9632 スバル興業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 329 | 329 | 327 | 327 | 6,000 | 654 |
| 2003-12-29 | 327 | 329 | 327 | 328 | 6,000 | 656 |
| 2003-12-26 | 326 | 326 | 325 | 325 | 3,000 | 650 |
| 2003-12-25 | 327 | 327 | 322 | 322 | 6,000 | 644 |
| 2003-12-24 | 327 | 327 | 322 | 327 | 10,000 | 654 |
| 2003-12-22 | 322 | 325 | 322 | 325 | 11,000 | 650 |
| 2003-12-19 | 327 | 327 | 322 | 322 | 15,000 | 644 |
| 2003-12-18 | 327 | 328 | 327 | 327 | 5,000 | 654 |
| 2003-12-17 | 325 | 327 | 325 | 327 | 2,000 | 654 |
| 2003-12-16 | 322 | 323 | 322 | 322 | 10,000 | 644 |
| 2003-12-15 | 327 | 327 | 322 | 322 | 14,000 | 644 |
| 2003-12-12 | 323 | 323 | 322 | 322 | 32,000 | 644 |
| 2003-12-11 | 330 | 330 | 329 | 329 | 3,000 | 658 |
| 2003-12-10 | 325 | 325 | 323 | 323 | 3,000 | 646 |
| 2003-12-09 | 324 | 324 | 320 | 320 | 5,000 | 640 |
| 2003-12-08 | 323 | 328 | 323 | 324 | 6,000 | 648 |
| 2003-12-05 | 323 | 323 | 320 | 323 | 5,000 | 646 |
| 2003-12-04 | 318 | 318 | 317 | 318 | 3,000 | 636 |
| 2003-12-03 | 319 | 323 | 317 | 323 | 12,000 | 646 |
| 2003-12-02 | 322 | 322 | 318 | 319 | 7,000 | 638 |
| 2003-12-01 | 323 | 323 | 323 | 323 | 3,000 | 646 |
| 2003-11-28 | 322 | 322 | 317 | 317 | 8,000 | 634 |
| 2003-11-27 | 330 | 330 | 322 | 322 | 6,000 | 644 |
| 2003-11-26 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2003-11-25 | 325 | 331 | 318 | 331 | 6,000 | 662 |
| 2003-11-21 | 324 | 324 | 324 | 324 | 2,000 | 648 |
| 2003-11-20 | 317 | 322 | 317 | 322 | 4,000 | 644 |
| 2003-11-19 | 322 | 323 | 320 | 322 | 5,000 | 644 |
| 2003-11-18 | 323 | 323 | 317 | 322 | 9,000 | 644 |
| 2003-11-17 | 322 | 322 | 318 | 318 | 8,000 | 636 |
| 2003-11-14 | 322 | 323 | 318 | 318 | 5,000 | 636 |
| 2003-11-13 | 323 | 323 | 317 | 317 | 3,000 | 634 |
| 2003-11-12 | 323 | 323 | 318 | 318 | 8,000 | 636 |
| 2003-11-11 | 322 | 322 | 316 | 322 | 9,000 | 644 |
| 2003-11-10 | 316 | 323 | 316 | 319 | 9,000 | 638 |
| 2003-11-07 | 323 | 323 | 320 | 321 | 7,000 | 642 |
| 2003-11-06 | 322 | 323 | 317 | 317 | 5,000 | 634 |
| 2003-11-05 | 320 | 322 | 320 | 322 | 4,000 | 644 |
| 2003-11-04 | 320 | 320 | 320 | 320 | 8,000 | 640 |
| 2003-10-31 | 317 | 317 | 315 | 316 | 5,000 | 632 |
| 2003-10-30 | 317 | 317 | 315 | 317 | 5,000 | 634 |
| 2003-10-29 | 315 | 318 | 315 | 317 | 5,000 | 634 |
| 2003-10-28 | 313 | 318 | 313 | 318 | 7,000 | 636 |
| 2003-10-27 | 316 | 318 | 312 | 313 | 17,000 | 626 |
| 2003-10-24 | 315 | 320 | 315 | 316 | 18,000 | 632 |
| 2003-10-23 | 322 | 322 | 315 | 315 | 28,000 | 630 |
| 2003-10-22 | 325 | 325 | 323 | 323 | 23,000 | 646 |
| 2003-10-21 | 324 | 326 | 324 | 324 | 18,000 | 648 |
| 2003-10-20 | 324 | 325 | 323 | 323 | 19,000 | 646 |
| 2003-10-17 | 323 | 328 | 323 | 323 | 13,000 | 646 |
| 2003-10-16 | 325 | 325 | 323 | 323 | 7,000 | 646 |
| 2003-10-15 | 325 | 326 | 325 | 326 | 2,000 | 652 |
| 2003-10-14 | 325 | 325 | 323 | 325 | 5,000 | 650 |
| 2003-10-10 | 323 | 325 | 323 | 325 | 17,000 | 650 |
| 2003-10-09 | 326 | 326 | 325 | 325 | 3,000 | 650 |
| 2003-10-08 | 325 | 325 | 324 | 325 | 11,000 | 650 |
| 2003-10-07 | 325 | 325 | 324 | 324 | 4,000 | 648 |
| 2003-10-06 | 326 | 327 | 325 | 325 | 10,000 | 650 |
| 2003-10-03 | 326 | 326 | 325 | 326 | 4,000 | 652 |
| 2003-10-02 | 326 | 329 | 326 | 329 | 4,000 | 658 |
| 2003-10-01 | 330 | 330 | 325 | 325 | 5,000 | 650 |
| 2003-09-30 | 322 | 325 | 322 | 325 | 8,000 | 650 |
| 2003-09-29 | 323 | 323 | 322 | 322 | 4,000 | 644 |
| 2003-09-26 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2003-09-25 | 324 | 324 | 322 | 323 | 9,000 | 646 |
| 2003-09-24 | 324 | 326 | 324 | 325 | 9,000 | 650 |
| 2003-09-22 | 322 | 324 | 322 | 324 | 11,000 | 648 |
| 2003-09-19 | 320 | 322 | 320 | 320 | 12,000 | 640 |
| 2003-09-18 | 319 | 321 | 318 | 319 | 19,000 | 638 |
| 2003-09-17 | 324 | 324 | 319 | 319 | 13,000 | 638 |
| 2003-09-16 | 322 | 323 | 322 | 323 | 3,000 | 646 |
| 2003-09-12 | 321 | 322 | 321 | 321 | 46,000 | 642 |
| 2003-09-11 | 325 | 325 | 322 | 322 | 6,000 | 644 |
| 2003-09-10 | 330 | 330 | 329 | 329 | 10,000 | 658 |
| 2003-09-09 | 329 | 330 | 327 | 330 | 15,000 | 660 |
| 2003-09-08 | 322 | 326 | 322 | 326 | 15,000 | 652 |
| 2003-09-05 | 320 | 322 | 320 | 320 | 7,000 | 640 |
| 2003-09-04 | 317 | 319 | 317 | 319 | 10,000 | 638 |
| 2003-09-03 | 318 | 320 | 317 | 317 | 6,000 | 634 |
| 2003-09-02 | 321 | 321 | 316 | 316 | 6,000 | 632 |
| 2003-09-01 | 316 | 319 | 314 | 314 | 7,000 | 628 |
| 2003-08-29 | 314 | 319 | 314 | 316 | 9,000 | 632 |
| 2003-08-28 | 314 | 319 | 314 | 315 | 8,000 | 630 |
| 2003-08-27 | 312 | 318 | 312 | 315 | 19,000 | 630 |
| 2003-08-26 | 314 | 314 | 312 | 312 | 3,000 | 624 |
| 2003-08-25 | 312 | 317 | 312 | 314 | 13,000 | 628 |
| 2003-08-22 | 318 | 320 | 317 | 317 | 8,000 | 634 |
| 2003-08-21 | 319 | 320 | 318 | 318 | 9,000 | 636 |
| 2003-08-20 | 319 | 320 | 319 | 320 | 7,000 | 640 |
| 2003-08-19 | 320 | 320 | 317 | 319 | 14,000 | 638 |
| 2003-08-18 | 315 | 318 | 313 | 313 | 9,000 | 626 |
| 2003-08-15 | 318 | 318 | 312 | 315 | 6,000 | 630 |
| 2003-08-14 | 315 | 318 | 315 | 318 | 6,000 | 636 |
| 2003-08-13 | 315 | 315 | 314 | 314 | 4,000 | 628 |
| 2003-08-12 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2003-08-11 | 307 | 316 | 307 | 316 | 10,000 | 632 |
| 2003-08-08 | 307 | 308 | 307 | 308 | 9,000 | 616 |
| 2003-08-07 | 305 | 311 | 305 | 306 | 9,000 | 612 |
| 2003-08-06 | 310 | 310 | 301 | 302 | 22,000 | 604 |
| 2003-08-05 | 313 | 323 | 310 | 310 | 15,000 | 620 |
| 2003-08-04 | 312 | 315 | 312 | 312 | 27,000 | 624 |
| 2003-08-01 | 321 | 325 | 321 | 322 | 9,000 | 644 |
| 2003-07-31 | 330 | 330 | 320 | 321 | 20,000 | 642 |
| 2003-07-30 | 337 | 337 | 329 | 330 | 12,000 | 660 |
| 2003-07-29 | 346 | 347 | 344 | 347 | 14,000 | 694 |
| 2003-07-28 | 347 | 347 | 345 | 345 | 7,000 | 690 |
| 2003-07-25 | 358 | 359 | 355 | 359 | 23,000 | 718 |
| 2003-07-24 | 355 | 358 | 353 | 358 | 17,000 | 716 |
| 2003-07-23 | 355 | 355 | 353 | 353 | 15,000 | 706 |
| 2003-07-22 | 353 | 353 | 351 | 351 | 18,000 | 702 |
| 2003-07-18 | 353 | 353 | 352 | 353 | 11,000 | 706 |
| 2003-07-17 | 354 | 354 | 351 | 353 | 7,000 | 706 |
| 2003-07-16 | 353 | 356 | 350 | 350 | 15,000 | 700 |
| 2003-07-15 | 356 | 356 | 352 | 352 | 11,000 | 704 |
| 2003-07-14 | 351 | 354 | 350 | 354 | 11,000 | 708 |
| 2003-07-11 | 345 | 350 | 345 | 350 | 10,000 | 700 |
| 2003-07-10 | 349 | 350 | 345 | 348 | 14,000 | 696 |
| 2003-07-09 | 347 | 350 | 346 | 350 | 8,000 | 700 |
| 2003-07-08 | 348 | 349 | 346 | 347 | 18,000 | 694 |
| 2003-07-07 | 341 | 346 | 341 | 346 | 13,000 | 692 |
| 2003-07-04 | 344 | 345 | 344 | 345 | 13,000 | 690 |
| 2003-07-03 | 344 | 344 | 342 | 342 | 16,000 | 684 |
| 2003-07-02 | 344 | 344 | 341 | 342 | 22,000 | 684 |
| 2003-07-01 | 344 | 344 | 341 | 341 | 7,000 | 682 |
| 2003-06-30 | 341 | 342 | 341 | 341 | 6,000 | 682 |
| 2003-06-27 | 342 | 344 | 338 | 339 | 8,000 | 678 |
| 2003-06-26 | 340 | 340 | 337 | 337 | 6,000 | 674 |
| 2003-06-25 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2003-06-24 | 344 | 344 | 340 | 340 | 9,000 | 680 |
| 2003-06-23 | 338 | 339 | 338 | 338 | 3,000 | 676 |
| 2003-06-20 | 339 | 342 | 336 | 338 | 5,000 | 676 |
| 2003-06-19 | 335 | 344 | 335 | 344 | 10,000 | 688 |
| 2003-06-18 | 343 | 343 | 343 | 343 | 6,000 | 686 |
| 2003-06-17 | 340 | 341 | 330 | 330 | 16,000 | 660 |
| 2003-06-16 | 341 | 341 | 339 | 339 | 4,000 | 678 |
| 2003-06-13 | 345 | 345 | 341 | 341 | 30,000 | 682 |
| 2003-06-12 | 339 | 340 | 339 | 340 | 4,000 | 680 |
| 2003-06-11 | 339 | 339 | 337 | 337 | 6,000 | 674 |
| 2003-06-10 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2003-06-09 | 334 | 339 | 334 | 339 | 4,000 | 678 |
| 2003-06-06 | 336 | 336 | 332 | 332 | 3,000 | 664 |
| 2003-06-05 | 336 | 336 | 333 | 333 | 5,000 | 666 |
| 2003-06-04 | 336 | 339 | 336 | 336 | 4,000 | 672 |
| 2003-06-03 | 338 | 338 | 332 | 336 | 15,000 | 672 |
| 2003-06-02 | 337 | 339 | 336 | 339 | 9,000 | 678 |
| 2003-05-30 | 337 | 337 | 337 | 337 | 2,000 | 674 |
| 2003-05-29 | 329 | 339 | 326 | 333 | 15,000 | 666 |
| 2003-05-28 | 326 | 334 | 326 | 334 | 6,000 | 668 |
| 2003-05-27 | 338 | 338 | 330 | 330 | 6,000 | 660 |
| 2003-05-26 | 338 | 338 | 338 | 338 | 2,000 | 676 |
| 2003-05-23 | 329 | 335 | 329 | 335 | 4,000 | 670 |
| 2003-05-22 | 330 | 333 | 329 | 329 | 3,000 | 658 |
| 2003-05-21 | 334 | 334 | 324 | 329 | 5,000 | 658 |
| 2003-05-20 | 325 | 332 | 325 | 332 | 5,000 | 664 |
| 2003-05-19 | 336 | 336 | 326 | 328 | 7,000 | 656 |
| 2003-05-16 | 336 | 336 | 336 | 336 | 7,000 | 672 |
| 2003-05-15 | 331 | 331 | 325 | 326 | 3,000 | 652 |
| 2003-05-14 | 328 | 336 | 326 | 326 | 11,000 | 652 |
| 2003-05-13 | 330 | 334 | 325 | 327 | 14,000 | 654 |
| 2003-05-12 | 328 | 330 | 328 | 330 | 7,000 | 660 |
| 2003-05-09 | 321 | 322 | 320 | 320 | 5,000 | 640 |
| 2003-05-08 | 321 | 321 | 321 | 321 | 2,000 | 642 |
| 2003-05-07 | 320 | 321 | 320 | 320 | 5,000 | 640 |
| 2003-05-06 | 327 | 327 | 320 | 320 | 6,000 | 640 |
| 2003-05-02 | 328 | 328 | 328 | 328 | 2,000 | 656 |
| 2003-05-01 | 323 | 327 | 321 | 327 | 5,000 | 654 |
| 2003-04-30 | 325 | 325 | 318 | 321 | 6,000 | 642 |
| 2003-04-28 | 319 | 325 | 318 | 325 | 5,000 | 650 |
| 2003-04-25 | 322 | 322 | 318 | 318 | 7,000 | 636 |
| 2003-04-24 | 328 | 328 | 327 | 327 | 4,000 | 654 |
| 2003-04-23 | 329 | 329 | 320 | 329 | 5,000 | 658 |
| 2003-04-22 | 334 | 334 | 329 | 329 | 9,000 | 658 |
| 2003-04-21 | 334 | 334 | 333 | 333 | 9,000 | 666 |
| 2003-04-18 | 330 | 330 | 328 | 328 | 4,000 | 656 |
| 2003-04-17 | 321 | 321 | 319 | 319 | 5,000 | 638 |
| 2003-04-16 | 330 | 330 | 320 | 326 | 6,000 | 652 |
| 2003-04-15 | 325 | 330 | 325 | 330 | 9,000 | 660 |
| 2003-04-14 | 325 | 325 | 315 | 315 | 7,000 | 630 |
| 2003-04-11 | 320 | 326 | 320 | 325 | 9,000 | 650 |
| 2003-04-10 | 325 | 327 | 322 | 322 | 4,000 | 644 |
| 2003-04-09 | 325 | 327 | 325 | 326 | 7,000 | 652 |
| 2003-04-08 | 323 | 325 | 323 | 325 | 4,000 | 650 |
| 2003-04-07 | 323 | 323 | 323 | 323 | 1,000 | 646 |
| 2003-04-04 | 313 | 313 | 313 | 313 | 3,000 | 626 |
| 2003-04-03 | 324 | 324 | 312 | 312 | 9,000 | 624 |
| 2003-04-02 | 309 | 319 | 309 | 319 | 2,000 | 638 |
| 2003-03-31 | 327 | 327 | 306 | 306 | 8,000 | 612 |
| 2003-03-28 | 326 | 327 | 320 | 320 | 7,000 | 640 |
| 2003-03-27 | 325 | 326 | 323 | 326 | 14,000 | 652 |
| 2003-03-26 | 324 | 324 | 306 | 324 | 12,000 | 648 |
| 2003-03-25 | 317 | 325 | 317 | 325 | 12,000 | 650 |
| 2003-03-24 | 318 | 318 | 314 | 316 | 3,000 | 632 |
| 2003-03-20 | 302 | 306 | 302 | 303 | 6,000 | 606 |
| 2003-03-19 | 302 | 302 | 298 | 299 | 3,000 | 598 |
| 2003-03-18 | 309 | 309 | 305 | 305 | 6,000 | 610 |
| 2003-03-17 | 309 | 309 | 308 | 308 | 7,000 | 616 |
| 2003-03-14 | 301 | 301 | 299 | 300 | 43,000 | 600 |
| 2003-03-13 | 302 | 302 | 301 | 301 | 2,000 | 602 |
| 2003-03-12 | 302 | 304 | 301 | 304 | 15,000 | 608 |
| 2003-03-11 | 309 | 309 | 303 | 303 | 7,000 | 606 |
| 2003-03-10 | 301 | 305 | 301 | 305 | 3,000 | 610 |
| 2003-03-07 | 319 | 319 | 300 | 300 | 8,000 | 600 |
| 2003-03-06 | 318 | 319 | 318 | 319 | 5,000 | 638 |
| 2003-03-05 | 320 | 320 | 319 | 319 | 2,000 | 638 |
| 2003-03-04 | 311 | 320 | 311 | 320 | 10,000 | 640 |
| 2003-03-03 | 308 | 311 | 308 | 311 | 4,000 | 622 |
| 2003-02-28 | 315 | 315 | 303 | 303 | 3,000 | 606 |
| 2003-02-27 | 314 | 315 | 314 | 315 | 2,000 | 630 |
| 2003-02-26 | 306 | 325 | 305 | 316 | 11,000 | 632 |
| 2003-02-25 | 315 | 315 | 295 | 296 | 12,000 | 592 |
| 2003-02-24 | 314 | 315 | 314 | 314 | 6,000 | 628 |
| 2003-02-21 | 316 | 316 | 313 | 313 | 3,000 | 626 |
| 2003-02-20 | 314 | 316 | 314 | 316 | 4,000 | 632 |
| 2003-02-19 | 325 | 325 | 314 | 314 | 6,000 | 628 |
| 2003-02-18 | 317 | 323 | 310 | 323 | 12,000 | 646 |
| 2003-02-17 | 311 | 316 | 311 | 316 | 14,000 | 632 |
| 2003-02-14 | 304 | 304 | 303 | 303 | 12,000 | 606 |
| 2003-02-13 | 310 | 310 | 305 | 305 | 4,000 | 610 |
| 2003-02-12 | 308 | 308 | 306 | 306 | 7,000 | 612 |
| 2003-02-10 | 307 | 309 | 302 | 303 | 8,000 | 606 |
| 2003-02-07 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2003-02-06 | 300 | 308 | 300 | 308 | 12,000 | 616 |
| 2003-02-05 | 297 | 302 | 297 | 302 | 3,000 | 604 |
| 2003-02-04 | 313 | 313 | 302 | 302 | 12,000 | 604 |
| 2003-02-03 | 295 | 301 | 295 | 301 | 8,000 | 602 |
| 2003-01-31 | 299 | 299 | 294 | 295 | 14,000 | 590 |
| 2003-01-30 | 306 | 306 | 291 | 291 | 13,000 | 582 |
| 2003-01-29 | 309 | 309 | 295 | 306 | 29,000 | 612 |
| 2003-01-28 | 322 | 323 | 316 | 316 | 10,000 | 632 |
| 2003-01-27 | 333 | 333 | 330 | 331 | 22,000 | 662 |
| 2003-01-24 | 329 | 333 | 329 | 333 | 15,000 | 666 |
| 2003-01-23 | 330 | 330 | 327 | 328 | 14,000 | 656 |
| 2003-01-22 | 325 | 329 | 325 | 329 | 6,000 | 658 |
| 2003-01-21 | 327 | 327 | 322 | 325 | 12,000 | 650 |
| 2003-01-20 | 319 | 327 | 319 | 327 | 10,000 | 654 |
| 2003-01-17 | 322 | 325 | 319 | 319 | 12,000 | 638 |
| 2003-01-16 | 319 | 324 | 319 | 319 | 9,000 | 638 |
| 2003-01-15 | 325 | 325 | 325 | 325 | 11,000 | 650 |
| 2003-01-14 | 314 | 325 | 314 | 325 | 7,000 | 650 |
| 2003-01-10 | 314 | 314 | 313 | 313 | 3,000 | 626 |
| 2003-01-09 | 309 | 312 | 309 | 312 | 8,000 | 624 |
| 2003-01-08 | 306 | 310 | 306 | 310 | 4,000 | 620 |
| 2003-01-07 | 310 | 310 | 309 | 309 | 4,000 | 618 |
| 2003-01-06 | 300 | 301 | 299 | 301 | 8,000 | 602 |
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
