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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 345 | 345 | 340 | 345 | 8,000 | 690 |
| 1999-12-29 | 348 | 352 | 348 | 352 | 4,000 | 704 |
| 1999-12-28 | 347 | 348 | 347 | 348 | 5,000 | 696 |
| 1999-12-27 | 340 | 349 | 340 | 348 | 9,000 | 696 |
| 1999-12-24 | 348 | 349 | 348 | 348 | 11,000 | 696 |
| 1999-12-22 | 348 | 350 | 348 | 348 | 7,000 | 696 |
| 1999-12-21 | 350 | 351 | 347 | 348 | 12,000 | 696 |
| 1999-12-20 | 365 | 365 | 355 | 357 | 10,000 | 714 |
| 1999-12-17 | 366 | 366 | 365 | 365 | 11,000 | 730 |
| 1999-12-16 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 1999-12-15 | 360 | 365 | 360 | 365 | 5,000 | 730 |
| 1999-12-14 | 361 | 364 | 361 | 364 | 5,000 | 728 |
| 1999-12-13 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 1999-12-10 | 362 | 373 | 362 | 373 | 23,000 | 746 |
| 1999-12-09 | 363 | 369 | 362 | 362 | 6,000 | 724 |
| 1999-12-08 | 360 | 377 | 360 | 361 | 6,000 | 722 |
| 1999-12-07 | 374 | 374 | 345 | 360 | 24,000 | 720 |
| 1999-12-06 | 373 | 377 | 373 | 375 | 5,000 | 750 |
| 1999-12-03 | 360 | 378 | 360 | 378 | 6,000 | 756 |
| 1999-12-02 | 376 | 379 | 359 | 379 | 12,000 | 758 |
| 1999-12-01 | 361 | 361 | 356 | 356 | 12,000 | 712 |
| 1999-11-30 | 360 | 360 | 360 | 360 | 5,000 | 720 |
| 1999-11-29 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 1999-11-26 | 380 | 380 | 370 | 370 | 14,000 | 740 |
| 1999-11-25 | 370 | 372 | 370 | 372 | 6,000 | 744 |
| 1999-11-24 | 376 | 378 | 376 | 378 | 3,000 | 756 |
| 1999-11-22 | 362 | 376 | 362 | 376 | 9,000 | 752 |
| 1999-11-19 | 375 | 375 | 360 | 360 | 13,000 | 720 |
| 1999-11-18 | 355 | 360 | 355 | 360 | 17,000 | 720 |
| 1999-11-17 | 350 | 378 | 350 | 378 | 5,000 | 756 |
| 1999-11-16 | 350 | 362 | 350 | 350 | 5,000 | 700 |
| 1999-11-15 | 364 | 364 | 350 | 355 | 12,000 | 710 |
| 1999-11-12 | 372 | 372 | 365 | 365 | 12,000 | 730 |
| 1999-11-11 | 368 | 375 | 365 | 365 | 28,000 | 730 |
| 1999-11-10 | 375 | 375 | 370 | 373 | 4,000 | 746 |
| 1999-11-09 | 370 | 371 | 369 | 369 | 9,000 | 738 |
| 1999-11-08 | 372 | 378 | 372 | 372 | 8,000 | 744 |
| 1999-11-05 | 366 | 372 | 366 | 370 | 11,000 | 740 |
| 1999-11-04 | 375 | 380 | 364 | 364 | 14,000 | 728 |
| 1999-11-02 | 385 | 385 | 370 | 380 | 9,000 | 760 |
| 1999-11-01 | 380 | 380 | 370 | 380 | 4,000 | 760 |
| 1999-10-29 | 377 | 380 | 377 | 380 | 2,000 | 760 |
| 1999-10-28 | 370 | 380 | 367 | 377 | 12,000 | 754 |
| 1999-10-27 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 1999-10-26 | 380 | 380 | 372 | 372 | 13,000 | 744 |
| 1999-10-25 | 378 | 378 | 377 | 377 | 14,000 | 754 |
| 1999-10-22 | 378 | 378 | 370 | 378 | 6,000 | 756 |
| 1999-10-21 | 366 | 370 | 366 | 370 | 12,000 | 740 |
| 1999-10-20 | 377 | 377 | 370 | 370 | 8,000 | 740 |
| 1999-10-19 | 374 | 374 | 369 | 369 | 22,000 | 738 |
| 1999-10-18 | 372 | 372 | 370 | 370 | 23,000 | 740 |
| 1999-10-15 | 372 | 372 | 371 | 372 | 16,000 | 744 |
| 1999-10-14 | 372 | 372 | 370 | 372 | 25,000 | 744 |
| 1999-10-13 | 375 | 375 | 371 | 372 | 17,000 | 744 |
| 1999-10-12 | 381 | 381 | 375 | 375 | 27,000 | 750 |
| 1999-10-08 | 379 | 380 | 378 | 378 | 22,000 | 756 |
| 1999-10-07 | 380 | 380 | 380 | 380 | 15,000 | 760 |
| 1999-10-06 | 390 | 390 | 380 | 380 | 18,000 | 760 |
| 1999-10-05 | 381 | 382 | 381 | 382 | 9,000 | 764 |
| 1999-10-04 | 405 | 405 | 400 | 400 | 6,000 | 800 |
| 1999-10-01 | 385 | 405 | 385 | 405 | 2,000 | 810 |
| 1999-09-30 | 385 | 385 | 379 | 380 | 28,000 | 760 |
| 1999-09-29 | 377 | 378 | 376 | 376 | 13,000 | 752 |
| 1999-09-28 | 387 | 387 | 377 | 377 | 25,000 | 754 |
| 1999-09-27 | 394 | 394 | 387 | 387 | 9,000 | 774 |
| 1999-09-24 | 391 | 396 | 390 | 390 | 18,000 | 780 |
| 1999-09-22 | 400 | 400 | 395 | 395 | 17,000 | 790 |
| 1999-09-21 | 400 | 402 | 400 | 402 | 15,000 | 804 |
| 1999-09-20 | 400 | 405 | 400 | 405 | 16,000 | 810 |
| 1999-09-17 | 402 | 402 | 400 | 400 | 9,000 | 800 |
| 1999-09-16 | 404 | 407 | 402 | 402 | 18,000 | 804 |
| 1999-09-14 | 420 | 420 | 403 | 409 | 7,000 | 818 |
| 1999-09-13 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 1999-09-10 | 428 | 428 | 403 | 403 | 12,000 | 806 |
| 1999-09-09 | 410 | 410 | 408 | 408 | 5,000 | 816 |
| 1999-09-08 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 1999-09-07 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1999-09-06 | 408 | 408 | 405 | 405 | 2,000 | 810 |
| 1999-09-03 | 410 | 410 | 405 | 405 | 8,000 | 810 |
| 1999-09-02 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1999-09-01 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1999-08-30 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-08-26 | 413 | 413 | 411 | 411 | 4,000 | 822 |
| 1999-08-25 | 403 | 407 | 403 | 406 | 11,000 | 812 |
| 1999-08-24 | 427 | 430 | 417 | 417 | 7,000 | 834 |
| 1999-08-23 | 415 | 415 | 400 | 402 | 6,000 | 804 |
| 1999-08-20 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 1999-08-19 | 418 | 418 | 417 | 418 | 7,000 | 836 |
| 1999-08-18 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 1999-08-17 | 420 | 420 | 417 | 417 | 6,000 | 834 |
| 1999-08-16 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1999-08-13 | 420 | 423 | 420 | 423 | 2,000 | 846 |
| 1999-08-12 | 424 | 424 | 410 | 410 | 2,000 | 820 |
| 1999-08-11 | 415 | 415 | 415 | 415 | 5,000 | 830 |
| 1999-08-10 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1999-08-05 | 435 | 435 | 415 | 415 | 4,000 | 830 |
| 1999-08-04 | 416 | 416 | 410 | 410 | 19,000 | 820 |
| 1999-08-03 | 440 | 440 | 414 | 414 | 6,000 | 828 |
| 1999-08-02 | 441 | 442 | 440 | 440 | 6,000 | 880 |
| 1999-07-30 | 441 | 442 | 441 | 442 | 3,000 | 884 |
| 1999-07-29 | 461 | 461 | 451 | 451 | 2,000 | 902 |
| 1999-07-28 | 465 | 465 | 461 | 461 | 2,000 | 922 |
| 1999-07-27 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 1999-07-26 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 1999-07-23 | 466 | 466 | 465 | 465 | 3,000 | 930 |
| 1999-07-22 | 480 | 480 | 465 | 465 | 13,000 | 930 |
| 1999-07-21 | 475 | 475 | 471 | 475 | 16,000 | 950 |
| 1999-07-19 | 471 | 471 | 471 | 471 | 2,000 | 942 |
| 1999-07-16 | 470 | 475 | 470 | 470 | 5,000 | 940 |
| 1999-07-15 | 470 | 472 | 470 | 470 | 19,000 | 940 |
| 1999-07-14 | 474 | 479 | 470 | 470 | 9,000 | 940 |
| 1999-07-13 | 472 | 472 | 470 | 471 | 9,000 | 942 |
| 1999-07-12 | 486 | 488 | 470 | 470 | 13,000 | 940 |
| 1999-07-09 | 464 | 465 | 460 | 465 | 12,000 | 930 |
| 1999-07-08 | 472 | 480 | 472 | 473 | 6,000 | 946 |
| 1999-07-07 | 465 | 471 | 465 | 471 | 8,000 | 942 |
| 1999-07-06 | 495 | 495 | 480 | 480 | 14,000 | 960 |
| 1999-07-05 | 500 | 500 | 485 | 490 | 21,000 | 980 |
| 1999-07-02 | 519 | 530 | 490 | 490 | 70,000 | 980 |
| 1999-07-01 | 476 | 515 | 475 | 509 | 65,000 | 1,018 |
| 1999-06-30 | 446 | 480 | 445 | 478 | 54,000 | 956 |
| 1999-06-29 | 425 | 443 | 425 | 440 | 35,000 | 880 |
| 1999-06-28 | 435 | 435 | 433 | 434 | 6,000 | 868 |
| 1999-06-25 | 417 | 417 | 417 | 417 | 5,000 | 834 |
| 1999-06-24 | 405 | 437 | 405 | 437 | 8,000 | 874 |
| 1999-06-23 | 412 | 415 | 410 | 415 | 11,000 | 830 |
| 1999-06-22 | 430 | 430 | 402 | 402 | 10,000 | 804 |
| 1999-06-21 | 429 | 430 | 429 | 430 | 9,000 | 860 |
| 1999-06-18 | 428 | 430 | 427 | 430 | 9,000 | 860 |
| 1999-06-17 | 421 | 427 | 421 | 427 | 10,000 | 854 |
| 1999-06-16 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1999-06-15 | 420 | 420 | 415 | 420 | 5,000 | 840 |
| 1999-06-14 | 412 | 419 | 412 | 419 | 7,000 | 838 |
| 1999-06-11 | 411 | 412 | 410 | 412 | 21,000 | 824 |
| 1999-06-10 | 411 | 417 | 411 | 412 | 4,000 | 824 |
| 1999-06-09 | 412 | 415 | 410 | 410 | 4,000 | 820 |
| 1999-06-08 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 1999-06-07 | 406 | 412 | 406 | 412 | 6,000 | 824 |
| 1999-06-04 | 406 | 407 | 406 | 407 | 3,000 | 814 |
| 1999-06-03 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 1999-06-02 | 391 | 422 | 391 | 422 | 4,000 | 844 |
| 1999-06-01 | 390 | 395 | 390 | 390 | 7,000 | 780 |
| 1999-05-31 | 395 | 395 | 390 | 390 | 15,000 | 780 |
| 1999-05-28 | 391 | 395 | 390 | 395 | 4,000 | 790 |
| 1999-05-27 | 400 | 400 | 398 | 398 | 7,000 | 796 |
| 1999-05-26 | 400 | 400 | 395 | 400 | 14,000 | 800 |
| 1999-05-25 | 402 | 402 | 400 | 400 | 16,000 | 800 |
| 1999-05-24 | 410 | 410 | 403 | 410 | 3,000 | 820 |
| 1999-05-21 | 409 | 410 | 409 | 410 | 2,000 | 820 |
| 1999-05-20 | 410 | 410 | 409 | 409 | 2,000 | 818 |
| 1999-05-19 | 420 | 420 | 410 | 410 | 5,000 | 820 |
| 1999-05-18 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1999-05-17 | 424 | 424 | 411 | 411 | 3,000 | 822 |
| 1999-05-14 | 428 | 428 | 420 | 420 | 4,000 | 840 |
| 1999-05-13 | 420 | 420 | 413 | 413 | 7,000 | 826 |
| 1999-05-12 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 1999-05-11 | 420 | 421 | 415 | 420 | 18,000 | 840 |
| 1999-05-10 | 417 | 422 | 411 | 422 | 9,000 | 844 |
| 1999-05-07 | 418 | 429 | 418 | 421 | 28,000 | 842 |
| 1999-05-06 | 410 | 417 | 410 | 417 | 18,000 | 834 |
| 1999-04-30 | 405 | 410 | 403 | 410 | 8,000 | 820 |
| 1999-04-28 | 410 | 410 | 403 | 403 | 4,000 | 806 |
| 1999-04-27 | 408 | 408 | 401 | 401 | 3,000 | 802 |
| 1999-04-23 | 398 | 408 | 398 | 408 | 4,000 | 816 |
| 1999-04-22 | 419 | 419 | 406 | 406 | 6,000 | 812 |
| 1999-04-21 | 412 | 412 | 406 | 406 | 15,000 | 812 |
| 1999-04-20 | 413 | 418 | 412 | 412 | 3,000 | 824 |
| 1999-04-19 | 413 | 413 | 411 | 412 | 8,000 | 824 |
| 1999-04-16 | 417 | 419 | 411 | 411 | 11,000 | 822 |
| 1999-04-15 | 415 | 415 | 413 | 413 | 4,000 | 826 |
| 1999-04-14 | 411 | 415 | 411 | 415 | 2,000 | 830 |
| 1999-04-13 | 410 | 415 | 406 | 406 | 15,000 | 812 |
| 1999-04-12 | 415 | 415 | 410 | 410 | 13,000 | 820 |
| 1999-04-09 | 410 | 415 | 410 | 414 | 22,000 | 828 |
| 1999-04-08 | 400 | 410 | 400 | 410 | 31,000 | 820 |
| 1999-04-07 | 391 | 400 | 391 | 400 | 9,000 | 800 |
| 1999-04-06 | 391 | 391 | 391 | 391 | 2,000 | 782 |
| 1999-04-05 | 391 | 395 | 390 | 390 | 13,000 | 780 |
| 1999-04-02 | 396 | 396 | 391 | 391 | 11,000 | 782 |
| 1999-03-31 | 394 | 395 | 390 | 395 | 8,000 | 790 |
| 1999-03-30 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1999-03-29 | 389 | 395 | 389 | 395 | 6,000 | 790 |
| 1999-03-26 | 386 | 387 | 386 | 387 | 2,000 | 774 |
| 1999-03-25 | 385 | 385 | 384 | 384 | 4,000 | 768 |
| 1999-03-24 | 383 | 395 | 383 | 395 | 6,000 | 790 |
| 1999-03-23 | 397 | 397 | 382 | 382 | 8,000 | 764 |
| 1999-03-19 | 389 | 397 | 381 | 397 | 31,000 | 794 |
| 1999-03-18 | 399 | 399 | 386 | 389 | 8,000 | 778 |
| 1999-03-17 | 399 | 399 | 390 | 390 | 6,000 | 780 |
| 1999-03-16 | 383 | 399 | 383 | 399 | 5,000 | 798 |
| 1999-03-15 | 383 | 383 | 383 | 383 | 4,000 | 766 |
| 1999-03-12 | 380 | 382 | 380 | 381 | 26,000 | 762 |
| 1999-03-11 | 388 | 400 | 388 | 400 | 3,000 | 800 |
| 1999-03-10 | 392 | 395 | 388 | 395 | 6,000 | 790 |
| 1999-03-09 | 392 | 392 | 392 | 392 | 4,000 | 784 |
| 1999-03-08 | 395 | 395 | 388 | 388 | 4,000 | 776 |
| 1999-03-05 | 395 | 395 | 380 | 380 | 8,000 | 760 |
| 1999-03-04 | 394 | 394 | 394 | 394 | 2,000 | 788 |
| 1999-03-03 | 389 | 397 | 389 | 397 | 6,000 | 794 |
| 1999-03-02 | 381 | 381 | 380 | 380 | 3,000 | 760 |
| 1999-03-01 | 375 | 380 | 375 | 380 | 4,000 | 760 |
| 1999-02-26 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 1999-02-25 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1999-02-24 | 381 | 381 | 375 | 375 | 9,000 | 750 |
| 1999-02-23 | 375 | 380 | 375 | 380 | 4,000 | 760 |
| 1999-02-22 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1999-02-19 | 390 | 390 | 375 | 375 | 8,000 | 750 |
| 1999-02-18 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1999-02-17 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 1999-02-16 | 390 | 390 | 380 | 380 | 7,000 | 760 |
| 1999-02-15 | 381 | 381 | 380 | 380 | 2,000 | 760 |
| 1999-02-12 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 1999-02-10 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 1999-02-09 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1999-02-08 | 394 | 394 | 380 | 380 | 5,000 | 760 |
| 1999-02-05 | 375 | 400 | 375 | 400 | 9,000 | 800 |
| 1999-02-04 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 1999-02-03 | 380 | 380 | 375 | 375 | 6,000 | 750 |
| 1999-02-02 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 1999-02-01 | 380 | 380 | 375 | 380 | 5,000 | 760 |
| 1999-01-29 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1999-01-28 | 385 | 385 | 380 | 380 | 4,000 | 760 |
| 1999-01-27 | 370 | 375 | 370 | 370 | 13,000 | 740 |
| 1999-01-26 | 396 | 396 | 390 | 390 | 7,000 | 780 |
| 1999-01-25 | 390 | 390 | 390 | 390 | 17,000 | 780 |
| 1999-01-22 | 395 | 395 | 390 | 390 | 20,000 | 780 |
| 1999-01-21 | 395 | 397 | 395 | 395 | 7,000 | 790 |
| 1999-01-20 | 395 | 400 | 395 | 395 | 10,000 | 790 |
| 1999-01-19 | 400 | 400 | 395 | 395 | 5,000 | 790 |
| 1999-01-18 | 400 | 400 | 397 | 397 | 2,000 | 794 |
| 1999-01-14 | 395 | 400 | 395 | 400 | 8,000 | 800 |
| 1999-01-13 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 1999-01-11 | 395 | 400 | 395 | 400 | 6,000 | 800 |
| 1999-01-08 | 398 | 398 | 395 | 395 | 4,000 | 790 |
| 1999-01-07 | 397 | 397 | 370 | 395 | 21,000 | 790 |
| 1999-01-06 | 397 | 397 | 397 | 397 | 3,000 | 794 |
| 1999-01-05 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 1999-01-04 | 397 | 397 | 397 | 397 | 1,000 | 794 |
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
