9632 スバル興業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-303453453403458,000690
1999-12-293483523483524,000704
1999-12-283473483473485,000696
1999-12-273403493403489,000696
1999-12-2434834934834811,000696
1999-12-223483503483487,000696
1999-12-2135035134734812,000696
1999-12-2036536535535710,000714
1999-12-1736636636536511,000730
1999-12-163653653653652,000730
1999-12-153603653603655,000730
1999-12-143613643613645,000728
1999-12-133603603603603,000720
1999-12-1036237336237323,000746
1999-12-093633693623626,000724
1999-12-083603773603616,000722
1999-12-0737437434536024,000720
1999-12-063733773733755,000750
1999-12-033603783603786,000756
1999-12-0237637935937912,000758
1999-12-0136136135635612,000712
1999-11-303603603603605,000720
1999-11-293703703703702,000740
1999-11-2638038037037014,000740
1999-11-253703723703726,000744
1999-11-243763783763783,000756
1999-11-223623763623769,000752
1999-11-1937537536036013,000720
1999-11-1835536035536017,000720
1999-11-173503783503785,000756
1999-11-163503623503505,000700
1999-11-1536436435035512,000710
1999-11-1237237236536512,000730
1999-11-1136837536536528,000730
1999-11-103753753703734,000746
1999-11-093703713693699,000738
1999-11-083723783723728,000744
1999-11-0536637236637011,000740
1999-11-0437538036436414,000728
1999-11-023853853703809,000760
1999-11-013803803703804,000760
1999-10-293773803773802,000760
1999-10-2837038036737712,000754
1999-10-273723723723721,000744
1999-10-2638038037237213,000744
1999-10-2537837837737714,000754
1999-10-223783783703786,000756
1999-10-2136637036637012,000740
1999-10-203773773703708,000740
1999-10-1937437436936922,000738
1999-10-1837237237037023,000740
1999-10-1537237237137216,000744
1999-10-1437237237037225,000744
1999-10-1337537537137217,000744
1999-10-1238138137537527,000750
1999-10-0837938037837822,000756
1999-10-0738038038038015,000760
1999-10-0639039038038018,000760
1999-10-053813823813829,000764
1999-10-044054054004006,000800
1999-10-013854053854052,000810
1999-09-3038538537938028,000760
1999-09-2937737837637613,000752
1999-09-2838738737737725,000754
1999-09-273943943873879,000774
1999-09-2439139639039018,000780
1999-09-2240040039539517,000790
1999-09-2140040240040215,000804
1999-09-2040040540040516,000810
1999-09-174024024004009,000800
1999-09-1640440740240218,000804
1999-09-144204204034097,000818
1999-09-134104104104105,000820
1999-09-1042842840340312,000806
1999-09-094104104084085,000816
1999-09-084104104104102,000820
1999-09-074204204204202,000840
1999-09-064084084054052,000810
1999-09-034104104054058,000810
1999-09-024304304304302,000860
1999-09-014204204204203,000840
1999-08-304304304304301,000860
1999-08-264134134114114,000822
1999-08-2540340740340611,000812
1999-08-244274304174177,000834
1999-08-234154154004026,000804
1999-08-204184184184181,000836
1999-08-194184184174187,000836
1999-08-184184184184181,000836
1999-08-174204204174176,000834
1999-08-164204204204201,000840
1999-08-134204234204232,000846
1999-08-124244244104102,000820
1999-08-114154154154155,000830
1999-08-104204204204201,000840
1999-08-054354354154154,000830
1999-08-0441641641041019,000820
1999-08-034404404144146,000828
1999-08-024414424404406,000880
1999-07-304414424414423,000884
1999-07-294614614514512,000902
1999-07-284654654614612,000922
1999-07-274764764764761,000952
1999-07-264954954954951,000990
1999-07-234664664654653,000930
1999-07-2248048046546513,000930
1999-07-2147547547147516,000950
1999-07-194714714714712,000942
1999-07-164704754704705,000940
1999-07-1547047247047019,000940
1999-07-144744794704709,000940
1999-07-134724724704719,000942
1999-07-1248648847047013,000940
1999-07-0946446546046512,000930
1999-07-084724804724736,000946
1999-07-074654714654718,000942
1999-07-0649549548048014,000960
1999-07-0550050048549021,000980
1999-07-0251953049049070,000980
1999-07-0147651547550965,0001,018
1999-06-3044648044547854,000956
1999-06-2942544342544035,000880
1999-06-284354354334346,000868
1999-06-254174174174175,000834
1999-06-244054374054378,000874
1999-06-2341241541041511,000830
1999-06-2243043040240210,000804
1999-06-214294304294309,000860
1999-06-184284304274309,000860
1999-06-1742142742142710,000854
1999-06-164204204204202,000840
1999-06-154204204154205,000840
1999-06-144124194124197,000838
1999-06-1141141241041221,000824
1999-06-104114174114124,000824
1999-06-094124154104104,000820
1999-06-084124124124121,000824
1999-06-074064124064126,000824
1999-06-044064074064073,000814
1999-06-033973973973971,000794
1999-06-023914223914224,000844
1999-06-013903953903907,000780
1999-05-3139539539039015,000780
1999-05-283913953903954,000790
1999-05-274004003983987,000796
1999-05-2640040039540014,000800
1999-05-2540240240040016,000800
1999-05-244104104034103,000820
1999-05-214094104094102,000820
1999-05-204104104094092,000818
1999-05-194204204104105,000820
1999-05-184154154154151,000830
1999-05-174244244114113,000822
1999-05-144284284204204,000840
1999-05-134204204134137,000826
1999-05-124254254254252,000850
1999-05-1142042141542018,000840
1999-05-104174224114229,000844
1999-05-0741842941842128,000842
1999-05-0641041741041718,000834
1999-04-304054104034108,000820
1999-04-284104104034034,000806
1999-04-274084084014013,000802
1999-04-233984083984084,000816
1999-04-224194194064066,000812
1999-04-2141241240640615,000812
1999-04-204134184124123,000824
1999-04-194134134114128,000824
1999-04-1641741941141111,000822
1999-04-154154154134134,000826
1999-04-144114154114152,000830
1999-04-1341041540640615,000812
1999-04-1241541541041013,000820
1999-04-0941041541041422,000828
1999-04-0840041040041031,000820
1999-04-073914003914009,000800
1999-04-063913913913912,000782
1999-04-0539139539039013,000780
1999-04-0239639639139111,000782
1999-03-313943953903958,000790
1999-03-303903903903901,000780
1999-03-293893953893956,000790
1999-03-263863873863872,000774
1999-03-253853853843844,000768
1999-03-243833953833956,000790
1999-03-233973973823828,000764
1999-03-1938939738139731,000794
1999-03-183993993863898,000778
1999-03-173993993903906,000780
1999-03-163833993833995,000798
1999-03-153833833833834,000766
1999-03-1238038238038126,000762
1999-03-113884003884003,000800
1999-03-103923953883956,000790
1999-03-093923923923924,000784
1999-03-083953953883884,000776
1999-03-053953953803808,000760
1999-03-043943943943942,000788
1999-03-033893973893976,000794
1999-03-023813813803803,000760
1999-03-013753803753804,000760
1999-02-263753753753752,000750
1999-02-253803803803802,000760
1999-02-243813813753759,000750
1999-02-233753803753804,000760
1999-02-223753753753751,000750
1999-02-193903903753758,000750
1999-02-183903903903901,000780
1999-02-173803803803803,000760
1999-02-163903903803807,000760
1999-02-153813813803802,000760
1999-02-123803803803806,000760
1999-02-103803803803806,000760
1999-02-093803803803802,000760
1999-02-083943943803805,000760
1999-02-053754003754009,000800
1999-02-043803803803804,000760
1999-02-033803803753756,000750
1999-02-023803803803806,000760
1999-02-013803803753805,000760
1999-01-293803803803801,000760
1999-01-283853853803804,000760
1999-01-2737037537037013,000740
1999-01-263963963903907,000780
1999-01-2539039039039017,000780
1999-01-2239539539039020,000780
1999-01-213953973953957,000790
1999-01-2039540039539510,000790
1999-01-194004003953955,000790
1999-01-184004003973972,000794
1999-01-143954003954008,000800
1999-01-133953953953952,000790
1999-01-113954003954006,000800
1999-01-083983983953954,000790
1999-01-0739739737039521,000790
1999-01-063973973973973,000794
1999-01-053973973973971,000794
1999-01-043973973973971,000794

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