9632 スバル興業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 385 | 395 | 385 | 395 | 10,000 | 790 |
| 1997-12-29 | 390 | 390 | 389 | 389 | 3,000 | 778 |
| 1997-12-26 | 376 | 400 | 373 | 400 | 13,000 | 800 |
| 1997-12-25 | 356 | 373 | 356 | 371 | 9,000 | 742 |
| 1997-12-24 | 350 | 356 | 350 | 355 | 61,000 | 710 |
| 1997-12-22 | 439 | 440 | 439 | 439 | 4,000 | 878 |
| 1997-12-19 | 460 | 460 | 450 | 450 | 14,000 | 900 |
| 1997-12-18 | 456 | 460 | 455 | 455 | 12,000 | 910 |
| 1997-12-17 | 450 | 455 | 450 | 455 | 7,000 | 910 |
| 1997-12-16 | 460 | 460 | 450 | 450 | 8,000 | 900 |
| 1997-12-15 | 465 | 465 | 460 | 460 | 6,000 | 920 |
| 1997-12-12 | 471 | 471 | 471 | 471 | 10,000 | 942 |
| 1997-12-10 | 466 | 466 | 466 | 466 | 2,000 | 932 |
| 1997-12-09 | 465 | 465 | 465 | 465 | 4,000 | 930 |
| 1997-12-08 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 1997-12-05 | 470 | 470 | 465 | 465 | 4,000 | 930 |
| 1997-12-04 | 475 | 479 | 475 | 479 | 5,000 | 958 |
| 1997-12-03 | 464 | 470 | 464 | 470 | 5,000 | 940 |
| 1997-12-02 | 496 | 496 | 460 | 460 | 61,000 | 920 |
| 1997-12-01 | 461 | 461 | 461 | 461 | 2,000 | 922 |
| 1997-11-28 | 470 | 470 | 460 | 468 | 8,000 | 936 |
| 1997-11-27 | 469 | 470 | 461 | 470 | 7,000 | 940 |
| 1997-11-26 | 480 | 480 | 470 | 470 | 6,000 | 940 |
| 1997-11-25 | 483 | 483 | 483 | 483 | 2,000 | 966 |
| 1997-11-21 | 483 | 483 | 483 | 483 | 4,000 | 966 |
| 1997-11-20 | 483 | 483 | 482 | 483 | 6,000 | 966 |
| 1997-11-19 | 499 | 499 | 483 | 483 | 4,000 | 966 |
| 1997-11-18 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1997-11-17 | 475 | 510 | 475 | 510 | 3,000 | 1,020 |
| 1997-11-14 | 461 | 485 | 460 | 485 | 8,000 | 970 |
| 1997-11-13 | 462 | 463 | 461 | 463 | 14,000 | 926 |
| 1997-11-12 | 472 | 472 | 461 | 461 | 12,000 | 922 |
| 1997-11-07 | 505 | 510 | 480 | 485 | 11,000 | 970 |
| 1997-11-06 | 490 | 505 | 490 | 505 | 9,000 | 1,010 |
| 1997-11-05 | 500 | 505 | 500 | 505 | 5,000 | 1,010 |
| 1997-11-04 | 491 | 500 | 491 | 500 | 12,000 | 1,000 |
| 1997-10-31 | 491 | 491 | 491 | 491 | 4,000 | 982 |
| 1997-10-30 | 493 | 493 | 490 | 490 | 17,000 | 980 |
| 1997-10-28 | 495 | 495 | 490 | 490 | 6,000 | 980 |
| 1997-10-27 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 1997-10-24 | 494 | 495 | 494 | 495 | 8,000 | 990 |
| 1997-10-23 | 509 | 509 | 509 | 509 | 1,000 | 1,018 |
| 1997-10-22 | 510 | 510 | 509 | 509 | 2,000 | 1,018 |
| 1997-10-21 | 499 | 505 | 499 | 504 | 6,000 | 1,008 |
| 1997-10-20 | 505 | 505 | 499 | 499 | 6,000 | 998 |
| 1997-10-17 | 509 | 509 | 509 | 509 | 2,000 | 1,018 |
| 1997-10-15 | 509 | 509 | 490 | 490 | 12,000 | 980 |
| 1997-10-14 | 510 | 510 | 500 | 510 | 11,000 | 1,020 |
| 1997-10-13 | 510 | 510 | 501 | 510 | 5,000 | 1,020 |
| 1997-10-09 | 503 | 533 | 503 | 530 | 6,000 | 1,060 |
| 1997-10-08 | 495 | 495 | 495 | 495 | 8,000 | 990 |
| 1997-10-07 | 461 | 465 | 461 | 465 | 14,000 | 930 |
| 1997-10-06 | 461 | 463 | 459 | 463 | 10,000 | 926 |
| 1997-10-03 | 469 | 469 | 460 | 460 | 12,000 | 920 |
| 1997-10-02 | 475 | 475 | 460 | 460 | 12,000 | 920 |
| 1997-10-01 | 499 | 499 | 480 | 480 | 15,000 | 960 |
| 1997-09-30 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1997-09-29 | 500 | 500 | 500 | 500 | 8,000 | 1,000 |
| 1997-09-26 | 550 | 550 | 530 | 540 | 6,000 | 1,080 |
| 1997-09-25 | 551 | 552 | 550 | 550 | 7,000 | 1,100 |
| 1997-09-24 | 551 | 552 | 551 | 552 | 4,000 | 1,104 |
| 1997-09-22 | 569 | 569 | 569 | 569 | 13,000 | 1,138 |
| 1997-09-19 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 1997-09-18 | 580 | 580 | 580 | 580 | 5,000 | 1,160 |
| 1997-09-17 | 555 | 555 | 550 | 550 | 4,000 | 1,100 |
| 1997-09-16 | 555 | 555 | 555 | 555 | 4,000 | 1,110 |
| 1997-09-12 | 560 | 561 | 560 | 561 | 10,000 | 1,122 |
| 1997-09-10 | 561 | 571 | 561 | 565 | 5,000 | 1,130 |
| 1997-09-09 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1997-09-08 | 560 | 560 | 560 | 560 | 10,000 | 1,120 |
| 1997-09-04 | 564 | 565 | 560 | 560 | 12,000 | 1,120 |
| 1997-09-03 | 563 | 563 | 563 | 563 | 1,000 | 1,126 |
| 1997-09-02 | 561 | 561 | 560 | 561 | 3,000 | 1,122 |
| 1997-09-01 | 570 | 570 | 550 | 560 | 13,000 | 1,120 |
| 1997-08-29 | 580 | 580 | 570 | 570 | 6,000 | 1,140 |
| 1997-08-28 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1997-08-27 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1997-08-26 | 610 | 610 | 610 | 610 | 40,000 | 1,220 |
| 1997-08-25 | 575 | 575 | 570 | 570 | 8,000 | 1,140 |
| 1997-08-22 | 581 | 590 | 581 | 590 | 3,000 | 1,180 |
| 1997-08-21 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1997-08-19 | 598 | 598 | 598 | 598 | 7,000 | 1,196 |
| 1997-08-18 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
| 1997-08-15 | 593 | 595 | 590 | 595 | 27,000 | 1,190 |
| 1997-08-14 | 593 | 593 | 593 | 593 | 2,000 | 1,186 |
| 1997-08-13 | 595 | 595 | 594 | 594 | 6,000 | 1,188 |
| 1997-08-12 | 580 | 588 | 580 | 588 | 7,000 | 1,176 |
| 1997-08-11 | 580 | 580 | 580 | 580 | 5,000 | 1,160 |
| 1997-08-08 | 589 | 590 | 580 | 580 | 11,000 | 1,160 |
| 1997-08-07 | 601 | 601 | 590 | 590 | 11,000 | 1,180 |
| 1997-08-06 | 601 | 605 | 601 | 605 | 5,000 | 1,210 |
| 1997-08-05 | 614 | 614 | 600 | 600 | 7,000 | 1,200 |
| 1997-08-04 | 627 | 628 | 615 | 615 | 6,000 | 1,230 |
| 1997-07-31 | 627 | 627 | 627 | 627 | 1,000 | 1,254 |
| 1997-07-30 | 629 | 629 | 629 | 629 | 2,000 | 1,258 |
| 1997-07-29 | 632 | 632 | 630 | 630 | 7,000 | 1,260 |
| 1997-07-28 | 633 | 633 | 632 | 632 | 3,000 | 1,264 |
| 1997-07-25 | 632 | 633 | 632 | 633 | 54,000 | 1,266 |
| 1997-07-23 | 660 | 660 | 650 | 650 | 12,000 | 1,300 |
| 1997-07-22 | 651 | 651 | 650 | 650 | 8,000 | 1,300 |
| 1997-07-18 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 1997-07-17 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 1997-07-15 | 664 | 664 | 650 | 650 | 20,000 | 1,300 |
| 1997-07-14 | 652 | 665 | 650 | 665 | 5,000 | 1,330 |
| 1997-07-11 | 651 | 651 | 650 | 650 | 5,000 | 1,300 |
| 1997-07-09 | 662 | 662 | 660 | 660 | 4,000 | 1,320 |
| 1997-07-08 | 660 | 660 | 656 | 660 | 3,000 | 1,320 |
| 1997-07-07 | 660 | 660 | 660 | 660 | 4,000 | 1,320 |
| 1997-07-04 | 667 | 667 | 665 | 666 | 6,000 | 1,332 |
| 1997-07-03 | 667 | 667 | 665 | 667 | 3,000 | 1,334 |
| 1997-07-02 | 667 | 677 | 667 | 667 | 7,000 | 1,334 |
| 1997-07-01 | 666 | 680 | 666 | 667 | 6,000 | 1,334 |
| 1997-06-30 | 675 | 677 | 675 | 677 | 7,000 | 1,354 |
| 1997-06-27 | 666 | 675 | 665 | 675 | 6,000 | 1,350 |
| 1997-06-26 | 665 | 665 | 665 | 665 | 4,000 | 1,330 |
| 1997-06-25 | 665 | 665 | 665 | 665 | 3,000 | 1,330 |
| 1997-06-24 | 660 | 665 | 660 | 665 | 32,000 | 1,330 |
| 1997-06-23 | 668 | 668 | 661 | 661 | 27,000 | 1,322 |
| 1997-06-20 | 689 | 689 | 671 | 671 | 27,000 | 1,342 |
| 1997-06-19 | 686 | 689 | 680 | 689 | 4,000 | 1,378 |
| 1997-06-18 | 703 | 703 | 699 | 699 | 10,000 | 1,398 |
| 1997-06-17 | 704 | 704 | 704 | 704 | 1,000 | 1,408 |
| 1997-06-16 | 709 | 709 | 702 | 704 | 6,000 | 1,408 |
| 1997-06-13 | 710 | 710 | 702 | 702 | 6,000 | 1,404 |
| 1997-06-12 | 706 | 706 | 704 | 704 | 9,000 | 1,408 |
| 1997-06-09 | 706 | 707 | 704 | 704 | 4,000 | 1,408 |
| 1997-06-06 | 713 | 716 | 703 | 703 | 20,000 | 1,406 |
| 1997-06-05 | 722 | 722 | 707 | 713 | 23,000 | 1,426 |
| 1997-06-04 | 705 | 707 | 705 | 707 | 5,000 | 1,414 |
| 1997-06-03 | 702 | 705 | 702 | 704 | 11,000 | 1,408 |
| 1997-06-02 | 702 | 702 | 702 | 702 | 6,000 | 1,404 |
| 1997-05-30 | 701 | 702 | 701 | 702 | 4,000 | 1,404 |
| 1997-05-29 | 701 | 705 | 701 | 701 | 12,000 | 1,402 |
| 1997-05-28 | 695 | 714 | 695 | 700 | 36,000 | 1,400 |
| 1997-05-27 | 676 | 685 | 676 | 685 | 14,000 | 1,370 |
| 1997-05-26 | 678 | 678 | 675 | 676 | 11,000 | 1,352 |
| 1997-05-23 | 676 | 676 | 675 | 676 | 5,000 | 1,352 |
| 1997-05-22 | 679 | 701 | 678 | 690 | 33,000 | 1,380 |
| 1997-05-21 | 657 | 680 | 657 | 680 | 15,000 | 1,360 |
| 1997-05-20 | 653 | 660 | 653 | 655 | 21,000 | 1,310 |
| 1997-05-19 | 647 | 651 | 647 | 651 | 12,000 | 1,302 |
| 1997-05-16 | 647 | 647 | 641 | 641 | 13,000 | 1,282 |
| 1997-05-15 | 651 | 653 | 640 | 641 | 21,000 | 1,282 |
| 1997-05-14 | 657 | 657 | 649 | 649 | 19,000 | 1,298 |
| 1997-05-13 | 634 | 650 | 634 | 650 | 40,000 | 1,300 |
| 1997-05-12 | 634 | 634 | 630 | 631 | 15,000 | 1,262 |
| 1997-05-09 | 634 | 634 | 634 | 634 | 6,000 | 1,268 |
| 1997-05-08 | 630 | 635 | 628 | 628 | 29,000 | 1,256 |
| 1997-05-07 | 639 | 640 | 638 | 638 | 13,000 | 1,276 |
| 1997-05-06 | 640 | 640 | 633 | 634 | 30,000 | 1,268 |
| 1997-05-02 | 629 | 630 | 621 | 630 | 27,000 | 1,260 |
| 1997-05-01 | 630 | 642 | 630 | 630 | 38,000 | 1,260 |
| 1997-04-30 | 620 | 630 | 620 | 629 | 21,000 | 1,258 |
| 1997-04-28 | 634 | 634 | 620 | 620 | 5,000 | 1,240 |
| 1997-04-25 | 630 | 630 | 628 | 628 | 18,000 | 1,256 |
| 1997-04-24 | 632 | 633 | 630 | 630 | 3,000 | 1,260 |
| 1997-04-23 | 636 | 640 | 633 | 633 | 33,000 | 1,266 |
| 1997-04-22 | 636 | 641 | 635 | 636 | 28,000 | 1,272 |
| 1997-04-21 | 636 | 636 | 630 | 630 | 39,000 | 1,260 |
| 1997-04-18 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 1997-04-17 | 620 | 620 | 620 | 620 | 4,000 | 1,240 |
| 1997-04-16 | 611 | 620 | 611 | 620 | 169,000 | 1,240 |
| 1997-04-15 | 615 | 620 | 611 | 611 | 4,000 | 1,222 |
| 1997-04-14 | 620 | 620 | 615 | 615 | 4,000 | 1,230 |
| 1997-04-11 | 611 | 611 | 610 | 610 | 22,000 | 1,220 |
| 1997-04-10 | 612 | 612 | 612 | 612 | 6,000 | 1,224 |
| 1997-04-09 | 611 | 620 | 611 | 620 | 9,000 | 1,240 |
| 1997-04-08 | 617 | 620 | 611 | 611 | 13,000 | 1,222 |
| 1997-04-07 | 625 | 625 | 615 | 615 | 18,000 | 1,230 |
| 1997-04-04 | 625 | 630 | 621 | 630 | 21,000 | 1,260 |
| 1997-04-03 | 625 | 626 | 625 | 625 | 20,000 | 1,250 |
| 1997-04-02 | 630 | 630 | 620 | 620 | 8,000 | 1,240 |
| 1997-04-01 | 621 | 621 | 613 | 620 | 29,000 | 1,240 |
| 1997-03-31 | 621 | 621 | 621 | 621 | 7,000 | 1,242 |
| 1997-03-28 | 620 | 620 | 620 | 620 | 15,000 | 1,240 |
| 1997-03-27 | 631 | 639 | 621 | 621 | 29,000 | 1,242 |
| 1997-03-26 | 648 | 648 | 630 | 630 | 9,000 | 1,260 |
| 1997-03-25 | 611 | 650 | 611 | 650 | 23,000 | 1,300 |
| 1997-03-24 | 612 | 619 | 609 | 611 | 69,000 | 1,222 |
| 1997-03-21 | 620 | 620 | 602 | 619 | 47,000 | 1,238 |
| 1997-03-19 | 651 | 651 | 650 | 650 | 22,000 | 1,300 |
| 1997-03-18 | 650 | 650 | 650 | 650 | 10,000 | 1,300 |
| 1997-03-17 | 670 | 670 | 650 | 650 | 9,000 | 1,300 |
| 1997-03-14 | 651 | 651 | 650 | 650 | 21,000 | 1,300 |
| 1997-03-13 | 666 | 666 | 665 | 665 | 8,000 | 1,330 |
| 1997-03-12 | 675 | 675 | 665 | 665 | 5,000 | 1,330 |
| 1997-03-11 | 675 | 675 | 672 | 672 | 4,000 | 1,344 |
| 1997-03-10 | 674 | 675 | 674 | 675 | 13,000 | 1,350 |
| 1997-03-07 | 675 | 675 | 674 | 674 | 9,000 | 1,348 |
| 1997-03-06 | 676 | 680 | 676 | 676 | 15,000 | 1,352 |
| 1997-03-05 | 681 | 690 | 675 | 675 | 21,000 | 1,350 |
| 1997-03-04 | 692 | 692 | 680 | 680 | 29,000 | 1,360 |
| 1997-03-03 | 699 | 699 | 695 | 695 | 6,000 | 1,390 |
| 1997-02-28 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1997-02-27 | 695 | 700 | 695 | 700 | 6,000 | 1,400 |
| 1997-02-26 | 692 | 696 | 692 | 696 | 6,000 | 1,392 |
| 1997-02-25 | 690 | 695 | 690 | 691 | 16,000 | 1,382 |
| 1997-02-24 | 694 | 695 | 690 | 690 | 29,000 | 1,380 |
| 1997-02-21 | 692 | 696 | 690 | 693 | 22,000 | 1,386 |
| 1997-02-20 | 690 | 700 | 690 | 699 | 8,000 | 1,398 |
| 1997-02-19 | 700 | 700 | 692 | 700 | 11,000 | 1,400 |
| 1997-02-18 | 690 | 700 | 690 | 700 | 21,000 | 1,400 |
| 1997-02-17 | 694 | 699 | 694 | 698 | 21,000 | 1,396 |
| 1997-02-14 | 692 | 694 | 691 | 694 | 11,000 | 1,388 |
| 1997-02-13 | 690 | 695 | 690 | 690 | 17,000 | 1,380 |
| 1997-02-12 | 690 | 690 | 685 | 690 | 8,000 | 1,380 |
| 1997-02-10 | 680 | 682 | 680 | 682 | 13,000 | 1,364 |
| 1997-02-07 | 681 | 682 | 680 | 681 | 9,000 | 1,362 |
| 1997-02-06 | 690 | 690 | 682 | 682 | 8,000 | 1,364 |
| 1997-02-05 | 700 | 700 | 690 | 690 | 25,000 | 1,380 |
| 1997-02-04 | 705 | 710 | 700 | 700 | 40,000 | 1,400 |
| 1997-02-03 | 715 | 715 | 709 | 710 | 14,000 | 1,420 |
| 1997-01-31 | 710 | 720 | 710 | 720 | 5,000 | 1,440 |
| 1997-01-30 | 707 | 710 | 707 | 707 | 12,000 | 1,414 |
| 1997-01-29 | 710 | 710 | 701 | 701 | 19,000 | 1,402 |
| 1997-01-28 | 720 | 720 | 710 | 710 | 10,000 | 1,420 |
| 1997-01-27 | 730 | 730 | 726 | 727 | 12,000 | 1,454 |
| 1997-01-24 | 730 | 731 | 726 | 726 | 19,000 | 1,452 |
| 1997-01-23 | 749 | 749 | 730 | 730 | 27,000 | 1,460 |
| 1997-01-22 | 745 | 750 | 731 | 733 | 16,000 | 1,466 |
| 1997-01-21 | 750 | 750 | 745 | 745 | 14,000 | 1,490 |
| 1997-01-20 | 755 | 755 | 751 | 751 | 41,000 | 1,502 |
| 1997-01-17 | 755 | 755 | 750 | 755 | 25,000 | 1,510 |
| 1997-01-16 | 750 | 755 | 750 | 755 | 36,000 | 1,510 |
| 1997-01-14 | 767 | 767 | 750 | 750 | 20,000 | 1,500 |
| 1997-01-13 | 771 | 771 | 765 | 765 | 4,000 | 1,530 |
| 1997-01-10 | 781 | 781 | 770 | 770 | 16,000 | 1,540 |
| 1997-01-09 | 781 | 784 | 781 | 781 | 9,000 | 1,562 |
| 1997-01-08 | 780 | 800 | 780 | 800 | 8,000 | 1,600 |
| 1997-01-07 | 801 | 801 | 800 | 801 | 13,000 | 1,602 |
| 1997-01-06 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
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
