9632 スバル興業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 301 | 301 | 301 | 301 | 3,000 | 602 |
| 2002-12-27 | 303 | 303 | 299 | 302 | 13,000 | 604 |
| 2002-12-26 | 295 | 296 | 290 | 291 | 8,000 | 582 |
| 2002-12-25 | 287 | 290 | 285 | 289 | 31,000 | 578 |
| 2002-12-24 | 280 | 296 | 280 | 285 | 32,000 | 570 |
| 2002-12-20 | 278 | 285 | 275 | 279 | 35,000 | 558 |
| 2002-12-19 | 286 | 289 | 281 | 285 | 28,000 | 570 |
| 2002-12-18 | 291 | 293 | 289 | 289 | 32,000 | 578 |
| 2002-12-17 | 297 | 297 | 296 | 296 | 12,000 | 592 |
| 2002-12-16 | 300 | 300 | 297 | 297 | 12,000 | 594 |
| 2002-12-13 | 301 | 302 | 298 | 301 | 52,000 | 602 |
| 2002-12-12 | 303 | 304 | 299 | 301 | 27,000 | 602 |
| 2002-12-11 | 319 | 319 | 304 | 304 | 18,000 | 608 |
| 2002-12-10 | 321 | 326 | 315 | 315 | 23,000 | 630 |
| 2002-12-09 | 326 | 326 | 321 | 321 | 9,000 | 642 |
| 2002-12-06 | 325 | 325 | 321 | 321 | 11,000 | 642 |
| 2002-12-05 | 332 | 332 | 323 | 325 | 9,000 | 650 |
| 2002-12-04 | 328 | 330 | 325 | 330 | 4,000 | 660 |
| 2002-12-03 | 325 | 328 | 324 | 328 | 16,000 | 656 |
| 2002-12-02 | 331 | 331 | 324 | 325 | 16,000 | 650 |
| 2002-11-29 | 325 | 334 | 325 | 331 | 18,000 | 662 |
| 2002-11-28 | 327 | 333 | 325 | 333 | 12,000 | 666 |
| 2002-11-27 | 320 | 327 | 320 | 326 | 13,000 | 652 |
| 2002-11-26 | 333 | 334 | 325 | 330 | 7,000 | 660 |
| 2002-11-25 | 321 | 332 | 321 | 332 | 14,000 | 664 |
| 2002-11-22 | 329 | 329 | 320 | 320 | 10,000 | 640 |
| 2002-11-21 | 329 | 329 | 329 | 329 | 3,000 | 658 |
| 2002-11-20 | 319 | 330 | 319 | 330 | 10,000 | 660 |
| 2002-11-19 | 326 | 326 | 316 | 324 | 9,000 | 648 |
| 2002-11-18 | 336 | 336 | 330 | 332 | 5,000 | 664 |
| 2002-11-15 | 330 | 331 | 326 | 331 | 4,000 | 662 |
| 2002-11-14 | 338 | 338 | 329 | 329 | 7,000 | 658 |
| 2002-11-13 | 330 | 338 | 328 | 337 | 9,000 | 674 |
| 2002-11-12 | 325 | 334 | 325 | 329 | 12,000 | 658 |
| 2002-11-11 | 342 | 342 | 336 | 341 | 5,000 | 682 |
| 2002-11-08 | 341 | 342 | 340 | 342 | 9,000 | 684 |
| 2002-11-07 | 334 | 341 | 334 | 341 | 8,000 | 682 |
| 2002-11-06 | 340 | 340 | 331 | 333 | 8,000 | 666 |
| 2002-11-05 | 336 | 340 | 336 | 340 | 6,000 | 680 |
| 2002-11-01 | 331 | 339 | 331 | 339 | 9,000 | 678 |
| 2002-10-31 | 332 | 333 | 331 | 331 | 5,000 | 662 |
| 2002-10-30 | 339 | 339 | 332 | 332 | 3,000 | 664 |
| 2002-10-29 | 337 | 342 | 332 | 332 | 3,000 | 664 |
| 2002-10-28 | 338 | 340 | 338 | 340 | 2,000 | 680 |
| 2002-10-25 | 338 | 339 | 337 | 337 | 4,000 | 674 |
| 2002-10-24 | 331 | 339 | 330 | 339 | 10,000 | 678 |
| 2002-10-23 | 342 | 342 | 341 | 341 | 3,000 | 682 |
| 2002-10-22 | 343 | 344 | 343 | 344 | 3,000 | 688 |
| 2002-10-21 | 335 | 344 | 330 | 344 | 4,000 | 688 |
| 2002-10-18 | 339 | 340 | 335 | 335 | 4,000 | 670 |
| 2002-10-17 | 339 | 340 | 339 | 340 | 4,000 | 680 |
| 2002-10-16 | 341 | 341 | 331 | 331 | 5,000 | 662 |
| 2002-10-15 | 340 | 340 | 331 | 336 | 6,000 | 672 |
| 2002-10-11 | 325 | 335 | 325 | 335 | 16,000 | 670 |
| 2002-10-10 | 333 | 333 | 326 | 326 | 6,000 | 652 |
| 2002-10-09 | 337 | 337 | 325 | 325 | 11,000 | 650 |
| 2002-10-08 | 332 | 337 | 329 | 333 | 12,000 | 666 |
| 2002-10-07 | 348 | 348 | 335 | 335 | 5,000 | 670 |
| 2002-10-04 | 342 | 342 | 339 | 339 | 3,000 | 678 |
| 2002-10-03 | 347 | 347 | 342 | 342 | 8,000 | 684 |
| 2002-10-02 | 346 | 348 | 346 | 347 | 4,000 | 694 |
| 2002-10-01 | 346 | 346 | 336 | 336 | 9,000 | 672 |
| 2002-09-30 | 345 | 347 | 345 | 347 | 9,000 | 694 |
| 2002-09-27 | 346 | 346 | 344 | 346 | 11,000 | 692 |
| 2002-09-26 | 341 | 341 | 335 | 335 | 6,000 | 670 |
| 2002-09-25 | 345 | 345 | 340 | 340 | 4,000 | 680 |
| 2002-09-24 | 340 | 345 | 336 | 345 | 7,000 | 690 |
| 2002-09-20 | 340 | 345 | 340 | 340 | 9,000 | 680 |
| 2002-09-19 | 345 | 345 | 340 | 340 | 8,000 | 680 |
| 2002-09-18 | 340 | 342 | 340 | 342 | 2,000 | 684 |
| 2002-09-17 | 343 | 345 | 339 | 340 | 10,000 | 680 |
| 2002-09-13 | 349 | 349 | 332 | 337 | 43,000 | 674 |
| 2002-09-12 | 333 | 339 | 333 | 339 | 7,000 | 678 |
| 2002-09-11 | 331 | 335 | 331 | 333 | 6,000 | 666 |
| 2002-09-10 | 333 | 337 | 330 | 331 | 9,000 | 662 |
| 2002-09-09 | 333 | 333 | 333 | 333 | 2,000 | 666 |
| 2002-09-06 | 333 | 333 | 328 | 328 | 2,000 | 656 |
| 2002-09-05 | 332 | 332 | 327 | 328 | 10,000 | 656 |
| 2002-09-04 | 327 | 328 | 327 | 328 | 18,000 | 656 |
| 2002-09-03 | 335 | 335 | 327 | 333 | 15,000 | 666 |
| 2002-09-02 | 335 | 335 | 330 | 330 | 11,000 | 660 |
| 2002-08-30 | 337 | 337 | 330 | 335 | 7,000 | 670 |
| 2002-08-29 | 330 | 330 | 329 | 330 | 8,000 | 660 |
| 2002-08-28 | 339 | 339 | 329 | 329 | 19,000 | 658 |
| 2002-08-27 | 340 | 340 | 333 | 338 | 9,000 | 676 |
| 2002-08-26 | 335 | 340 | 335 | 340 | 12,000 | 680 |
| 2002-08-23 | 348 | 348 | 334 | 334 | 12,000 | 668 |
| 2002-08-22 | 338 | 348 | 332 | 348 | 10,000 | 696 |
| 2002-08-21 | 333 | 339 | 332 | 337 | 9,000 | 674 |
| 2002-08-20 | 337 | 337 | 332 | 332 | 6,000 | 664 |
| 2002-08-19 | 335 | 340 | 331 | 339 | 19,000 | 678 |
| 2002-08-16 | 333 | 336 | 332 | 336 | 10,000 | 672 |
| 2002-08-15 | 335 | 335 | 333 | 333 | 8,000 | 666 |
| 2002-08-14 | 335 | 335 | 332 | 332 | 7,000 | 664 |
| 2002-08-13 | 335 | 335 | 331 | 331 | 6,000 | 662 |
| 2002-08-12 | 336 | 336 | 331 | 331 | 6,000 | 662 |
| 2002-08-09 | 335 | 336 | 334 | 336 | 7,000 | 672 |
| 2002-08-08 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2002-08-07 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2002-08-06 | 329 | 333 | 329 | 333 | 2,000 | 666 |
| 2002-08-05 | 328 | 334 | 328 | 330 | 14,000 | 660 |
| 2002-08-02 | 338 | 340 | 330 | 330 | 12,000 | 660 |
| 2002-08-01 | 331 | 331 | 330 | 330 | 4,000 | 660 |
| 2002-07-31 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2002-07-30 | 339 | 340 | 339 | 340 | 3,000 | 680 |
| 2002-07-29 | 340 | 340 | 326 | 326 | 13,000 | 652 |
| 2002-07-26 | 341 | 344 | 341 | 344 | 6,000 | 688 |
| 2002-07-25 | 360 | 360 | 350 | 350 | 17,000 | 700 |
| 2002-07-24 | 353 | 360 | 348 | 360 | 41,000 | 720 |
| 2002-07-23 | 348 | 353 | 345 | 353 | 17,000 | 706 |
| 2002-07-22 | 349 | 350 | 346 | 348 | 18,000 | 696 |
| 2002-07-19 | 350 | 350 | 347 | 347 | 15,000 | 694 |
| 2002-07-18 | 348 | 349 | 348 | 349 | 3,000 | 698 |
| 2002-07-17 | 354 | 354 | 347 | 353 | 13,000 | 706 |
| 2002-07-16 | 355 | 355 | 348 | 348 | 13,000 | 696 |
| 2002-07-15 | 350 | 355 | 347 | 355 | 9,000 | 710 |
| 2002-07-12 | 350 | 355 | 350 | 355 | 7,000 | 710 |
| 2002-07-11 | 350 | 352 | 349 | 349 | 7,000 | 698 |
| 2002-07-10 | 352 | 354 | 348 | 350 | 18,000 | 700 |
| 2002-07-09 | 348 | 354 | 347 | 354 | 7,000 | 708 |
| 2002-07-08 | 355 | 355 | 347 | 347 | 7,000 | 694 |
| 2002-07-05 | 346 | 354 | 346 | 354 | 6,000 | 708 |
| 2002-07-04 | 350 | 350 | 346 | 346 | 4,000 | 692 |
| 2002-07-03 | 345 | 352 | 345 | 352 | 8,000 | 704 |
| 2002-07-02 | 350 | 350 | 345 | 346 | 8,000 | 692 |
| 2002-07-01 | 349 | 350 | 345 | 345 | 3,000 | 690 |
| 2002-06-28 | 340 | 348 | 340 | 348 | 13,000 | 696 |
| 2002-06-27 | 341 | 345 | 340 | 341 | 6,000 | 682 |
| 2002-06-26 | 342 | 342 | 341 | 342 | 7,000 | 684 |
| 2002-06-25 | 342 | 343 | 342 | 343 | 4,000 | 686 |
| 2002-06-24 | 348 | 348 | 343 | 346 | 5,000 | 692 |
| 2002-06-21 | 341 | 350 | 341 | 345 | 5,000 | 690 |
| 2002-06-20 | 345 | 345 | 341 | 341 | 7,000 | 682 |
| 2002-06-19 | 348 | 348 | 342 | 342 | 3,000 | 684 |
| 2002-06-18 | 341 | 349 | 340 | 349 | 8,000 | 698 |
| 2002-06-17 | 343 | 349 | 340 | 340 | 14,000 | 680 |
| 2002-06-14 | 344 | 347 | 342 | 346 | 57,000 | 692 |
| 2002-06-13 | 350 | 350 | 349 | 349 | 3,000 | 698 |
| 2002-06-11 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2002-06-10 | 347 | 347 | 347 | 347 | 2,000 | 694 |
| 2002-06-07 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 2002-06-06 | 355 | 355 | 342 | 342 | 10,000 | 684 |
| 2002-06-05 | 351 | 352 | 350 | 350 | 9,000 | 700 |
| 2002-06-04 | 354 | 354 | 350 | 351 | 6,000 | 702 |
| 2002-06-03 | 359 | 359 | 352 | 354 | 9,000 | 708 |
| 2002-05-31 | 358 | 358 | 352 | 352 | 4,000 | 704 |
| 2002-05-30 | 357 | 357 | 353 | 355 | 4,000 | 710 |
| 2002-05-29 | 353 | 360 | 353 | 360 | 8,000 | 720 |
| 2002-05-28 | 356 | 356 | 350 | 352 | 12,000 | 704 |
| 2002-05-27 | 354 | 355 | 353 | 353 | 5,000 | 706 |
| 2002-05-24 | 355 | 356 | 354 | 354 | 8,000 | 708 |
| 2002-05-23 | 352 | 355 | 350 | 355 | 9,000 | 710 |
| 2002-05-22 | 349 | 351 | 349 | 351 | 6,000 | 702 |
| 2002-05-21 | 346 | 346 | 345 | 346 | 4,000 | 692 |
| 2002-05-20 | 350 | 350 | 345 | 345 | 6,000 | 690 |
| 2002-05-17 | 344 | 344 | 341 | 341 | 7,000 | 682 |
| 2002-05-16 | 345 | 345 | 344 | 344 | 3,000 | 688 |
| 2002-05-15 | 340 | 344 | 340 | 340 | 5,000 | 680 |
| 2002-05-14 | 347 | 347 | 342 | 342 | 4,000 | 684 |
| 2002-05-13 | 341 | 343 | 340 | 340 | 6,000 | 680 |
| 2002-05-10 | 340 | 340 | 339 | 339 | 6,000 | 678 |
| 2002-05-09 | 338 | 340 | 338 | 339 | 9,000 | 678 |
| 2002-05-08 | 339 | 342 | 339 | 339 | 15,000 | 678 |
| 2002-05-07 | 340 | 340 | 337 | 338 | 7,000 | 676 |
| 2002-05-02 | 342 | 342 | 340 | 340 | 3,000 | 680 |
| 2002-05-01 | 344 | 344 | 341 | 341 | 7,000 | 682 |
| 2002-04-30 | 343 | 344 | 342 | 344 | 12,000 | 688 |
| 2002-04-26 | 342 | 346 | 342 | 343 | 5,000 | 686 |
| 2002-04-25 | 342 | 342 | 342 | 342 | 5,000 | 684 |
| 2002-04-24 | 345 | 345 | 344 | 344 | 5,000 | 688 |
| 2002-04-23 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 2002-04-22 | 345 | 346 | 341 | 346 | 6,000 | 692 |
| 2002-04-19 | 346 | 346 | 343 | 343 | 3,000 | 686 |
| 2002-04-18 | 350 | 350 | 345 | 345 | 5,000 | 690 |
| 2002-04-17 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2002-04-16 | 348 | 350 | 348 | 350 | 4,000 | 700 |
| 2002-04-15 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 2002-04-12 | 345 | 348 | 345 | 348 | 4,000 | 696 |
| 2002-04-11 | 347 | 348 | 338 | 339 | 5,000 | 678 |
| 2002-04-10 | 348 | 348 | 347 | 347 | 7,000 | 694 |
| 2002-04-09 | 348 | 348 | 348 | 348 | 3,000 | 696 |
| 2002-04-08 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2002-04-05 | 347 | 347 | 347 | 347 | 3,000 | 694 |
| 2002-04-04 | 346 | 350 | 346 | 349 | 5,000 | 698 |
| 2002-04-03 | 336 | 347 | 336 | 347 | 4,000 | 694 |
| 2002-04-02 | 340 | 345 | 335 | 335 | 8,000 | 670 |
| 2002-04-01 | 337 | 340 | 332 | 340 | 9,000 | 680 |
| 2002-03-29 | 338 | 338 | 332 | 332 | 5,000 | 664 |
| 2002-03-28 | 340 | 340 | 337 | 340 | 7,000 | 680 |
| 2002-03-27 | 332 | 340 | 332 | 340 | 7,000 | 680 |
| 2002-03-26 | 334 | 335 | 333 | 333 | 5,000 | 666 |
| 2002-03-25 | 343 | 343 | 337 | 338 | 11,000 | 676 |
| 2002-03-22 | 345 | 345 | 340 | 343 | 10,000 | 686 |
| 2002-03-20 | 347 | 349 | 345 | 345 | 7,000 | 690 |
| 2002-03-19 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2002-03-18 | 350 | 350 | 346 | 350 | 5,000 | 700 |
| 2002-03-15 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2002-03-14 | 343 | 355 | 343 | 355 | 7,000 | 710 |
| 2002-03-13 | 345 | 345 | 341 | 343 | 11,000 | 686 |
| 2002-03-12 | 357 | 357 | 345 | 345 | 7,000 | 690 |
| 2002-03-11 | 349 | 353 | 348 | 353 | 8,000 | 706 |
| 2002-03-08 | 333 | 348 | 333 | 348 | 45,000 | 696 |
| 2002-03-07 | 355 | 358 | 355 | 357 | 13,000 | 714 |
| 2002-03-06 | 360 | 360 | 350 | 350 | 7,000 | 700 |
| 2002-03-05 | 358 | 360 | 358 | 360 | 23,000 | 720 |
| 2002-03-04 | 350 | 356 | 350 | 356 | 10,000 | 712 |
| 2002-03-01 | 340 | 350 | 336 | 350 | 10,000 | 700 |
| 2002-02-28 | 344 | 348 | 335 | 340 | 11,000 | 680 |
| 2002-02-27 | 338 | 345 | 333 | 345 | 15,000 | 690 |
| 2002-02-26 | 335 | 337 | 332 | 337 | 8,000 | 674 |
| 2002-02-25 | 333 | 337 | 333 | 335 | 5,000 | 670 |
| 2002-02-22 | 338 | 338 | 337 | 337 | 4,000 | 674 |
| 2002-02-21 | 329 | 334 | 329 | 330 | 11,000 | 660 |
| 2002-02-20 | 331 | 332 | 328 | 328 | 12,000 | 656 |
| 2002-02-19 | 332 | 332 | 332 | 332 | 5,000 | 664 |
| 2002-02-18 | 330 | 337 | 330 | 337 | 10,000 | 674 |
| 2002-02-15 | 335 | 340 | 335 | 338 | 15,000 | 676 |
| 2002-02-14 | 336 | 342 | 330 | 335 | 15,000 | 670 |
| 2002-02-13 | 340 | 348 | 340 | 348 | 12,000 | 696 |
| 2002-02-12 | 341 | 341 | 338 | 340 | 4,000 | 680 |
| 2002-02-08 | 328 | 338 | 328 | 338 | 20,000 | 676 |
| 2002-02-07 | 338 | 338 | 329 | 329 | 9,000 | 658 |
| 2002-02-06 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2002-02-05 | 331 | 334 | 328 | 328 | 6,000 | 656 |
| 2002-02-04 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 2002-02-01 | 331 | 331 | 329 | 329 | 6,000 | 658 |
| 2002-01-31 | 339 | 340 | 328 | 328 | 12,000 | 656 |
| 2002-01-30 | 340 | 340 | 335 | 340 | 4,000 | 680 |
| 2002-01-29 | 345 | 345 | 341 | 341 | 3,000 | 682 |
| 2002-01-28 | 355 | 355 | 348 | 348 | 13,000 | 696 |
| 2002-01-25 | 361 | 363 | 361 | 363 | 19,000 | 726 |
| 2002-01-24 | 361 | 363 | 359 | 359 | 11,000 | 718 |
| 2002-01-23 | 361 | 362 | 359 | 361 | 8,000 | 722 |
| 2002-01-22 | 360 | 365 | 359 | 363 | 15,000 | 726 |
| 2002-01-21 | 356 | 360 | 356 | 358 | 12,000 | 716 |
| 2002-01-18 | 345 | 355 | 345 | 355 | 16,000 | 710 |
| 2002-01-17 | 345 | 345 | 345 | 345 | 19,000 | 690 |
| 2002-01-16 | 346 | 346 | 343 | 345 | 13,000 | 690 |
| 2002-01-15 | 350 | 350 | 345 | 347 | 12,000 | 694 |
| 2002-01-11 | 358 | 358 | 349 | 350 | 21,000 | 700 |
| 2002-01-10 | 355 | 356 | 354 | 356 | 6,000 | 712 |
| 2002-01-09 | 356 | 357 | 353 | 357 | 7,000 | 714 |
| 2002-01-08 | 353 | 353 | 350 | 350 | 6,000 | 700 |
| 2002-01-07 | 347 | 353 | 347 | 353 | 3,000 | 706 |
| 2002-01-04 | 350 | 350 | 347 | 347 | 2,000 | 694 |
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
