9632 スバル興業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 341 | 349 | 341 | 349 | 9,000 | 698 |
| 2001-12-27 | 348 | 350 | 340 | 348 | 26,000 | 696 |
| 2001-12-26 | 346 | 346 | 346 | 346 | 2,000 | 692 |
| 2001-12-25 | 351 | 351 | 345 | 345 | 5,000 | 690 |
| 2001-12-21 | 345 | 350 | 345 | 350 | 4,000 | 700 |
| 2001-12-20 | 341 | 347 | 339 | 344 | 10,000 | 688 |
| 2001-12-19 | 350 | 360 | 340 | 340 | 11,000 | 680 |
| 2001-12-18 | 351 | 355 | 351 | 355 | 3,000 | 710 |
| 2001-12-17 | 348 | 348 | 346 | 346 | 3,000 | 692 |
| 2001-12-14 | 350 | 353 | 350 | 353 | 28,000 | 706 |
| 2001-12-13 | 355 | 363 | 355 | 363 | 4,000 | 726 |
| 2001-12-12 | 355 | 355 | 348 | 355 | 11,000 | 710 |
| 2001-12-11 | 361 | 363 | 348 | 348 | 5,000 | 696 |
| 2001-12-10 | 359 | 361 | 359 | 361 | 4,000 | 722 |
| 2001-12-07 | 356 | 359 | 356 | 359 | 3,000 | 718 |
| 2001-12-06 | 350 | 356 | 350 | 351 | 6,000 | 702 |
| 2001-12-05 | 348 | 348 | 345 | 345 | 5,000 | 690 |
| 2001-12-04 | 359 | 359 | 348 | 348 | 9,000 | 696 |
| 2001-12-03 | 351 | 351 | 350 | 350 | 4,000 | 700 |
| 2001-11-30 | 362 | 362 | 350 | 351 | 5,000 | 702 |
| 2001-11-29 | 355 | 359 | 350 | 359 | 7,000 | 718 |
| 2001-11-28 | 357 | 358 | 357 | 358 | 2,000 | 716 |
| 2001-11-27 | 355 | 358 | 355 | 358 | 3,000 | 716 |
| 2001-11-26 | 353 | 355 | 350 | 355 | 15,000 | 710 |
| 2001-11-22 | 354 | 355 | 354 | 355 | 3,000 | 710 |
| 2001-11-20 | 355 | 355 | 352 | 352 | 5,000 | 704 |
| 2001-11-19 | 352 | 355 | 352 | 353 | 4,000 | 706 |
| 2001-11-16 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2001-11-15 | 355 | 361 | 355 | 355 | 4,000 | 710 |
| 2001-11-14 | 354 | 360 | 354 | 360 | 5,000 | 720 |
| 2001-11-13 | 359 | 359 | 354 | 354 | 2,000 | 708 |
| 2001-11-12 | 365 | 365 | 353 | 354 | 3,000 | 708 |
| 2001-11-09 | 362 | 362 | 359 | 359 | 8,000 | 718 |
| 2001-11-08 | 374 | 374 | 369 | 369 | 5,000 | 738 |
| 2001-11-07 | 365 | 370 | 365 | 365 | 5,000 | 730 |
| 2001-11-06 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2001-11-05 | 360 | 363 | 358 | 363 | 4,000 | 726 |
| 2001-11-02 | 374 | 374 | 370 | 370 | 8,000 | 740 |
| 2001-11-01 | 375 | 375 | 360 | 374 | 29,000 | 748 |
| 2001-10-31 | 370 | 370 | 369 | 370 | 6,000 | 740 |
| 2001-10-30 | 361 | 362 | 361 | 362 | 4,000 | 724 |
| 2001-10-29 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2001-10-26 | 375 | 378 | 370 | 378 | 20,000 | 756 |
| 2001-10-25 | 375 | 375 | 373 | 375 | 8,000 | 750 |
| 2001-10-24 | 374 | 375 | 368 | 375 | 10,000 | 750 |
| 2001-10-23 | 370 | 375 | 360 | 375 | 10,000 | 750 |
| 2001-10-22 | 351 | 364 | 351 | 364 | 5,000 | 728 |
| 2001-10-19 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2001-10-18 | 367 | 367 | 366 | 366 | 2,000 | 732 |
| 2001-10-17 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2001-10-16 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2001-10-15 | 364 | 375 | 364 | 367 | 7,000 | 734 |
| 2001-10-12 | 378 | 378 | 369 | 369 | 4,000 | 738 |
| 2001-10-11 | 378 | 378 | 375 | 375 | 9,000 | 750 |
| 2001-10-10 | 375 | 379 | 369 | 370 | 8,000 | 740 |
| 2001-10-09 | 360 | 360 | 355 | 355 | 4,000 | 710 |
| 2001-10-05 | 375 | 376 | 375 | 375 | 3,000 | 750 |
| 2001-10-04 | 379 | 379 | 374 | 374 | 6,000 | 748 |
| 2001-10-03 | 367 | 374 | 367 | 374 | 5,000 | 748 |
| 2001-10-02 | 363 | 364 | 360 | 364 | 6,000 | 728 |
| 2001-10-01 | 350 | 355 | 349 | 352 | 7,000 | 704 |
| 2001-09-28 | 346 | 350 | 346 | 349 | 12,000 | 698 |
| 2001-09-27 | 343 | 343 | 343 | 343 | 2,000 | 686 |
| 2001-09-26 | 332 | 344 | 332 | 344 | 8,000 | 688 |
| 2001-09-25 | 343 | 343 | 335 | 335 | 2,000 | 670 |
| 2001-09-21 | 335 | 345 | 328 | 345 | 4,000 | 690 |
| 2001-09-20 | 328 | 328 | 325 | 325 | 5,000 | 650 |
| 2001-09-19 | 334 | 335 | 328 | 328 | 6,000 | 656 |
| 2001-09-18 | 327 | 333 | 325 | 328 | 10,000 | 656 |
| 2001-09-17 | 330 | 330 | 327 | 328 | 7,000 | 656 |
| 2001-09-14 | 345 | 345 | 345 | 345 | 10,000 | 690 |
| 2001-09-13 | 333 | 333 | 325 | 330 | 13,000 | 660 |
| 2001-09-12 | 335 | 335 | 331 | 334 | 11,000 | 668 |
| 2001-09-11 | 336 | 337 | 335 | 337 | 6,000 | 674 |
| 2001-09-10 | 340 | 347 | 336 | 347 | 13,000 | 694 |
| 2001-09-07 | 338 | 347 | 338 | 347 | 20,000 | 694 |
| 2001-09-06 | 368 | 368 | 356 | 358 | 11,000 | 716 |
| 2001-09-05 | 355 | 368 | 355 | 368 | 10,000 | 736 |
| 2001-09-04 | 374 | 374 | 361 | 369 | 5,000 | 738 |
| 2001-09-03 | 380 | 380 | 375 | 375 | 4,000 | 750 |
| 2001-08-31 | 381 | 381 | 379 | 380 | 7,000 | 760 |
| 2001-08-30 | 380 | 382 | 372 | 381 | 13,000 | 762 |
| 2001-08-29 | 375 | 384 | 375 | 382 | 35,000 | 764 |
| 2001-08-28 | 372 | 372 | 371 | 372 | 4,000 | 744 |
| 2001-08-27 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2001-08-24 | 365 | 369 | 365 | 369 | 7,000 | 738 |
| 2001-08-23 | 355 | 365 | 355 | 365 | 5,000 | 730 |
| 2001-08-22 | 355 | 358 | 355 | 356 | 4,000 | 712 |
| 2001-08-21 | 367 | 367 | 358 | 358 | 6,000 | 716 |
| 2001-08-20 | 376 | 376 | 365 | 365 | 6,000 | 730 |
| 2001-08-16 | 377 | 378 | 376 | 377 | 8,000 | 754 |
| 2001-08-15 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2001-08-14 | 368 | 370 | 368 | 370 | 2,000 | 740 |
| 2001-08-13 | 367 | 367 | 367 | 367 | 2,000 | 734 |
| 2001-08-10 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2001-08-09 | 364 | 364 | 364 | 364 | 2,000 | 728 |
| 2001-08-08 | 380 | 380 | 377 | 377 | 3,000 | 754 |
| 2001-08-07 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2001-08-06 | 363 | 363 | 363 | 363 | 2,000 | 726 |
| 2001-08-03 | 375 | 380 | 375 | 378 | 5,000 | 756 |
| 2001-08-02 | 370 | 375 | 366 | 375 | 9,000 | 750 |
| 2001-08-01 | 355 | 365 | 355 | 365 | 4,000 | 730 |
| 2001-07-31 | 359 | 360 | 357 | 360 | 10,000 | 720 |
| 2001-07-30 | 360 | 360 | 355 | 355 | 4,000 | 710 |
| 2001-07-27 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2001-07-26 | 361 | 361 | 359 | 360 | 7,000 | 720 |
| 2001-07-25 | 379 | 383 | 373 | 375 | 16,000 | 750 |
| 2001-07-24 | 384 | 384 | 377 | 377 | 8,000 | 754 |
| 2001-07-23 | 380 | 383 | 378 | 378 | 7,000 | 756 |
| 2001-07-19 | 380 | 380 | 380 | 380 | 10,000 | 760 |
| 2001-07-18 | 379 | 380 | 377 | 379 | 6,000 | 758 |
| 2001-07-17 | 380 | 380 | 373 | 379 | 5,000 | 758 |
| 2001-07-16 | 380 | 383 | 373 | 373 | 4,000 | 746 |
| 2001-07-13 | 372 | 380 | 372 | 380 | 14,000 | 760 |
| 2001-07-12 | 374 | 375 | 372 | 372 | 4,000 | 744 |
| 2001-07-10 | 372 | 374 | 371 | 374 | 9,000 | 748 |
| 2001-07-09 | 370 | 384 | 370 | 384 | 5,000 | 768 |
| 2001-07-06 | 380 | 380 | 373 | 373 | 5,000 | 746 |
| 2001-07-05 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2001-07-04 | 376 | 376 | 370 | 370 | 7,000 | 740 |
| 2001-07-03 | 376 | 376 | 376 | 376 | 3,000 | 752 |
| 2001-07-02 | 384 | 384 | 373 | 373 | 4,000 | 746 |
| 2001-06-29 | 383 | 384 | 382 | 384 | 15,000 | 768 |
| 2001-06-28 | 370 | 380 | 370 | 380 | 13,000 | 760 |
| 2001-06-27 | 366 | 369 | 366 | 366 | 5,000 | 732 |
| 2001-06-26 | 368 | 369 | 363 | 366 | 9,000 | 732 |
| 2001-06-25 | 361 | 361 | 361 | 361 | 3,000 | 722 |
| 2001-06-22 | 369 | 369 | 365 | 365 | 6,000 | 730 |
| 2001-06-21 | 368 | 369 | 368 | 369 | 4,000 | 738 |
| 2001-06-20 | 356 | 357 | 355 | 355 | 3,000 | 710 |
| 2001-06-19 | 365 | 365 | 356 | 356 | 3,000 | 712 |
| 2001-06-18 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2001-06-15 | 369 | 369 | 360 | 369 | 3,000 | 738 |
| 2001-06-13 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2001-06-12 | 355 | 355 | 353 | 353 | 7,000 | 706 |
| 2001-06-11 | 351 | 355 | 351 | 355 | 6,000 | 710 |
| 2001-06-08 | 358 | 358 | 358 | 358 | 28,000 | 716 |
| 2001-06-07 | 369 | 369 | 369 | 369 | 7,000 | 738 |
| 2001-06-06 | 365 | 366 | 361 | 366 | 3,000 | 732 |
| 2001-06-05 | 358 | 364 | 358 | 364 | 3,000 | 728 |
| 2001-06-04 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2001-06-01 | 361 | 362 | 361 | 362 | 7,000 | 724 |
| 2001-05-31 | 364 | 364 | 360 | 360 | 3,000 | 720 |
| 2001-05-30 | 364 | 364 | 362 | 362 | 9,000 | 724 |
| 2001-05-28 | 365 | 365 | 364 | 364 | 5,000 | 728 |
| 2001-05-25 | 366 | 369 | 364 | 364 | 4,000 | 728 |
| 2001-05-24 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 2001-05-23 | 363 | 368 | 363 | 368 | 2,000 | 736 |
| 2001-05-22 | 366 | 369 | 366 | 369 | 11,000 | 738 |
| 2001-05-21 | 365 | 366 | 364 | 366 | 6,000 | 732 |
| 2001-05-18 | 368 | 368 | 364 | 364 | 5,000 | 728 |
| 2001-05-17 | 364 | 364 | 364 | 364 | 4,000 | 728 |
| 2001-05-16 | 362 | 364 | 362 | 364 | 2,000 | 728 |
| 2001-05-15 | 364 | 364 | 364 | 364 | 1,000 | 728 |
| 2001-05-14 | 368 | 368 | 365 | 368 | 3,000 | 736 |
| 2001-05-11 | 364 | 364 | 362 | 363 | 3,000 | 726 |
| 2001-05-10 | 365 | 368 | 363 | 368 | 10,000 | 736 |
| 2001-05-09 | 362 | 362 | 362 | 362 | 2,000 | 724 |
| 2001-05-08 | 369 | 369 | 361 | 362 | 13,000 | 724 |
| 2001-05-07 | 366 | 368 | 365 | 368 | 8,000 | 736 |
| 2001-05-02 | 368 | 368 | 367 | 367 | 7,000 | 734 |
| 2001-05-01 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2001-04-27 | 364 | 364 | 351 | 355 | 6,000 | 710 |
| 2001-04-26 | 360 | 363 | 360 | 363 | 13,000 | 726 |
| 2001-04-25 | 355 | 355 | 350 | 350 | 3,000 | 700 |
| 2001-04-24 | 360 | 360 | 355 | 359 | 4,000 | 718 |
| 2001-04-23 | 358 | 360 | 355 | 355 | 6,000 | 710 |
| 2001-04-20 | 355 | 358 | 352 | 358 | 15,000 | 716 |
| 2001-04-19 | 354 | 355 | 354 | 355 | 16,000 | 710 |
| 2001-04-18 | 348 | 352 | 348 | 349 | 6,000 | 698 |
| 2001-04-17 | 347 | 347 | 347 | 347 | 2,000 | 694 |
| 2001-04-16 | 353 | 353 | 345 | 346 | 4,000 | 692 |
| 2001-04-13 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2001-04-12 | 350 | 352 | 350 | 352 | 5,000 | 704 |
| 2001-04-11 | 348 | 348 | 347 | 347 | 4,000 | 694 |
| 2001-04-10 | 347 | 347 | 347 | 347 | 3,000 | 694 |
| 2001-04-06 | 346 | 346 | 345 | 345 | 2,000 | 690 |
| 2001-04-05 | 343 | 355 | 343 | 355 | 5,000 | 710 |
| 2001-04-04 | 348 | 349 | 342 | 342 | 8,000 | 684 |
| 2001-04-03 | 346 | 355 | 341 | 349 | 9,000 | 698 |
| 2001-04-02 | 346 | 346 | 346 | 346 | 2,000 | 692 |
| 2001-03-29 | 347 | 355 | 347 | 355 | 10,000 | 710 |
| 2001-03-28 | 354 | 354 | 340 | 340 | 8,000 | 680 |
| 2001-03-27 | 350 | 358 | 350 | 358 | 21,000 | 716 |
| 2001-03-26 | 345 | 350 | 345 | 350 | 11,000 | 700 |
| 2001-03-23 | 337 | 345 | 337 | 345 | 4,000 | 690 |
| 2001-03-22 | 345 | 345 | 335 | 337 | 6,000 | 674 |
| 2001-03-21 | 341 | 345 | 341 | 345 | 6,000 | 690 |
| 2001-03-19 | 341 | 341 | 335 | 335 | 2,000 | 670 |
| 2001-03-16 | 339 | 340 | 339 | 340 | 4,000 | 680 |
| 2001-03-15 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2001-03-14 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2001-03-13 | 332 | 332 | 330 | 330 | 3,000 | 660 |
| 2001-03-09 | 337 | 337 | 337 | 337 | 15,000 | 674 |
| 2001-03-08 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 2001-03-07 | 341 | 341 | 333 | 333 | 6,000 | 666 |
| 2001-03-06 | 331 | 340 | 331 | 340 | 7,000 | 680 |
| 2001-03-05 | 340 | 340 | 330 | 330 | 9,000 | 660 |
| 2001-03-02 | 340 | 340 | 331 | 331 | 7,000 | 662 |
| 2001-03-01 | 339 | 339 | 335 | 335 | 8,000 | 670 |
| 2001-02-28 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2001-02-27 | 332 | 332 | 331 | 331 | 4,000 | 662 |
| 2001-02-26 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 2001-02-23 | 330 | 340 | 330 | 340 | 3,000 | 680 |
| 2001-02-22 | 336 | 341 | 336 | 341 | 10,000 | 682 |
| 2001-02-21 | 328 | 336 | 328 | 336 | 15,000 | 672 |
| 2001-02-20 | 332 | 332 | 331 | 331 | 2,000 | 662 |
| 2001-02-19 | 332 | 332 | 332 | 332 | 2,000 | 664 |
| 2001-02-16 | 327 | 333 | 327 | 332 | 9,000 | 664 |
| 2001-02-15 | 335 | 335 | 333 | 333 | 5,000 | 666 |
| 2001-02-14 | 335 | 335 | 335 | 335 | 4,000 | 670 |
| 2001-02-13 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2001-02-09 | 335 | 335 | 331 | 331 | 3,000 | 662 |
| 2001-02-08 | 332 | 332 | 326 | 331 | 5,000 | 662 |
| 2001-02-07 | 333 | 342 | 333 | 342 | 4,000 | 684 |
| 2001-02-06 | 326 | 327 | 326 | 326 | 6,000 | 652 |
| 2001-02-05 | 328 | 346 | 320 | 344 | 25,000 | 688 |
| 2001-02-02 | 332 | 332 | 329 | 330 | 3,000 | 660 |
| 2001-02-01 | 327 | 332 | 327 | 332 | 5,000 | 664 |
| 2001-01-31 | 332 | 341 | 332 | 333 | 7,000 | 666 |
| 2001-01-30 | 331 | 332 | 331 | 332 | 2,000 | 664 |
| 2001-01-29 | 337 | 341 | 337 | 341 | 3,000 | 682 |
| 2001-01-26 | 345 | 345 | 342 | 342 | 6,000 | 684 |
| 2001-01-25 | 349 | 353 | 347 | 347 | 26,000 | 694 |
| 2001-01-24 | 349 | 350 | 348 | 349 | 9,000 | 698 |
| 2001-01-23 | 350 | 350 | 348 | 348 | 7,000 | 696 |
| 2001-01-22 | 350 | 350 | 348 | 349 | 7,000 | 698 |
| 2001-01-19 | 349 | 349 | 347 | 349 | 6,000 | 698 |
| 2001-01-18 | 341 | 349 | 340 | 349 | 6,000 | 698 |
| 2001-01-17 | 349 | 349 | 341 | 341 | 4,000 | 682 |
| 2001-01-16 | 348 | 349 | 345 | 345 | 11,000 | 690 |
| 2001-01-15 | 345 | 347 | 345 | 345 | 5,000 | 690 |
| 2001-01-12 | 341 | 345 | 339 | 345 | 6,000 | 690 |
| 2001-01-11 | 347 | 347 | 345 | 345 | 9,000 | 690 |
| 2001-01-10 | 347 | 348 | 347 | 348 | 2,000 | 696 |
| 2001-01-09 | 335 | 337 | 335 | 336 | 5,000 | 672 |
| 2001-01-05 | 343 | 349 | 336 | 336 | 8,000 | 672 |
| 2001-01-04 | 336 | 343 | 336 | 343 | 2,000 | 686 |
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
