9632 スバル興業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 781 | 781 | 781 | 781 | 4,000 | 1,562 |
| 1996-12-27 | 780 | 790 | 780 | 780 | 8,000 | 1,560 |
| 1996-12-26 | 781 | 781 | 770 | 770 | 16,000 | 1,540 |
| 1996-12-25 | 769 | 771 | 769 | 771 | 13,000 | 1,542 |
| 1996-12-24 | 801 | 811 | 800 | 800 | 15,000 | 1,600 |
| 1996-12-20 | 810 | 810 | 800 | 800 | 17,000 | 1,600 |
| 1996-12-19 | 820 | 820 | 800 | 800 | 5,000 | 1,600 |
| 1996-12-18 | 830 | 830 | 830 | 830 | 14,000 | 1,660 |
| 1996-12-17 | 831 | 850 | 830 | 850 | 4,000 | 1,700 |
| 1996-12-16 | 831 | 831 | 830 | 830 | 4,000 | 1,660 |
| 1996-12-13 | 830 | 830 | 830 | 830 | 5,000 | 1,660 |
| 1996-12-12 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1996-12-11 | 863 | 863 | 863 | 863 | 2,000 | 1,726 |
| 1996-12-10 | 862 | 863 | 862 | 863 | 3,000 | 1,726 |
| 1996-12-09 | 862 | 862 | 862 | 862 | 11,000 | 1,724 |
| 1996-12-06 | 832 | 832 | 832 | 832 | 2,000 | 1,664 |
| 1996-12-05 | 831 | 841 | 831 | 841 | 2,000 | 1,682 |
| 1996-12-04 | 830 | 830 | 830 | 830 | 21,000 | 1,660 |
| 1996-12-03 | 832 | 832 | 830 | 830 | 17,000 | 1,660 |
| 1996-12-02 | 835 | 835 | 832 | 835 | 12,000 | 1,670 |
| 1996-11-29 | 832 | 835 | 831 | 835 | 10,000 | 1,670 |
| 1996-11-28 | 835 | 835 | 835 | 835 | 3,000 | 1,670 |
| 1996-11-27 | 835 | 849 | 835 | 849 | 4,000 | 1,698 |
| 1996-11-26 | 838 | 838 | 835 | 835 | 8,000 | 1,670 |
| 1996-11-25 | 837 | 847 | 837 | 847 | 2,000 | 1,694 |
| 1996-11-22 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1996-11-21 | 836 | 836 | 832 | 836 | 5,000 | 1,672 |
| 1996-11-19 | 836 | 837 | 835 | 835 | 8,000 | 1,670 |
| 1996-11-18 | 832 | 835 | 832 | 835 | 3,000 | 1,670 |
| 1996-11-15 | 850 | 850 | 831 | 831 | 36,000 | 1,662 |
| 1996-11-14 | 850 | 850 | 840 | 850 | 12,000 | 1,700 |
| 1996-11-13 | 862 | 862 | 840 | 840 | 24,000 | 1,680 |
| 1996-11-12 | 875 | 875 | 861 | 861 | 6,000 | 1,722 |
| 1996-11-11 | 860 | 861 | 860 | 861 | 7,000 | 1,722 |
| 1996-11-08 | 840 | 845 | 835 | 836 | 46,000 | 1,672 |
| 1996-11-07 | 859 | 859 | 840 | 840 | 48,000 | 1,680 |
| 1996-11-06 | 860 | 865 | 860 | 860 | 14,000 | 1,720 |
| 1996-11-05 | 875 | 879 | 865 | 865 | 4,000 | 1,730 |
| 1996-11-01 | 875 | 875 | 865 | 865 | 8,000 | 1,730 |
| 1996-10-30 | 888 | 888 | 875 | 875 | 3,000 | 1,750 |
| 1996-10-29 | 890 | 898 | 890 | 891 | 3,000 | 1,782 |
| 1996-10-28 | 885 | 885 | 885 | 885 | 2,000 | 1,770 |
| 1996-10-25 | 893 | 893 | 888 | 888 | 20,000 | 1,776 |
| 1996-10-24 | 894 | 894 | 894 | 894 | 3,000 | 1,788 |
| 1996-10-22 | 886 | 900 | 885 | 900 | 8,000 | 1,800 |
| 1996-10-21 | 887 | 887 | 887 | 887 | 2,000 | 1,774 |
| 1996-10-18 | 887 | 900 | 886 | 900 | 22,000 | 1,800 |
| 1996-10-17 | 886 | 887 | 886 | 886 | 7,000 | 1,772 |
| 1996-10-16 | 866 | 886 | 866 | 886 | 5,000 | 1,772 |
| 1996-10-15 | 861 | 866 | 861 | 865 | 10,000 | 1,730 |
| 1996-10-14 | 887 | 888 | 850 | 850 | 12,000 | 1,700 |
| 1996-10-11 | 886 | 895 | 885 | 885 | 5,000 | 1,770 |
| 1996-10-09 | 908 | 908 | 890 | 890 | 20,000 | 1,780 |
| 1996-10-08 | 905 | 910 | 890 | 910 | 14,000 | 1,820 |
| 1996-10-07 | 885 | 895 | 885 | 895 | 6,000 | 1,790 |
| 1996-10-04 | 898 | 898 | 885 | 885 | 12,000 | 1,770 |
| 1996-10-03 | 918 | 918 | 900 | 900 | 18,000 | 1,800 |
| 1996-10-02 | 920 | 930 | 910 | 920 | 76,000 | 1,840 |
| 1996-10-01 | 878 | 916 | 875 | 900 | 44,000 | 1,800 |
| 1996-09-30 | 870 | 870 | 870 | 870 | 16,000 | 1,740 |
| 1996-09-27 | 852 | 852 | 846 | 846 | 18,000 | 1,692 |
| 1996-09-26 | 866 | 870 | 865 | 865 | 17,000 | 1,730 |
| 1996-09-25 | 851 | 860 | 850 | 860 | 13,000 | 1,720 |
| 1996-09-24 | 859 | 859 | 850 | 851 | 3,000 | 1,702 |
| 1996-09-20 | 880 | 880 | 860 | 860 | 3,000 | 1,720 |
| 1996-09-19 | 880 | 880 | 879 | 880 | 11,000 | 1,760 |
| 1996-09-18 | 880 | 889 | 880 | 880 | 11,000 | 1,760 |
| 1996-09-17 | 873 | 880 | 873 | 880 | 5,000 | 1,760 |
| 1996-09-13 | 850 | 853 | 850 | 853 | 10,000 | 1,706 |
| 1996-09-12 | 865 | 870 | 865 | 870 | 2,000 | 1,740 |
| 1996-09-11 | 849 | 865 | 849 | 860 | 10,000 | 1,720 |
| 1996-09-10 | 870 | 870 | 845 | 849 | 12,000 | 1,698 |
| 1996-09-09 | 878 | 878 | 870 | 870 | 5,000 | 1,740 |
| 1996-09-06 | 870 | 870 | 860 | 865 | 15,000 | 1,730 |
| 1996-09-05 | 870 | 870 | 859 | 859 | 17,000 | 1,718 |
| 1996-09-04 | 833 | 875 | 833 | 866 | 13,000 | 1,732 |
| 1996-09-03 | 836 | 836 | 830 | 830 | 7,000 | 1,660 |
| 1996-09-02 | 831 | 832 | 830 | 830 | 8,000 | 1,660 |
| 1996-08-30 | 860 | 860 | 832 | 832 | 8,000 | 1,664 |
| 1996-08-29 | 879 | 879 | 879 | 879 | 2,000 | 1,758 |
| 1996-08-28 | 900 | 900 | 889 | 889 | 14,000 | 1,778 |
| 1996-08-27 | 879 | 880 | 879 | 880 | 3,000 | 1,760 |
| 1996-08-26 | 875 | 880 | 875 | 880 | 17,000 | 1,760 |
| 1996-08-23 | 865 | 865 | 860 | 865 | 11,000 | 1,730 |
| 1996-08-22 | 869 | 870 | 865 | 865 | 5,000 | 1,730 |
| 1996-08-21 | 869 | 869 | 869 | 869 | 2,000 | 1,738 |
| 1996-08-20 | 860 | 862 | 860 | 862 | 4,000 | 1,724 |
| 1996-08-19 | 845 | 847 | 845 | 847 | 3,000 | 1,694 |
| 1996-08-16 | 855 | 855 | 846 | 846 | 2,000 | 1,692 |
| 1996-08-15 | 840 | 845 | 840 | 845 | 17,000 | 1,690 |
| 1996-08-14 | 841 | 841 | 841 | 841 | 3,000 | 1,682 |
| 1996-08-13 | 830 | 841 | 830 | 841 | 3,000 | 1,682 |
| 1996-08-12 | 845 | 845 | 830 | 830 | 22,000 | 1,660 |
| 1996-08-09 | 844 | 844 | 844 | 844 | 5,000 | 1,688 |
| 1996-08-08 | 841 | 850 | 841 | 844 | 6,000 | 1,688 |
| 1996-08-07 | 836 | 841 | 836 | 841 | 6,000 | 1,682 |
| 1996-08-06 | 860 | 860 | 830 | 831 | 17,000 | 1,662 |
| 1996-08-05 | 871 | 871 | 860 | 860 | 7,000 | 1,720 |
| 1996-08-02 | 880 | 880 | 860 | 870 | 4,000 | 1,740 |
| 1996-08-01 | 860 | 860 | 850 | 850 | 12,000 | 1,700 |
| 1996-07-31 | 887 | 887 | 880 | 880 | 4,000 | 1,760 |
| 1996-07-30 | 880 | 880 | 880 | 880 | 11,000 | 1,760 |
| 1996-07-29 | 899 | 900 | 899 | 900 | 28,000 | 1,800 |
| 1996-07-25 | 889 | 893 | 880 | 893 | 61,000 | 1,786 |
| 1996-07-24 | 901 | 901 | 890 | 890 | 11,000 | 1,780 |
| 1996-07-23 | 901 | 901 | 894 | 894 | 4,000 | 1,788 |
| 1996-07-22 | 906 | 906 | 893 | 893 | 25,000 | 1,786 |
| 1996-07-19 | 910 | 910 | 901 | 901 | 5,000 | 1,802 |
| 1996-07-18 | 920 | 920 | 900 | 900 | 75,000 | 1,800 |
| 1996-07-17 | 920 | 927 | 920 | 927 | 5,000 | 1,854 |
| 1996-07-16 | 908 | 920 | 908 | 920 | 5,000 | 1,840 |
| 1996-07-15 | 908 | 910 | 908 | 910 | 8,000 | 1,820 |
| 1996-07-12 | 909 | 910 | 908 | 908 | 13,000 | 1,816 |
| 1996-07-11 | 915 | 915 | 910 | 910 | 13,000 | 1,820 |
| 1996-07-10 | 915 | 915 | 915 | 915 | 15,000 | 1,830 |
| 1996-07-09 | 911 | 920 | 911 | 917 | 38,000 | 1,834 |
| 1996-07-08 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 1996-07-05 | 924 | 924 | 924 | 924 | 2,000 | 1,848 |
| 1996-07-04 | 924 | 924 | 924 | 924 | 3,000 | 1,848 |
| 1996-07-03 | 927 | 928 | 925 | 925 | 6,000 | 1,850 |
| 1996-07-02 | 928 | 928 | 928 | 928 | 6,000 | 1,856 |
| 1996-07-01 | 928 | 928 | 928 | 928 | 2,000 | 1,856 |
| 1996-06-28 | 921 | 921 | 920 | 920 | 25,000 | 1,840 |
| 1996-06-27 | 922 | 932 | 920 | 922 | 12,000 | 1,844 |
| 1996-06-26 | 932 | 932 | 908 | 932 | 97,000 | 1,864 |
| 1996-06-25 | 945 | 950 | 931 | 945 | 13,000 | 1,890 |
| 1996-06-24 | 952 | 960 | 940 | 945 | 10,000 | 1,890 |
| 1996-06-21 | 951 | 952 | 945 | 950 | 11,000 | 1,900 |
| 1996-06-20 | 969 | 969 | 950 | 950 | 20,000 | 1,900 |
| 1996-06-19 | 970 | 970 | 961 | 970 | 30,000 | 1,940 |
| 1996-06-18 | 970 | 970 | 951 | 970 | 23,000 | 1,940 |
| 1996-06-17 | 971 | 975 | 965 | 970 | 35,000 | 1,940 |
| 1996-06-14 | 970 | 970 | 965 | 969 | 45,000 | 1,938 |
| 1996-06-13 | 950 | 950 | 948 | 950 | 6,000 | 1,900 |
| 1996-06-12 | 939 | 939 | 931 | 931 | 26,000 | 1,862 |
| 1996-06-11 | 941 | 941 | 932 | 932 | 14,000 | 1,864 |
| 1996-06-10 | 932 | 932 | 931 | 931 | 17,000 | 1,862 |
| 1996-06-07 | 952 | 952 | 931 | 931 | 43,000 | 1,862 |
| 1996-06-06 | 953 | 953 | 950 | 950 | 17,000 | 1,900 |
| 1996-06-05 | 952 | 957 | 950 | 950 | 11,000 | 1,900 |
| 1996-06-04 | 951 | 955 | 950 | 952 | 17,000 | 1,904 |
| 1996-06-03 | 969 | 969 | 950 | 950 | 38,000 | 1,900 |
| 1996-05-31 | 968 | 970 | 954 | 970 | 15,000 | 1,940 |
| 1996-05-30 | 979 | 979 | 971 | 971 | 10,000 | 1,942 |
| 1996-05-29 | 970 | 980 | 963 | 980 | 43,000 | 1,960 |
| 1996-05-28 | 970 | 970 | 965 | 965 | 20,000 | 1,930 |
| 1996-05-27 | 969 | 970 | 965 | 965 | 19,000 | 1,930 |
| 1996-05-24 | 970 | 970 | 969 | 969 | 10,000 | 1,938 |
| 1996-05-23 | 971 | 971 | 962 | 962 | 34,000 | 1,924 |
| 1996-05-22 | 970 | 980 | 970 | 970 | 19,000 | 1,940 |
| 1996-05-21 | 970 | 971 | 966 | 970 | 37,000 | 1,940 |
| 1996-05-20 | 980 | 981 | 966 | 969 | 45,000 | 1,938 |
| 1996-05-17 | 988 | 990 | 966 | 979 | 74,000 | 1,958 |
| 1996-05-16 | 966 | 980 | 966 | 968 | 62,000 | 1,936 |
| 1996-05-15 | 965 | 975 | 953 | 953 | 44,000 | 1,906 |
| 1996-05-14 | 958 | 975 | 952 | 975 | 45,000 | 1,950 |
| 1996-05-13 | 1,000 | 1,010 | 977 | 977 | 84,000 | 1,954 |
| 1996-05-10 | 960 | 1,020 | 960 | 1,000 | 203,000 | 2,000 |
| 1996-05-09 | 959 | 959 | 950 | 952 | 100,000 | 1,904 |
| 1996-05-08 | 950 | 960 | 949 | 951 | 86,000 | 1,902 |
| 1996-05-07 | 950 | 956 | 950 | 951 | 63,000 | 1,902 |
| 1996-05-02 | 938 | 940 | 929 | 940 | 20,000 | 1,880 |
| 1996-05-01 | 928 | 931 | 928 | 928 | 5,000 | 1,856 |
| 1996-04-30 | 932 | 933 | 928 | 928 | 9,000 | 1,856 |
| 1996-04-26 | 964 | 964 | 935 | 935 | 30,000 | 1,870 |
| 1996-04-25 | 933 | 958 | 933 | 956 | 74,000 | 1,912 |
| 1996-04-24 | 939 | 939 | 930 | 933 | 25,000 | 1,866 |
| 1996-04-23 | 916 | 927 | 916 | 921 | 23,000 | 1,842 |
| 1996-04-22 | 908 | 917 | 908 | 911 | 15,000 | 1,822 |
| 1996-04-19 | 918 | 918 | 905 | 905 | 14,000 | 1,810 |
| 1996-04-18 | 902 | 911 | 902 | 910 | 4,000 | 1,820 |
| 1996-04-17 | 930 | 930 | 901 | 901 | 6,000 | 1,802 |
| 1996-04-16 | 931 | 931 | 920 | 920 | 17,000 | 1,840 |
| 1996-04-15 | 939 | 943 | 930 | 930 | 21,000 | 1,860 |
| 1996-04-12 | 916 | 949 | 916 | 948 | 59,000 | 1,896 |
| 1996-04-11 | 905 | 910 | 902 | 908 | 66,000 | 1,816 |
| 1996-04-10 | 901 | 905 | 900 | 903 | 43,000 | 1,806 |
| 1996-04-09 | 900 | 900 | 882 | 899 | 23,000 | 1,798 |
| 1996-04-08 | 900 | 901 | 890 | 890 | 22,000 | 1,780 |
| 1996-04-05 | 885 | 905 | 885 | 901 | 14,000 | 1,802 |
| 1996-04-04 | 881 | 890 | 860 | 875 | 68,000 | 1,750 |
| 1996-04-03 | 890 | 890 | 880 | 880 | 31,000 | 1,760 |
| 1996-04-02 | 900 | 900 | 895 | 900 | 11,000 | 1,800 |
| 1996-04-01 | 902 | 905 | 899 | 900 | 16,000 | 1,800 |
| 1996-03-29 | 895 | 900 | 890 | 900 | 64,000 | 1,800 |
| 1996-03-28 | 909 | 913 | 905 | 910 | 17,000 | 1,820 |
| 1996-03-27 | 881 | 890 | 880 | 890 | 3,000 | 1,780 |
| 1996-03-26 | 879 | 880 | 870 | 880 | 22,000 | 1,760 |
| 1996-03-25 | 880 | 880 | 870 | 870 | 34,000 | 1,740 |
| 1996-03-22 | 880 | 880 | 870 | 875 | 7,000 | 1,750 |
| 1996-03-21 | 868 | 880 | 865 | 875 | 28,000 | 1,750 |
| 1996-03-19 | 875 | 885 | 867 | 867 | 10,000 | 1,734 |
| 1996-03-18 | 859 | 875 | 850 | 872 | 44,000 | 1,744 |
| 1996-03-15 | 840 | 850 | 840 | 850 | 11,000 | 1,700 |
| 1996-03-14 | 821 | 840 | 821 | 840 | 6,000 | 1,680 |
| 1996-03-13 | 850 | 850 | 820 | 820 | 35,000 | 1,640 |
| 1996-03-12 | 860 | 860 | 852 | 852 | 4,000 | 1,704 |
| 1996-03-11 | 855 | 855 | 840 | 840 | 8,000 | 1,680 |
| 1996-03-08 | 856 | 863 | 856 | 863 | 11,000 | 1,726 |
| 1996-03-07 | 870 | 870 | 859 | 860 | 27,000 | 1,720 |
| 1996-03-06 | 870 | 871 | 865 | 870 | 18,000 | 1,740 |
| 1996-03-05 | 860 | 880 | 860 | 870 | 12,000 | 1,740 |
| 1996-03-04 | 900 | 900 | 870 | 870 | 5,000 | 1,740 |
| 1996-03-01 | 891 | 891 | 870 | 880 | 33,000 | 1,760 |
| 1996-02-29 | 881 | 882 | 881 | 881 | 9,000 | 1,762 |
| 1996-02-28 | 881 | 895 | 881 | 895 | 8,000 | 1,790 |
| 1996-02-27 | 900 | 900 | 875 | 895 | 21,000 | 1,790 |
| 1996-02-26 | 899 | 899 | 899 | 899 | 2,000 | 1,798 |
| 1996-02-23 | 910 | 910 | 891 | 909 | 8,000 | 1,818 |
| 1996-02-22 | 890 | 910 | 890 | 910 | 10,000 | 1,820 |
| 1996-02-21 | 898 | 910 | 880 | 910 | 17,000 | 1,820 |
| 1996-02-20 | 915 | 918 | 915 | 918 | 16,000 | 1,836 |
| 1996-02-19 | 910 | 925 | 910 | 925 | 6,000 | 1,850 |
| 1996-02-16 | 901 | 920 | 900 | 920 | 10,000 | 1,840 |
| 1996-02-15 | 914 | 920 | 905 | 910 | 31,000 | 1,820 |
| 1996-02-14 | 920 | 920 | 912 | 913 | 7,000 | 1,826 |
| 1996-02-13 | 924 | 924 | 912 | 918 | 6,000 | 1,836 |
| 1996-02-09 | 932 | 932 | 910 | 914 | 24,000 | 1,828 |
| 1996-02-08 | 933 | 940 | 922 | 922 | 20,000 | 1,844 |
| 1996-02-07 | 938 | 950 | 931 | 931 | 38,000 | 1,862 |
| 1996-02-06 | 950 | 950 | 940 | 940 | 27,000 | 1,880 |
| 1996-02-05 | 953 | 953 | 950 | 950 | 7,000 | 1,900 |
| 1996-02-02 | 950 | 951 | 943 | 943 | 34,000 | 1,886 |
| 1996-02-01 | 950 | 957 | 947 | 955 | 40,000 | 1,910 |
| 1996-01-31 | 956 | 956 | 949 | 949 | 31,000 | 1,898 |
| 1996-01-30 | 950 | 950 | 950 | 950 | 19,000 | 1,900 |
| 1996-01-29 | 945 | 950 | 945 | 950 | 18,000 | 1,900 |
| 1996-01-26 | 946 | 946 | 945 | 945 | 2,000 | 1,890 |
| 1996-01-25 | 969 | 970 | 946 | 946 | 75,000 | 1,892 |
| 1996-01-24 | 980 | 980 | 970 | 970 | 38,000 | 1,940 |
| 1996-01-23 | 982 | 982 | 970 | 970 | 67,000 | 1,940 |
| 1996-01-22 | 988 | 988 | 970 | 970 | 42,000 | 1,940 |
| 1996-01-19 | 942 | 979 | 942 | 979 | 40,000 | 1,958 |
| 1996-01-18 | 983 | 983 | 940 | 941 | 38,000 | 1,882 |
| 1996-01-17 | 988 | 989 | 979 | 979 | 14,000 | 1,958 |
| 1996-01-16 | 970 | 979 | 970 | 979 | 22,000 | 1,958 |
| 1996-01-12 | 950 | 970 | 945 | 952 | 43,000 | 1,904 |
| 1996-01-11 | 965 | 965 | 950 | 950 | 38,000 | 1,900 |
| 1996-01-10 | 960 | 970 | 950 | 965 | 19,000 | 1,930 |
| 1996-01-09 | 970 | 975 | 941 | 941 | 59,000 | 1,882 |
| 1996-01-08 | 966 | 979 | 953 | 961 | 34,000 | 1,922 |
| 1996-01-05 | 970 | 970 | 960 | 965 | 13,000 | 1,930 |
| 1996-01-04 | 970 | 970 | 970 | 970 | 6,000 | 1,940 |
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
