9632 スバル興業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 402 | 403 | 402 | 402 | 4,000 | 804 |
| 1998-12-29 | 395 | 395 | 385 | 385 | 14,000 | 770 |
| 1998-12-28 | 395 | 400 | 395 | 400 | 9,000 | 800 |
| 1998-12-25 | 395 | 395 | 394 | 395 | 5,000 | 790 |
| 1998-12-24 | 394 | 395 | 394 | 395 | 4,000 | 790 |
| 1998-12-22 | 400 | 400 | 395 | 395 | 4,000 | 790 |
| 1998-12-21 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 1998-12-18 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 1998-12-17 | 400 | 400 | 399 | 399 | 3,000 | 798 |
| 1998-12-16 | 404 | 404 | 400 | 400 | 4,000 | 800 |
| 1998-12-15 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 1998-12-14 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1998-12-11 | 395 | 400 | 395 | 400 | 10,000 | 800 |
| 1998-12-10 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 1998-12-09 | 402 | 403 | 400 | 400 | 3,000 | 800 |
| 1998-12-08 | 401 | 401 | 400 | 400 | 2,000 | 800 |
| 1998-12-07 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 1998-12-04 | 401 | 401 | 400 | 401 | 5,000 | 802 |
| 1998-12-03 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1998-12-02 | 414 | 414 | 400 | 400 | 5,000 | 800 |
| 1998-12-01 | 409 | 415 | 409 | 415 | 5,000 | 830 |
| 1998-11-30 | 400 | 410 | 400 | 409 | 8,000 | 818 |
| 1998-11-27 | 399 | 409 | 399 | 409 | 12,000 | 818 |
| 1998-11-26 | 390 | 391 | 390 | 391 | 5,000 | 782 |
| 1998-11-25 | 391 | 391 | 391 | 391 | 3,000 | 782 |
| 1998-11-24 | 385 | 390 | 385 | 390 | 9,000 | 780 |
| 1998-11-20 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 1998-11-19 | 380 | 380 | 380 | 380 | 7,000 | 760 |
| 1998-11-18 | 390 | 390 | 382 | 382 | 8,000 | 764 |
| 1998-11-17 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 1998-11-16 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1998-11-13 | 381 | 381 | 380 | 380 | 4,000 | 760 |
| 1998-11-12 | 388 | 388 | 388 | 388 | 2,000 | 776 |
| 1998-11-06 | 389 | 389 | 376 | 376 | 7,000 | 752 |
| 1998-11-05 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 1998-11-04 | 380 | 390 | 375 | 390 | 18,000 | 780 |
| 1998-11-02 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 1998-10-30 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 1998-10-29 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1998-10-28 | 383 | 383 | 375 | 380 | 14,000 | 760 |
| 1998-10-27 | 384 | 384 | 380 | 380 | 2,000 | 760 |
| 1998-10-26 | 381 | 388 | 376 | 384 | 6,000 | 768 |
| 1998-10-23 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 1998-10-22 | 393 | 399 | 393 | 399 | 3,000 | 798 |
| 1998-10-21 | 380 | 393 | 380 | 392 | 8,000 | 784 |
| 1998-10-20 | 383 | 383 | 380 | 380 | 2,000 | 760 |
| 1998-10-19 | 383 | 383 | 383 | 383 | 3,000 | 766 |
| 1998-10-16 | 381 | 383 | 381 | 383 | 2,000 | 766 |
| 1998-10-15 | 381 | 381 | 377 | 381 | 6,000 | 762 |
| 1998-10-14 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 1998-10-13 | 380 | 380 | 376 | 376 | 8,000 | 752 |
| 1998-10-09 | 380 | 381 | 380 | 380 | 14,000 | 760 |
| 1998-10-08 | 380 | 390 | 380 | 380 | 7,000 | 760 |
| 1998-10-07 | 375 | 380 | 375 | 380 | 4,000 | 760 |
| 1998-10-06 | 380 | 380 | 375 | 380 | 6,000 | 760 |
| 1998-10-05 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 1998-10-02 | 386 | 386 | 380 | 380 | 5,000 | 760 |
| 1998-10-01 | 389 | 389 | 385 | 385 | 2,000 | 770 |
| 1998-09-30 | 399 | 399 | 390 | 390 | 3,000 | 780 |
| 1998-09-29 | 405 | 405 | 405 | 405 | 4,000 | 810 |
| 1998-09-28 | 381 | 381 | 380 | 380 | 6,000 | 760 |
| 1998-09-25 | 381 | 381 | 381 | 381 | 2,000 | 762 |
| 1998-09-24 | 380 | 381 | 380 | 381 | 4,000 | 762 |
| 1998-09-22 | 378 | 380 | 378 | 380 | 7,000 | 760 |
| 1998-09-21 | 380 | 380 | 378 | 378 | 9,000 | 756 |
| 1998-09-18 | 380 | 383 | 380 | 380 | 17,000 | 760 |
| 1998-09-17 | 381 | 381 | 380 | 380 | 25,000 | 760 |
| 1998-09-16 | 380 | 380 | 380 | 380 | 28,000 | 760 |
| 1998-09-14 | 385 | 385 | 380 | 380 | 30,000 | 760 |
| 1998-09-11 | 389 | 389 | 380 | 380 | 14,000 | 760 |
| 1998-09-10 | 384 | 384 | 383 | 383 | 2,000 | 766 |
| 1998-09-09 | 383 | 384 | 383 | 384 | 13,000 | 768 |
| 1998-09-08 | 384 | 384 | 384 | 384 | 2,000 | 768 |
| 1998-09-07 | 384 | 384 | 384 | 384 | 7,000 | 768 |
| 1998-09-04 | 384 | 384 | 384 | 384 | 5,000 | 768 |
| 1998-09-03 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 1998-09-02 | 386 | 390 | 385 | 385 | 7,000 | 770 |
| 1998-09-01 | 383 | 384 | 381 | 384 | 5,000 | 768 |
| 1998-08-31 | 391 | 400 | 390 | 390 | 8,000 | 780 |
| 1998-08-28 | 382 | 390 | 381 | 390 | 4,000 | 780 |
| 1998-08-27 | 400 | 400 | 380 | 398 | 8,000 | 796 |
| 1998-08-26 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1998-08-25 | 411 | 411 | 402 | 402 | 4,000 | 804 |
| 1998-08-24 | 422 | 422 | 411 | 411 | 4,000 | 822 |
| 1998-08-21 | 420 | 420 | 411 | 411 | 3,000 | 822 |
| 1998-08-19 | 427 | 427 | 427 | 427 | 4,000 | 854 |
| 1998-08-18 | 427 | 430 | 427 | 427 | 6,000 | 854 |
| 1998-08-17 | 430 | 430 | 425 | 427 | 3,000 | 854 |
| 1998-08-13 | 425 | 430 | 425 | 430 | 4,000 | 860 |
| 1998-08-12 | 445 | 445 | 424 | 424 | 5,000 | 848 |
| 1998-08-10 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 1998-08-06 | 450 | 450 | 448 | 448 | 3,000 | 896 |
| 1998-08-05 | 460 | 460 | 450 | 450 | 3,000 | 900 |
| 1998-08-04 | 459 | 459 | 450 | 450 | 2,000 | 900 |
| 1998-07-31 | 460 | 460 | 459 | 459 | 2,000 | 918 |
| 1998-07-30 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1998-07-27 | 455 | 460 | 455 | 460 | 3,000 | 920 |
| 1998-07-23 | 451 | 451 | 451 | 451 | 4,000 | 902 |
| 1998-07-22 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1998-07-17 | 470 | 470 | 451 | 451 | 4,000 | 902 |
| 1998-07-15 | 447 | 447 | 447 | 447 | 2,000 | 894 |
| 1998-07-14 | 459 | 459 | 444 | 444 | 9,000 | 888 |
| 1998-07-13 | 455 | 455 | 450 | 450 | 7,000 | 900 |
| 1998-07-10 | 465 | 465 | 459 | 459 | 3,000 | 918 |
| 1998-07-08 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 1998-07-07 | 454 | 454 | 454 | 454 | 7,000 | 908 |
| 1998-07-06 | 455 | 456 | 455 | 456 | 6,000 | 912 |
| 1998-07-03 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 1998-07-02 | 468 | 470 | 468 | 470 | 8,000 | 940 |
| 1998-07-01 | 460 | 465 | 460 | 465 | 4,000 | 930 |
| 1998-06-30 | 459 | 460 | 459 | 460 | 14,000 | 920 |
| 1998-06-29 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 1998-06-26 | 449 | 455 | 449 | 455 | 19,000 | 910 |
| 1998-06-25 | 448 | 448 | 448 | 448 | 2,000 | 896 |
| 1998-06-24 | 447 | 447 | 446 | 446 | 2,000 | 892 |
| 1998-06-23 | 447 | 450 | 447 | 450 | 5,000 | 900 |
| 1998-06-19 | 441 | 446 | 441 | 446 | 6,000 | 892 |
| 1998-06-18 | 440 | 440 | 440 | 440 | 6,000 | 880 |
| 1998-06-17 | 440 | 440 | 424 | 424 | 6,000 | 848 |
| 1998-06-16 | 444 | 444 | 440 | 440 | 10,000 | 880 |
| 1998-06-15 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 1998-06-12 | 455 | 455 | 455 | 455 | 13,000 | 910 |
| 1998-06-11 | 443 | 443 | 443 | 443 | 2,000 | 886 |
| 1998-06-10 | 455 | 455 | 445 | 445 | 7,000 | 890 |
| 1998-06-09 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 1998-06-04 | 444 | 466 | 444 | 466 | 6,000 | 932 |
| 1998-06-03 | 443 | 443 | 443 | 443 | 2,000 | 886 |
| 1998-06-02 | 469 | 469 | 467 | 467 | 5,000 | 934 |
| 1998-06-01 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 1998-05-29 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1998-05-28 | 440 | 474 | 440 | 474 | 2,000 | 948 |
| 1998-05-27 | 442 | 442 | 442 | 442 | 2,000 | 884 |
| 1998-05-26 | 440 | 440 | 440 | 440 | 6,000 | 880 |
| 1998-05-25 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1998-05-22 | 452 | 455 | 452 | 455 | 2,000 | 910 |
| 1998-05-21 | 444 | 449 | 440 | 449 | 15,000 | 898 |
| 1998-05-20 | 440 | 444 | 440 | 440 | 11,000 | 880 |
| 1998-05-19 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1998-05-18 | 445 | 445 | 440 | 440 | 7,000 | 880 |
| 1998-05-14 | 451 | 451 | 440 | 440 | 6,000 | 880 |
| 1998-05-13 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1998-05-12 | 456 | 456 | 451 | 451 | 8,000 | 902 |
| 1998-05-11 | 451 | 452 | 451 | 452 | 2,000 | 904 |
| 1998-05-08 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 1998-05-07 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1998-05-06 | 478 | 478 | 478 | 478 | 5,000 | 956 |
| 1998-05-01 | 465 | 465 | 456 | 456 | 7,000 | 912 |
| 1998-04-30 | 473 | 473 | 451 | 451 | 6,000 | 902 |
| 1998-04-28 | 458 | 459 | 458 | 458 | 5,000 | 916 |
| 1998-04-27 | 458 | 458 | 458 | 458 | 3,000 | 916 |
| 1998-04-24 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1998-04-22 | 480 | 480 | 479 | 479 | 2,000 | 958 |
| 1998-04-21 | 490 | 490 | 480 | 480 | 2,000 | 960 |
| 1998-04-20 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1998-04-17 | 495 | 495 | 495 | 495 | 14,000 | 990 |
| 1998-04-16 | 495 | 495 | 495 | 495 | 13,000 | 990 |
| 1998-04-14 | 490 | 490 | 489 | 489 | 3,000 | 978 |
| 1998-04-13 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1998-04-10 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1998-04-09 | 490 | 494 | 490 | 490 | 5,000 | 980 |
| 1998-04-07 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1998-04-06 | 451 | 452 | 442 | 442 | 12,000 | 884 |
| 1998-04-03 | 450 | 452 | 450 | 452 | 4,000 | 904 |
| 1998-04-02 | 466 | 466 | 455 | 455 | 11,000 | 910 |
| 1998-04-01 | 493 | 493 | 465 | 465 | 3,000 | 930 |
| 1998-03-31 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 1998-03-30 | 496 | 500 | 496 | 500 | 2,000 | 1,000 |
| 1998-03-27 | 489 | 495 | 489 | 495 | 2,000 | 990 |
| 1998-03-26 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1998-03-25 | 474 | 475 | 474 | 475 | 3,000 | 950 |
| 1998-03-24 | 472 | 475 | 472 | 475 | 2,000 | 950 |
| 1998-03-23 | 470 | 470 | 470 | 470 | 7,000 | 940 |
| 1998-03-20 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 1998-03-19 | 461 | 461 | 460 | 460 | 5,000 | 920 |
| 1998-03-18 | 460 | 461 | 460 | 460 | 8,000 | 920 |
| 1998-03-17 | 461 | 461 | 460 | 460 | 13,000 | 920 |
| 1998-03-16 | 471 | 471 | 461 | 461 | 8,000 | 922 |
| 1998-03-13 | 456 | 456 | 456 | 456 | 4,000 | 912 |
| 1998-03-12 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1998-03-10 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 1998-03-09 | 465 | 465 | 465 | 465 | 4,000 | 930 |
| 1998-03-05 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 1998-03-04 | 492 | 492 | 489 | 489 | 4,000 | 978 |
| 1998-03-03 | 491 | 491 | 480 | 490 | 5,000 | 980 |
| 1998-03-02 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 1998-02-27 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 1998-02-26 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1998-02-25 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 1998-02-24 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 1998-02-20 | 470 | 470 | 460 | 460 | 7,000 | 920 |
| 1998-02-19 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 1998-02-18 | 465 | 468 | 460 | 460 | 11,000 | 920 |
| 1998-02-17 | 487 | 487 | 452 | 452 | 7,000 | 904 |
| 1998-02-16 | 499 | 499 | 487 | 487 | 4,000 | 974 |
| 1998-02-13 | 511 | 511 | 499 | 499 | 4,000 | 998 |
| 1998-02-12 | 510 | 511 | 505 | 505 | 14,000 | 1,010 |
| 1998-02-10 | 501 | 515 | 501 | 509 | 10,000 | 1,018 |
| 1998-02-09 | 481 | 499 | 481 | 499 | 3,000 | 998 |
| 1998-02-06 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1998-02-05 | 500 | 500 | 480 | 480 | 2,000 | 960 |
| 1998-02-03 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 1998-02-02 | 494 | 514 | 494 | 514 | 15,000 | 1,028 |
| 1998-01-30 | 513 | 514 | 513 | 514 | 3,000 | 1,028 |
| 1998-01-29 | 514 | 515 | 514 | 514 | 8,000 | 1,028 |
| 1998-01-28 | 515 | 515 | 514 | 514 | 7,000 | 1,028 |
| 1998-01-27 | 513 | 515 | 513 | 514 | 14,000 | 1,028 |
| 1998-01-26 | 476 | 515 | 476 | 515 | 5,000 | 1,030 |
| 1998-01-23 | 464 | 470 | 463 | 470 | 7,000 | 940 |
| 1998-01-22 | 487 | 487 | 470 | 471 | 6,000 | 942 |
| 1998-01-21 | 440 | 490 | 440 | 490 | 6,000 | 980 |
| 1998-01-20 | 420 | 435 | 420 | 435 | 8,000 | 870 |
| 1998-01-19 | 416 | 420 | 416 | 420 | 7,000 | 840 |
| 1998-01-16 | 416 | 416 | 416 | 416 | 4,000 | 832 |
| 1998-01-14 | 391 | 396 | 391 | 396 | 2,000 | 792 |
| 1998-01-13 | 381 | 390 | 375 | 390 | 17,000 | 780 |
| 1998-01-12 | 381 | 381 | 380 | 380 | 3,000 | 760 |
| 1998-01-09 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 1998-01-08 | 392 | 392 | 390 | 390 | 3,000 | 780 |
| 1998-01-07 | 395 | 395 | 394 | 394 | 2,000 | 788 |
| 1998-01-06 | 395 | 399 | 390 | 399 | 7,000 | 798 |
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
