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
2002-12-303013013013013,000602
2002-12-2730330329930213,000604
2002-12-262952962902918,000582
2002-12-2528729028528931,000578
2002-12-2428029628028532,000570
2002-12-2027828527527935,000558
2002-12-1928628928128528,000570
2002-12-1829129328928932,000578
2002-12-1729729729629612,000592
2002-12-1630030029729712,000594
2002-12-1330130229830152,000602
2002-12-1230330429930127,000602
2002-12-1131931930430418,000608
2002-12-1032132631531523,000630
2002-12-093263263213219,000642
2002-12-0632532532132111,000642
2002-12-053323323233259,000650
2002-12-043283303253304,000660
2002-12-0332532832432816,000656
2002-12-0233133132432516,000650
2002-11-2932533432533118,000662
2002-11-2832733332533312,000666
2002-11-2732032732032613,000652
2002-11-263333343253307,000660
2002-11-2532133232133214,000664
2002-11-2232932932032010,000640
2002-11-213293293293293,000658
2002-11-2031933031933010,000660
2002-11-193263263163249,000648
2002-11-183363363303325,000664
2002-11-153303313263314,000662
2002-11-143383383293297,000658
2002-11-133303383283379,000674
2002-11-1232533432532912,000658
2002-11-113423423363415,000682
2002-11-083413423403429,000684
2002-11-073343413343418,000682
2002-11-063403403313338,000666
2002-11-053363403363406,000680
2002-11-013313393313399,000678
2002-10-313323333313315,000662
2002-10-303393393323323,000664
2002-10-293373423323323,000664
2002-10-283383403383402,000680
2002-10-253383393373374,000674
2002-10-2433133933033910,000678
2002-10-233423423413413,000682
2002-10-223433443433443,000688
2002-10-213353443303444,000688
2002-10-183393403353354,000670
2002-10-173393403393404,000680
2002-10-163413413313315,000662
2002-10-153403403313366,000672
2002-10-1132533532533516,000670
2002-10-103333333263266,000652
2002-10-0933733732532511,000650
2002-10-0833233732933312,000666
2002-10-073483483353355,000670
2002-10-043423423393393,000678
2002-10-033473473423428,000684
2002-10-023463483463474,000694
2002-10-013463463363369,000672
2002-09-303453473453479,000694
2002-09-2734634634434611,000692
2002-09-263413413353356,000670
2002-09-253453453403404,000680
2002-09-243403453363457,000690
2002-09-203403453403409,000680
2002-09-193453453403408,000680
2002-09-183403423403422,000684
2002-09-1734334533934010,000680
2002-09-1334934933233743,000674
2002-09-123333393333397,000678
2002-09-113313353313336,000666
2002-09-103333373303319,000662
2002-09-093333333333332,000666
2002-09-063333333283282,000656
2002-09-0533233232732810,000656
2002-09-0432732832732818,000656
2002-09-0333533532733315,000666
2002-09-0233533533033011,000660
2002-08-303373373303357,000670
2002-08-293303303293308,000660
2002-08-2833933932932919,000658
2002-08-273403403333389,000676
2002-08-2633534033534012,000680
2002-08-2334834833433412,000668
2002-08-2233834833234810,000696
2002-08-213333393323379,000674
2002-08-203373373323326,000664
2002-08-1933534033133919,000678
2002-08-1633333633233610,000672
2002-08-153353353333338,000666
2002-08-143353353323327,000664
2002-08-133353353313316,000662
2002-08-123363363313316,000662
2002-08-093353363343367,000672
2002-08-083303303303303,000660
2002-08-073303303303301,000660
2002-08-063293333293332,000666
2002-08-0532833432833014,000660
2002-08-0233834033033012,000660
2002-08-013313313303304,000660
2002-07-313303303303301,000660
2002-07-303393403393403,000680
2002-07-2934034032632613,000652
2002-07-263413443413446,000688
2002-07-2536036035035017,000700
2002-07-2435336034836041,000720
2002-07-2334835334535317,000706
2002-07-2234935034634818,000696
2002-07-1935035034734715,000694
2002-07-183483493483493,000698
2002-07-1735435434735313,000706
2002-07-1635535534834813,000696
2002-07-153503553473559,000710
2002-07-123503553503557,000710
2002-07-113503523493497,000698
2002-07-1035235434835018,000700
2002-07-093483543473547,000708
2002-07-083553553473477,000694
2002-07-053463543463546,000708
2002-07-043503503463464,000692
2002-07-033453523453528,000704
2002-07-023503503453468,000692
2002-07-013493503453453,000690
2002-06-2834034834034813,000696
2002-06-273413453403416,000682
2002-06-263423423413427,000684
2002-06-253423433423434,000686
2002-06-243483483433465,000692
2002-06-213413503413455,000690
2002-06-203453453413417,000682
2002-06-193483483423423,000684
2002-06-183413493403498,000698
2002-06-1734334934034014,000680
2002-06-1434434734234657,000692
2002-06-133503503493493,000698
2002-06-113503503503502,000700
2002-06-103473473473472,000694
2002-06-073473473473471,000694
2002-06-0635535534234210,000684
2002-06-053513523503509,000700
2002-06-043543543503516,000702
2002-06-033593593523549,000708
2002-05-313583583523524,000704
2002-05-303573573533554,000710
2002-05-293533603533608,000720
2002-05-2835635635035212,000704
2002-05-273543553533535,000706
2002-05-243553563543548,000708
2002-05-233523553503559,000710
2002-05-223493513493516,000702
2002-05-213463463453464,000692
2002-05-203503503453456,000690
2002-05-173443443413417,000682
2002-05-163453453443443,000688
2002-05-153403443403405,000680
2002-05-143473473423424,000684
2002-05-133413433403406,000680
2002-05-103403403393396,000678
2002-05-093383403383399,000678
2002-05-0833934233933915,000678
2002-05-073403403373387,000676
2002-05-023423423403403,000680
2002-05-013443443413417,000682
2002-04-3034334434234412,000688
2002-04-263423463423435,000686
2002-04-253423423423425,000684
2002-04-243453453443445,000688
2002-04-233463463463461,000692
2002-04-223453463413466,000692
2002-04-193463463433433,000686
2002-04-183503503453455,000690
2002-04-173503503503501,000700
2002-04-163483503483504,000700
2002-04-153403403403404,000680
2002-04-123453483453484,000696
2002-04-113473483383395,000678
2002-04-103483483473477,000694
2002-04-093483483483483,000696
2002-04-083503503503503,000700
2002-04-053473473473473,000694
2002-04-043463503463495,000698
2002-04-033363473363474,000694
2002-04-023403453353358,000670
2002-04-013373403323409,000680
2002-03-293383383323325,000664
2002-03-283403403373407,000680
2002-03-273323403323407,000680
2002-03-263343353333335,000666
2002-03-2534334333733811,000676
2002-03-2234534534034310,000686
2002-03-203473493453457,000690
2002-03-193503503503505,000700
2002-03-183503503463505,000700
2002-03-153453453453451,000690
2002-03-143433553433557,000710
2002-03-1334534534134311,000686
2002-03-123573573453457,000690
2002-03-113493533483538,000706
2002-03-0833334833334845,000696
2002-03-0735535835535713,000714
2002-03-063603603503507,000700
2002-03-0535836035836023,000720
2002-03-0435035635035610,000712
2002-03-0134035033635010,000700
2002-02-2834434833534011,000680
2002-02-2733834533334515,000690
2002-02-263353373323378,000674
2002-02-253333373333355,000670
2002-02-223383383373374,000674
2002-02-2132933432933011,000660
2002-02-2033133232832812,000656
2002-02-193323323323325,000664
2002-02-1833033733033710,000674
2002-02-1533534033533815,000676
2002-02-1433634233033515,000670
2002-02-1334034834034812,000696
2002-02-123413413383404,000680
2002-02-0832833832833820,000676
2002-02-073383383293299,000658
2002-02-063283283283281,000656
2002-02-053313343283286,000656
2002-02-043313313313312,000662
2002-02-013313313293296,000658
2002-01-3133934032832812,000656
2002-01-303403403353404,000680
2002-01-293453453413413,000682
2002-01-2835535534834813,000696
2002-01-2536136336136319,000726
2002-01-2436136335935911,000718
2002-01-233613623593618,000722
2002-01-2236036535936315,000726
2002-01-2135636035635812,000716
2002-01-1834535534535516,000710
2002-01-1734534534534519,000690
2002-01-1634634634334513,000690
2002-01-1535035034534712,000694
2002-01-1135835834935021,000700
2002-01-103553563543566,000712
2002-01-093563573533577,000714
2002-01-083533533503506,000700
2002-01-073473533473533,000706
2002-01-043503503473472,000694

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