1,100 | 1,100 | 1,050 | 1,080 | 66,000 | 2,160 |
| 1995-11-13 | 1,100 | 1,100 | 1,030 | 1,090 | 117,000 | 2,180 |
| 1995-11-10 | 1,130 | 1,140 | 1,080 | 1,110 | 197,000 | 2,220 |
| 1995-11-09 | 1,090 | 1,170 | 1,080 | 1,150 | 1,106,000 | 2,300 |
| 1995-11-08 | 1,040 | 1,090 | 1,010 | 1,070 | 396,000 | 2,140 |
| 1995-11-07 | 960 | 1,040 | 960 | 1,040 | 406,000 | 2,080 |
| 1995-11-06 | 940 | 960 | 935 | 960 | 133,000 | 1,920 |
| 1995-11-02 | 865 | 935 | 865 | 931 | 134,000 | 1,862 |
| 1995-11-01 | 860 | 865 | 860 | 860 | 41,000 | 1,720 |
| 1995-10-31 | 820 | 860 | 800 | 860 | 37,000 | 1,720 |
| 1995-10-30 | 860 | 860 | 830 | 830 | 35,000 | 1,660 |
| 1995-10-27 | 880 | 885 | 849 | 855 | 68,000 | 1,710 |
| 1995-10-26 | 889 | 890 | 870 | 890 | 15,000 | 1,780 |
| 1995-10-25 | 893 | 894 | 879 | 890 | 20,000 | 1,780 |
| 1995-10-24 | 900 | 910 | 898 | 910 | 15,000 | 1,820 |
| 1995-10-23 | 890 | 910 | 890 | 910 | 55,000 | 1,820 |
| 1995-10-20 | 952 | 952 | 900 | 900 | 114,000 | 1,800 |
| 1995-10-19 | 970 | 1,010 | 950 | 960 | 452,000 | 1,920 |
| 1995-10-18 | 964 | 1,010 | 950 | 971 | 268,000 | 1,942 |
| 1995-10-17 | 910 | 970 | 910 | 970 | 366,000 | 1,940 |
| 1995-10-16 | 904 | 910 | 890 | 908 | 120,000 | 1,816 |
| 1995-10-13 | 900 | 917 | 884 | 905 | 526,000 | 1,810 |
| 1995-10-12 | 809 | 885 | 809 | 885 | 207,000 | 1,770 |
| 1995-10-11 | 785 | 810 | 785 | 800 | 25,000 | 1,600 |
| 1995-10-09 | 764 | 779 | 764 | 765 | 3,000 | 1,530 |
| 1995-10-06 | 760 | 761 | 741 | 760 | 14,000 | 1,520 |
| 1995-10-05 | 785 | 785 | 760 | 760 | 3,000 | 1,520 |
| 1995-10-04 | 770 | 775 | 770 | 775 | 11,000 | 1,550 |
| 1995-10-03 | 779 | 780 | 779 | 780 | 7,000 | 1,560 |
| 1995-10-02 | 760 | 760 | 760 | 760 | 4,000 | 1,520 |
| 1995-09-29 | 743 | 760 | 742 | 760 | 6,000 | 1,520 |
| 1995-09-28 | 741 | 742 | 741 | 742 | 5,000 | 1,484 |
| 1995-09-27 | 740 | 741 | 740 | 740 | 21,000 | 1,480 |
| 1995-09-26 | 750 | 750 | 740 | 740 | 14,000 | 1,480 |
| 1995-09-25 | 750 | 753 | 745 | 750 | 15,000 | 1,500 |
| 1995-09-22 | 760 | 760 | 740 | 750 | 15,000 | 1,500 |
| 1995-09-21 | 780 | 782 | 770 | 770 | 33,000 | 1,540 |
| 1995-09-20 | 808 | 808 | 796 | 800 | 28,000 | 1,600 |
| 1995-09-19 | 789 | 789 | 779 | 780 | 8,000 | 1,560 |
| 1995-09-18 | 795 | 815 | 795 | 795 | 35,000 | 1,590 |
| 1995-09-14 | 825 | 836 | 819 | 819 | 60,000 | 1,638 |
| 1995-09-13 | 826 | 839 | 820 | 825 | 123,000 | 1,650 |
| 1995-09-12 | 751 | 798 | 750 | 795 | 105,000 | 1,590 |
| 1995-09-11 | 739 | 750 | 735 | 735 | 20,000 | 1,470 |
| 1995-09-08 | 730 | 739 | 730 | 730 | 8,000 | 1,460 |
| 1995-09-07 | 738 | 738 | 726 | 726 | 5,000 | 1,452 |
| 1995-09-06 | 739 | 739 | 739 | 739 | 2,000 | 1,478 |
| 1995-09-05 | 740 | 740 | 739 | 739 | 4,000 | 1,478 |
| 1995-09-04 | 741 | 741 | 733 | 733 | 3,000 | 1,466 |
| 1995-09-01 | 750 | 750 | 740 | 741 | 16,000 | 1,482 |
| 1995-08-31 | 735 | 750 | 731 | 750 | 11,000 | 1,500 |
| 1995-08-30 | 731 | 735 | 731 | 735 | 14,000 | 1,470 |
| 1995-08-29 | 718 | 730 | 718 | 730 | 16,000 | 1,460 |
| 1995-08-25 | 695 | 720 | 695 | 720 | 4,000 | 1,440 |
| 1995-08-23 | 695 | 700 | 695 | 700 | 6,000 | 1,400 |
| 1995-08-22 | 710 | 719 | 694 | 694 | 23,000 | 1,388 |
| 1995-08-21 | 720 | 720 | 710 | 710 | 4,000 | 1,420 |
| 1995-08-18 | 720 | 730 | 710 | 720 | 27,000 | 1,440 |
| 1995-08-17 | 730 | 735 | 725 | 730 | 34,000 | 1,460 |
| 1995-08-16 | 731 | 731 | 728 | 729 | 22,000 | 1,458 |
| 1995-08-15 | 695 | 720 | 695 | 720 | 23,000 | 1,440 |
| 1995-08-14 | 694 | 694 | 694 | 694 | 1,000 | 1,388 |
| 1995-08-11 | 690 | 692 | 690 | 691 | 14,000 | 1,382 |
| 1995-08-10 | 681 | 681 | 681 | 681 | 1,000 | 1,362 |
| 1995-08-09 | 698 | 698 | 680 | 680 | 3,000 | 1,360 |
| 1995-08-08 | 685 | 693 | 685 | 693 | 9,000 | 1,386 |
| 1995-08-07 | 683 | 683 | 682 | 682 | 2,000 | 1,364 |
| 1995-08-04 | 685 | 685 | 685 | 685 | 2,000 | 1,370 |
| 1995-08-03 | 689 | 689 | 680 | 681 | 6,000 | 1,362 |
| 1995-08-02 | 700 | 700 | 690 | 690 | 4,000 | 1,380 |
| 1995-08-01 | 700 | 700 | 700 | 700 | 5,000 | 1,400 |
| 1995-07-31 | 692 | 692 | 692 | 692 | 6,000 | 1,384 |
| 1995-07-28 | 691 | 692 | 690 | 692 | 6,000 | 1,384 |
| 1995-07-27 | 691 | 691 | 680 | 691 | 5,000 | 1,382 |
| 1995-07-26 | 700 | 700 | 695 | 700 | 16,000 | 1,400 |
| 1995-07-25 | 691 | 710 | 691 | 700 | 33,000 | 1,400 |
| 1995-07-24 | 708 | 708 | 695 | 699 | 12,000 | 1,398 |
| 1995-07-21 | 691 | 700 | 691 | 691 | 3,000 | 1,382 |
| 1995-07-20 | 710 | 710 | 690 | 700 | 3,000 | 1,400 |
| 1995-07-19 | 730 | 730 | 700 | 700 | 12,000 | 1,400 |
| 1995-07-18 | 715 | 720 | 710 | 720 | 19,000 | 1,440 |
| 1995-07-17 | 689 | 725 | 689 | 716 | 12,000 | 1,432 |
| 1995-07-14 | 699 | 699 | 679 | 679 | 10,000 | 1,358 |
| 1995-07-13 | 700 | 700 | 700 | 700 | 5,000 | 1,400 |
| 1995-07-12 | 685 | 685 | 675 | 680 | 28,000 | 1,360 |
| 1995-07-11 | 685 | 685 | 685 | 685 | 2,000 | 1,370 |
| 1995-07-10 | 681 | 710 | 681 | 695 | 18,000 | 1,390 |
| 1995-07-07 | 629 | 680 | 629 | 680 | 24,000 | 1,360 |
| 1995-07-06 | 620 | 625 | 615 | 624 | 16,000 | 1,248 |
| 1995-07-05 | 611 | 620 | 611 | 620 | 10,000 | 1,240 |
| 1995-07-04 | 627 | 628 | 610 | 610 | 11,000 | 1,220 |
| 1995-07-03 | 621 | 621 | 610 | 621 | 4,000 | 1,242 |
| 1995-06-30 | 620 | 620 | 620 | 620 | 12,000 | 1,240 |
| 1995-06-29 | 632 | 632 | 622 | 622 | 2,000 | 1,244 |
| 1995-06-28 | 626 | 627 | 621 | 621 | 12,000 | 1,242 |
| 1995-06-27 | 627 | 627 | 627 | 627 | 28,000 | 1,254 |
| 1995-06-26 | 640 | 640 | 640 | 640 | 3,000 | 1,280 |
| 1995-06-23 | 626 | 626 | 620 | 620 | 12,000 | 1,240 |
| 1995-06-22 | 631 | 640 | 625 | 625 | 4,000 | 1,250 |
| 1995-06-21 | 631 | 631 | 629 | 629 | 6,000 | 1,258 |
| 1995-06-20 | 630 | 630 | 621 | 621 | 16,000 | 1,242 |
| 1995-06-19 | 634 | 634 | 630 | 630 | 10,000 | 1,260 |
| 1995-06-16 | 634 | 634 | 621 | 621 | 3,000 | 1,242 |
| 1995-06-15 | 627 | 627 | 620 | 620 | 9,000 | 1,240 |
| 1995-06-14 | 600 | 630 | 600 | 627 | 22,000 | 1,254 |
| 1995-06-13 | 610 | 610 | 600 | 600 | 25,000 | 1,200 |
| 1995-06-12 | 604 | 610 | 600 | 600 | 28,000 | 1,200 |
| 1995-06-09 | 611 | 611 | 603 | 610 | 50,000 | 1,220 |
| 1995-06-08 | 610 | 611 | 610 | 610 | 13,000 | 1,220 |
| 1995-06-07 | 620 | 620 | 603 | 603 | 22,000 | 1,206 |
| 1995-06-06 | 632 | 634 | 620 | 620 | 17,000 | 1,240 |
| 1995-06-05 | 634 | 635 | 632 | 635 | 45,000 | 1,270 |
| 1995-06-02 | 642 | 642 | 625 | 635 | 73,000 | 1,270 |
| 1995-06-01 | 644 | 644 | 602 | 602 | 34,000 | 1,204 |
| 1995-05-31 | 650 | 651 | 645 | 645 | 17,000 | 1,290 |
| 1995-05-30 | 650 | 655 | 650 | 651 | 12,000 | 1,302 |
| 1995-05-29 | 655 | 655 | 650 | 655 | 28,000 | 1,310 |
| 1995-05-26 | 670 | 670 | 650 | 660 | 22,000 | 1,320 |
| 1995-05-25 | 690 | 690 | 670 | 670 | 15,000 | 1,340 |
| 1995-05-24 | 695 | 695 | 680 | 680 | 10,000 | 1,360 |
| 1995-05-23 | 710 | 710 | 695 | 700 | 6,000 | 1,400 |
| 1995-05-22 | 699 | 700 | 695 | 700 | 5,000 | 1,400 |
| 1995-05-19 | 690 | 700 | 690 | 700 | 13,000 | 1,400 |
| 1995-05-18 | 710 | 710 | 690 | 701 | 13,000 | 1,402 |
| 1995-05-17 | 701 | 701 | 700 | 700 | 21,000 | 1,400 |
| 1995-05-16 | 728 | 728 | 701 | 701 | 21,000 | 1,402 |
| 1995-05-15 | 729 | 729 | 728 | 728 | 4,000 | 1,456 |
| 1995-05-12 | 738 | 738 | 728 | 728 | 6,000 | 1,456 |
| 1995-05-11 | 736 | 736 | 730 | 730 | 11,000 | 1,460 |
| 1995-05-10 | 740 | 740 | 739 | 739 | 6,000 | 1,478 |
| 1995-05-09 | 760 | 760 | 740 | 740 | 13,000 | 1,480 |
| 1995-05-08 | 744 | 750 | 744 | 750 | 9,000 | 1,500 |
| 1995-05-02 | 741 | 742 | 741 | 741 | 20,000 | 1,482 |
| 1995-05-01 | 741 | 741 | 731 | 731 | 10,000 | 1,462 |
| 1995-04-28 | 741 | 744 | 740 | 741 | 14,000 | 1,482 |
| 1995-04-27 | 750 | 750 | 736 | 740 | 9,000 | 1,480 |
| 1995-04-26 | 735 | 760 | 735 | 760 | 37,000 | 1,520 |
| 1995-04-25 | 760 | 775 | 760 | 775 | 9,000 | 1,550 |
| 1995-04-24 | 750 | 750 | 750 | 750 | 12,000 | 1,500 |
| 1995-04-21 | 724 | 735 | 724 | 730 | 63,000 | 1,460 |
| 1995-04-20 | 725 | 730 | 725 | 730 | 13,000 | 1,460 |
| 1995-04-19 | 734 | 734 | 720 | 720 | 19,000 | 1,440 |
| 1995-04-18 | 740 | 740 | 730 | 735 | 15,000 | 1,470 |
| 1995-04-17 | 740 | 740 | 740 | 740 | 10,000 | 1,480 |
| 1995-04-14 | 755 | 760 | 750 | 750 | 12,000 | 1,500 |
| 1995-04-13 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1995-04-12 | 750 | 751 | 750 | 751 | 8,000 | 1,502 |
| 1995-04-11 | 740 | 750 | 740 | 750 | 3,000 | 1,500 |
| 1995-04-10 | 755 | 755 | 750 | 750 | 5,000 | 1,500 |
| 1995-04-07 | 755 | 756 | 755 | 755 | 3,000 | 1,510 |
| 1995-04-06 | 761 | 761 | 755 | 756 | 7,000 | 1,512 |
| 1995-04-05 | 771 | 771 | 760 | 760 | 6,000 | 1,520 |
| 1995-04-04 | 769 | 770 | 760 | 770 | 11,000 | 1,540 |
| 1995-04-03 | 770 | 790 | 770 | 770 | 14,000 | 1,540 |
| 1995-03-31 | 800 | 800 | 770 | 770 | 11,000 | 1,540 |
| 1995-03-30 | 804 | 804 | 800 | 800 | 10,000 | 1,600 |
| 1995-03-29 | 820 | 829 | 820 | 824 | 4,000 | 1,648 |
| 1995-03-28 | 740 | 810 | 740 | 810 | 39,000 | 1,620 |
| 1995-03-27 | 710 | 730 | 710 | 730 | 32,000 | 1,460 |
| 1995-03-24 | 725 | 725 | 700 | 720 | 22,000 | 1,440 |
| 1995-03-23 | 740 | 747 | 730 | 735 | 47,000 | 1,470 |
| 1995-03-22 | 770 | 770 | 740 | 747 | 33,000 | 1,494 |
| 1995-03-20 | 790 | 790 | 780 | 780 | 45,000 | 1,560 |
| 1995-03-17 | 805 | 805 | 789 | 790 | 53,000 | 1,580 |
| 1995-03-15 | 873 | 873 | 845 | 850 | 21,000 | 1,700 |
| 1995-03-14 | 885 | 885 | 875 | 875 | 6,000 | 1,750 |
| 1995-03-13 | 870 | 880 | 870 | 875 | 7,000 | 1,750 |
| 1995-03-10 | 891 | 901 | 881 | 881 | 11,000 | 1,762 |
| 1995-03-09 | 891 | 892 | 880 | 881 | 12,000 | 1,762 |
| 1995-03-08 | 882 | 920 | 882 | 900 | 19,000 | 1,800 |
| 1995-03-07 | 917 | 917 | 890 | 892 | 17,000 | 1,784 |
| 1995-03-06 | 920 | 920 | 908 | 920 | 32,000 | 1,840 |
| 1995-03-03 | 929 | 929 | 920 | 921 | 72,000 | 1,842 |
| 1995-03-02 | 940 | 950 | 939 | 939 | 29,000 | 1,878 |
| 1995-03-01 | 950 | 950 | 920 | 940 | 26,000 | 1,880 |
| 1995-02-28 | 947 | 947 | 937 | 937 | 33,000 | 1,874 |
| 1995-02-24 | 978 | 978 | 977 | 977 | 27,000 | 1,954 |
| 1995-02-23 | 980 | 998 | 978 | 978 | 33,000 | 1,956 |
| 1995-02-22 | 990 | 997 | 990 | 990 | 12,000 | 1,980 |
| 1995-02-21 | 980 | 995 | 980 | 995 | 21,000 | 1,990 |
| 1995-02-20 | 990 | 1,000 | 990 | 990 | 21,000 | 1,980 |
| 1995-02-17 | 990 | 1,000 | 979 | 995 | 32,000 | 1,990 |
| 1995-02-16 | 1,020 | 1,020 | 997 | 997 | 16,000 | 1,994 |
| 1995-02-15 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 | 2,000 |
| 1995-02-14 | 1,000 | 1,050 | 990 | 1,050 | 23,000 | 2,100 |
| 1995-02-13 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 2,000 |
| 1995-02-10 | 1,020 | 1,020 | 989 | 999 | 39,000 | 1,998 |
| 1995-02-09 | 1,040 | 1,040 | 1,010 | 1,010 | 31,000 | 2,020 |
| 1995-02-08 | 1,050 | 1,050 | 1,020 | 1,050 | 31,000 | 2,100 |
| 1995-02-07 | 1,040 | 1,050 | 1,020 | 1,040 | 33,000 | 2,080 |
| 1995-02-06 | 1,040 | 1,040 | 1,030 | 1,040 | 15,000 | 2,080 |
| 1995-02-03 | 1,040 | 1,050 | 1,000 | 1,000 | 37,000 | 2,000 |
| 1995-02-02 | 1,050 | 1,050 | 995 | 1,020 | 32,000 | 2,040 |
| 1995-02-01 | 1,060 | 1,060 | 1,020 | 1,050 | 33,000 | 2,100 |
| 1995-01-31 | 1,110 | 1,110 | 1,050 | 1,080 | 40,000 | 2,160 |
| 1995-01-30 | 1,100 | 1,120 | 1,070 | 1,110 | 100,000 | 2,220 |
| 1995-01-27 | 1,110 | 1,110 | 1,080 | 1,100 | 86,000 | 2,200 |
| 1995-01-26 | 1,120 | 1,120 | 1,080 | 1,120 | 175,000 | 2,240 |
| 1995-01-25 | 1,040 | 1,040 | 1,040 | 1,040 | 63,000 | 2,080 |
| 1995-01-24 | 920 | 960 | 920 | 939 | 96,000 | 1,878 |
| 1995-01-23 | 1,010 | 1,010 | 978 | 978 | 22,000 | 1,956 |
| 1995-01-20 | 1,000 | 1,000 | 999 | 1,000 | 23,000 | 2,000 |
| 1995-01-19 | 1,060 | 1,060 | 1,000 | 1,020 | 61,000 | 2,040 |
| 1995-01-18 | 1,060 | 1,090 | 1,060 | 1,070 | 44,000 | 2,140 |
| 1995-01-17 | 1,060 | 1,060 | 1,040 | 1,050 | 36,000 | 2,100 |
| 1995-01-13 | 1,080 | 1,090 | 1,050 | 1,080 | 45,000 | 2,160 |
| 1995-01-12 | 1,080 | 1,090 | 1,040 | 1,090 | 46,000 | 2,180 |
| 1995-01-11 | 1,080 | 1,090 | 1,070 | 1,090 | 12,000 | 2,180 |
| 1995-01-10 | 1,120 | 1,120 | 1,080 | 1,100 | 45,000 | 2,200 |
| 1995-01-09 | 1,130 | 1,130 | 1,110 | 1,120 | 64,000 | 2,240 |
| 1995-01-06 | 1,100 | 1,150 | 1,100 | 1,130 | 287,000 | 2,260 |
| 1995-01-05 | 1,090 | 1,100 | 1,060 | 1,090 | 37,000 | 2,180 |
| 1995-01-04 | 1,090 | 1,100 | 1,060 | 1,100 | 22,000 | 2,200 |
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
