9632 スバル興業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2000-12-28 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2000-12-27 | 335 | 335 | 333 | 334 | 7,000 | 668 |
| 2000-12-26 | 335 | 335 | 333 | 333 | 7,000 | 666 |
| 2000-12-25 | 333 | 350 | 333 | 350 | 3,000 | 700 |
| 2000-12-22 | 338 | 338 | 334 | 335 | 6,000 | 670 |
| 2000-12-21 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2000-12-20 | 333 | 333 | 333 | 333 | 5,000 | 666 |
| 2000-12-19 | 336 | 338 | 333 | 333 | 7,000 | 666 |
| 2000-12-15 | 349 | 349 | 335 | 335 | 6,000 | 670 |
| 2000-12-13 | 340 | 340 | 330 | 330 | 8,000 | 660 |
| 2000-12-12 | 349 | 349 | 349 | 349 | 3,000 | 698 |
| 2000-12-11 | 349 | 349 | 349 | 349 | 2,000 | 698 |
| 2000-12-08 | 321 | 349 | 321 | 349 | 16,000 | 698 |
| 2000-12-07 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2000-12-06 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2000-12-05 | 340 | 340 | 338 | 338 | 7,000 | 676 |
| 2000-12-04 | 349 | 349 | 340 | 340 | 4,000 | 680 |
| 2000-12-01 | 348 | 348 | 346 | 346 | 8,000 | 692 |
| 2000-11-30 | 350 | 350 | 345 | 346 | 5,000 | 692 |
| 2000-11-29 | 345 | 348 | 345 | 348 | 5,000 | 696 |
| 2000-11-28 | 343 | 343 | 343 | 343 | 3,000 | 686 |
| 2000-11-27 | 338 | 338 | 338 | 338 | 2,000 | 676 |
| 2000-11-24 | 342 | 342 | 338 | 338 | 4,000 | 676 |
| 2000-11-22 | 338 | 343 | 338 | 343 | 5,000 | 686 |
| 2000-11-21 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2000-11-17 | 338 | 338 | 333 | 338 | 5,000 | 676 |
| 2000-11-16 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2000-11-15 | 331 | 340 | 321 | 340 | 6,000 | 680 |
| 2000-11-14 | 340 | 340 | 330 | 330 | 5,000 | 660 |
| 2000-11-13 | 334 | 334 | 330 | 330 | 16,000 | 660 |
| 2000-11-10 | 332 | 334 | 332 | 334 | 6,000 | 668 |
| 2000-11-09 | 345 | 345 | 330 | 330 | 7,000 | 660 |
| 2000-11-07 | 348 | 348 | 332 | 337 | 4,000 | 674 |
| 2000-11-06 | 335 | 350 | 335 | 350 | 6,000 | 700 |
| 2000-11-02 | 335 | 335 | 335 | 335 | 4,000 | 670 |
| 2000-11-01 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 2000-10-31 | 330 | 331 | 330 | 331 | 3,000 | 662 |
| 2000-10-30 | 330 | 340 | 330 | 340 | 5,000 | 680 |
| 2000-10-27 | 340 | 340 | 330 | 330 | 8,000 | 660 |
| 2000-10-26 | 331 | 340 | 331 | 340 | 4,000 | 680 |
| 2000-10-25 | 335 | 335 | 331 | 331 | 4,000 | 662 |
| 2000-10-24 | 335 | 336 | 335 | 336 | 3,000 | 672 |
| 2000-10-23 | 336 | 340 | 335 | 335 | 5,000 | 670 |
| 2000-10-20 | 330 | 340 | 330 | 335 | 4,000 | 670 |
| 2000-10-19 | 333 | 333 | 330 | 330 | 6,000 | 660 |
| 2000-10-18 | 332 | 338 | 330 | 330 | 4,000 | 660 |
| 2000-10-17 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2000-10-16 | 338 | 342 | 335 | 342 | 5,000 | 684 |
| 2000-10-13 | 338 | 338 | 338 | 338 | 2,000 | 676 |
| 2000-10-12 | 341 | 341 | 337 | 337 | 4,000 | 674 |
| 2000-10-11 | 341 | 341 | 330 | 341 | 18,000 | 682 |
| 2000-10-10 | 350 | 350 | 345 | 345 | 3,000 | 690 |
| 2000-10-06 | 350 | 350 | 349 | 349 | 4,000 | 698 |
| 2000-10-05 | 340 | 341 | 340 | 340 | 13,000 | 680 |
| 2000-10-04 | 342 | 345 | 340 | 345 | 8,000 | 690 |
| 2000-10-03 | 359 | 359 | 355 | 355 | 4,000 | 710 |
| 2000-10-02 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-09-29 | 353 | 355 | 351 | 355 | 7,000 | 710 |
| 2000-09-28 | 340 | 350 | 340 | 349 | 8,000 | 698 |
| 2000-09-27 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 2000-09-26 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 2000-09-25 | 350 | 350 | 337 | 341 | 5,000 | 682 |
| 2000-09-22 | 349 | 349 | 349 | 349 | 3,000 | 698 |
| 2000-09-21 | 349 | 355 | 341 | 355 | 9,000 | 710 |
| 2000-09-20 | 342 | 359 | 342 | 359 | 9,000 | 718 |
| 2000-09-19 | 340 | 340 | 336 | 336 | 7,000 | 672 |
| 2000-09-18 | 335 | 340 | 335 | 340 | 2,000 | 680 |
| 2000-09-14 | 336 | 337 | 336 | 336 | 4,000 | 672 |
| 2000-09-13 | 337 | 337 | 336 | 336 | 4,000 | 672 |
| 2000-09-12 | 350 | 350 | 335 | 338 | 7,000 | 676 |
| 2000-09-11 | 337 | 337 | 335 | 335 | 3,000 | 670 |
| 2000-09-08 | 338 | 338 | 337 | 337 | 16,000 | 674 |
| 2000-09-07 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 2000-09-06 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 2000-09-05 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 2000-09-04 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2000-09-01 | 340 | 340 | 335 | 335 | 5,000 | 670 |
| 2000-08-31 | 342 | 343 | 342 | 343 | 2,000 | 686 |
| 2000-08-30 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 2000-08-29 | 335 | 340 | 335 | 337 | 11,000 | 674 |
| 2000-08-28 | 349 | 350 | 349 | 350 | 2,000 | 700 |
| 2000-08-25 | 347 | 349 | 346 | 349 | 5,000 | 698 |
| 2000-08-24 | 345 | 350 | 345 | 350 | 8,000 | 700 |
| 2000-08-23 | 350 | 350 | 346 | 346 | 3,000 | 692 |
| 2000-08-22 | 351 | 355 | 351 | 355 | 6,000 | 710 |
| 2000-08-21 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 2000-08-18 | 347 | 350 | 346 | 350 | 5,000 | 700 |
| 2000-08-17 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 2000-08-16 | 346 | 347 | 346 | 346 | 6,000 | 692 |
| 2000-08-15 | 346 | 346 | 346 | 346 | 2,000 | 692 |
| 2000-08-14 | 357 | 357 | 346 | 346 | 3,000 | 692 |
| 2000-08-11 | 358 | 358 | 358 | 358 | 2,000 | 716 |
| 2000-08-10 | 360 | 360 | 358 | 358 | 3,000 | 716 |
| 2000-08-09 | 359 | 359 | 359 | 359 | 3,000 | 718 |
| 2000-08-08 | 346 | 350 | 346 | 350 | 3,000 | 700 |
| 2000-08-07 | 359 | 359 | 359 | 359 | 2,000 | 718 |
| 2000-08-04 | 346 | 358 | 346 | 358 | 5,000 | 716 |
| 2000-08-03 | 345 | 358 | 345 | 358 | 6,000 | 716 |
| 2000-08-02 | 360 | 360 | 345 | 346 | 6,000 | 692 |
| 2000-08-01 | 359 | 361 | 359 | 360 | 9,000 | 720 |
| 2000-07-31 | 351 | 358 | 351 | 357 | 5,000 | 714 |
| 2000-07-28 | 356 | 357 | 356 | 356 | 10,000 | 712 |
| 2000-07-27 | 358 | 358 | 351 | 356 | 7,000 | 712 |
| 2000-07-26 | 363 | 363 | 362 | 362 | 5,000 | 724 |
| 2000-07-25 | 363 | 364 | 360 | 363 | 14,000 | 726 |
| 2000-07-24 | 360 | 361 | 360 | 360 | 18,000 | 720 |
| 2000-07-21 | 365 | 367 | 362 | 362 | 13,000 | 724 |
| 2000-07-19 | 360 | 369 | 360 | 369 | 3,000 | 738 |
| 2000-07-18 | 360 | 360 | 357 | 357 | 6,000 | 714 |
| 2000-07-17 | 360 | 369 | 360 | 360 | 13,000 | 720 |
| 2000-07-14 | 356 | 369 | 355 | 368 | 21,000 | 736 |
| 2000-07-13 | 362 | 362 | 359 | 360 | 22,000 | 720 |
| 2000-07-12 | 363 | 371 | 363 | 369 | 18,000 | 738 |
| 2000-07-11 | 368 | 368 | 363 | 363 | 17,000 | 726 |
| 2000-07-10 | 364 | 365 | 363 | 363 | 6,000 | 726 |
| 2000-07-07 | 370 | 370 | 355 | 360 | 13,000 | 720 |
| 2000-07-06 | 369 | 372 | 369 | 372 | 8,000 | 744 |
| 2000-07-05 | 369 | 370 | 369 | 370 | 14,000 | 740 |
| 2000-07-04 | 367 | 370 | 366 | 370 | 11,000 | 740 |
| 2000-07-03 | 360 | 366 | 360 | 364 | 7,000 | 728 |
| 2000-06-30 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2000-06-29 | 355 | 360 | 355 | 360 | 8,000 | 720 |
| 2000-06-28 | 355 | 355 | 350 | 351 | 12,000 | 702 |
| 2000-06-27 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2000-06-26 | 352 | 355 | 346 | 355 | 7,000 | 710 |
| 2000-06-23 | 350 | 356 | 345 | 356 | 5,000 | 712 |
| 2000-06-22 | 361 | 361 | 350 | 350 | 12,000 | 700 |
| 2000-06-21 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2000-06-20 | 355 | 360 | 355 | 360 | 7,000 | 720 |
| 2000-06-19 | 355 | 355 | 350 | 350 | 2,000 | 700 |
| 2000-06-16 | 340 | 353 | 340 | 350 | 34,000 | 700 |
| 2000-06-15 | 360 | 360 | 353 | 353 | 8,000 | 706 |
| 2000-06-14 | 360 | 360 | 349 | 360 | 6,000 | 720 |
| 2000-06-13 | 350 | 360 | 349 | 360 | 15,000 | 720 |
| 2000-06-09 | 351 | 351 | 351 | 351 | 9,000 | 702 |
| 2000-06-08 | 351 | 351 | 351 | 351 | 4,000 | 702 |
| 2000-06-07 | 350 | 350 | 349 | 350 | 3,000 | 700 |
| 2000-06-06 | 356 | 360 | 350 | 350 | 6,000 | 700 |
| 2000-06-05 | 350 | 356 | 350 | 356 | 2,000 | 712 |
| 2000-06-02 | 360 | 360 | 355 | 360 | 6,000 | 720 |
| 2000-06-01 | 360 | 360 | 359 | 359 | 3,000 | 718 |
| 2000-05-31 | 350 | 350 | 350 | 350 | 14,000 | 700 |
| 2000-05-30 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2000-05-29 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-05-26 | 350 | 351 | 350 | 351 | 4,000 | 702 |
| 2000-05-25 | 349 | 350 | 349 | 350 | 5,000 | 700 |
| 2000-05-24 | 350 | 350 | 345 | 350 | 4,000 | 700 |
| 2000-05-23 | 350 | 359 | 350 | 354 | 7,000 | 708 |
| 2000-05-22 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2000-05-19 | 354 | 354 | 350 | 354 | 5,000 | 708 |
| 2000-05-18 | 356 | 356 | 354 | 354 | 2,000 | 708 |
| 2000-05-17 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-05-16 | 350 | 358 | 350 | 358 | 3,000 | 716 |
| 2000-05-15 | 341 | 350 | 341 | 350 | 11,000 | 700 |
| 2000-05-12 | 350 | 350 | 349 | 349 | 5,000 | 698 |
| 2000-05-11 | 350 | 350 | 340 | 340 | 4,000 | 680 |
| 2000-05-10 | 341 | 350 | 341 | 350 | 7,000 | 700 |
| 2000-05-08 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 2000-05-02 | 357 | 358 | 352 | 352 | 3,000 | 704 |
| 2000-05-01 | 340 | 357 | 340 | 357 | 6,000 | 714 |
| 2000-04-28 | 350 | 350 | 340 | 340 | 9,000 | 680 |
| 2000-04-27 | 345 | 348 | 345 | 348 | 6,000 | 696 |
| 2000-04-25 | 340 | 348 | 340 | 348 | 10,000 | 696 |
| 2000-04-24 | 345 | 346 | 340 | 346 | 6,000 | 692 |
| 2000-04-21 | 341 | 345 | 341 | 345 | 2,000 | 690 |
| 2000-04-20 | 354 | 354 | 354 | 354 | 21,000 | 708 |
| 2000-04-19 | 360 | 360 | 355 | 357 | 8,000 | 714 |
| 2000-04-18 | 340 | 340 | 334 | 340 | 4,000 | 680 |
| 2000-04-17 | 339 | 339 | 331 | 331 | 4,000 | 662 |
| 2000-04-14 | 350 | 350 | 340 | 341 | 5,000 | 682 |
| 2000-04-13 | 346 | 355 | 346 | 350 | 7,000 | 700 |
| 2000-04-12 | 350 | 350 | 345 | 345 | 3,000 | 690 |
| 2000-04-11 | 350 | 350 | 348 | 350 | 3,000 | 700 |
| 2000-04-10 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2000-04-07 | 350 | 350 | 346 | 348 | 5,000 | 696 |
| 2000-04-06 | 355 | 355 | 351 | 351 | 4,000 | 702 |
| 2000-04-05 | 347 | 355 | 347 | 355 | 3,000 | 710 |
| 2000-04-04 | 354 | 354 | 353 | 353 | 3,000 | 706 |
| 2000-04-03 | 345 | 346 | 345 | 346 | 7,000 | 692 |
| 2000-03-30 | 344 | 344 | 340 | 340 | 7,000 | 680 |
| 2000-03-29 | 360 | 365 | 337 | 360 | 6,000 | 720 |
| 2000-03-28 | 349 | 349 | 349 | 349 | 5,000 | 698 |
| 2000-03-27 | 349 | 349 | 349 | 349 | 2,000 | 698 |
| 2000-03-24 | 335 | 349 | 335 | 349 | 8,000 | 698 |
| 2000-03-23 | 353 | 365 | 335 | 335 | 11,000 | 670 |
| 2000-03-22 | 360 | 364 | 355 | 364 | 3,000 | 728 |
| 2000-03-21 | 360 | 360 | 359 | 360 | 9,000 | 720 |
| 2000-03-17 | 358 | 360 | 358 | 360 | 9,000 | 720 |
| 2000-03-16 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2000-03-15 | 350 | 360 | 350 | 350 | 7,000 | 700 |
| 2000-03-14 | 360 | 360 | 350 | 350 | 5,000 | 700 |
| 2000-03-13 | 320 | 336 | 320 | 328 | 18,000 | 656 |
| 2000-03-10 | 360 | 360 | 360 | 360 | 29,000 | 720 |
| 2000-03-09 | 335 | 340 | 335 | 340 | 4,000 | 680 |
| 2000-03-08 | 340 | 340 | 335 | 335 | 7,000 | 670 |
| 2000-03-07 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2000-03-06 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2000-03-03 | 334 | 334 | 334 | 334 | 2,000 | 668 |
| 2000-03-02 | 368 | 368 | 345 | 345 | 6,000 | 690 |
| 2000-03-01 | 322 | 323 | 322 | 323 | 6,000 | 646 |
| 2000-02-29 | 321 | 323 | 321 | 323 | 4,000 | 646 |
| 2000-02-28 | 323 | 324 | 321 | 324 | 9,000 | 648 |
| 2000-02-25 | 320 | 323 | 320 | 323 | 8,000 | 646 |
| 2000-02-24 | 326 | 331 | 326 | 326 | 5,000 | 652 |
| 2000-02-23 | 332 | 332 | 332 | 332 | 4,000 | 664 |
| 2000-02-22 | 340 | 340 | 333 | 333 | 8,000 | 666 |
| 2000-02-21 | 333 | 333 | 333 | 333 | 4,000 | 666 |
| 2000-02-18 | 337 | 341 | 337 | 341 | 8,000 | 682 |
| 2000-02-17 | 341 | 342 | 340 | 341 | 18,000 | 682 |
| 2000-02-16 | 341 | 341 | 340 | 341 | 13,000 | 682 |
| 2000-02-15 | 355 | 356 | 355 | 356 | 3,000 | 712 |
| 2000-02-14 | 353 | 356 | 353 | 356 | 5,000 | 712 |
| 2000-02-10 | 354 | 354 | 341 | 341 | 7,000 | 682 |
| 2000-02-09 | 341 | 356 | 341 | 356 | 5,000 | 712 |
| 2000-02-08 | 350 | 350 | 341 | 341 | 4,000 | 682 |
| 2000-02-07 | 341 | 341 | 341 | 341 | 4,000 | 682 |
| 2000-02-04 | 350 | 350 | 340 | 341 | 11,000 | 682 |
| 2000-02-03 | 350 | 360 | 350 | 350 | 3,000 | 700 |
| 2000-02-02 | 365 | 365 | 365 | 365 | 5,000 | 730 |
| 2000-01-31 | 350 | 351 | 350 | 350 | 11,000 | 700 |
| 2000-01-28 | 360 | 360 | 350 | 350 | 16,000 | 700 |
| 2000-01-27 | 360 | 360 | 360 | 360 | 5,000 | 720 |
| 2000-01-26 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 2000-01-25 | 361 | 370 | 361 | 370 | 16,000 | 740 |
| 2000-01-24 | 361 | 361 | 361 | 361 | 4,000 | 722 |
| 2000-01-21 | 373 | 373 | 359 | 359 | 10,000 | 718 |
| 2000-01-20 | 375 | 375 | 373 | 373 | 2,000 | 746 |
| 2000-01-19 | 371 | 371 | 371 | 371 | 2,000 | 742 |
| 2000-01-18 | 372 | 372 | 372 | 372 | 3,000 | 744 |
| 2000-01-17 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2000-01-14 | 351 | 351 | 347 | 347 | 7,000 | 694 |
| 2000-01-13 | 350 | 351 | 340 | 351 | 32,000 | 702 |
| 2000-01-12 | 351 | 356 | 346 | 346 | 13,000 | 692 |
| 2000-01-11 | 358 | 358 | 351 | 351 | 6,000 | 702 |
| 2000-01-07 | 345 | 350 | 345 | 350 | 5,000 | 700 |
| 2000-01-06 | 345 | 345 | 345 | 345 | 6,000 | 690 |
| 2000-01-05 | 359 | 359 | 345 | 345 | 5,000 | 690 |
| 2000-01-04 | 340 | 358 | 340 | 358 | 4,000 | 716 |
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
