9632 スバル興業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 468 | 468 | 458 | 463 | 60,000 | 926 |
| 2005-12-29 | 459 | 464 | 456 | 463 | 72,000 | 926 |
| 2005-12-28 | 448 | 454 | 448 | 454 | 27,000 | 908 |
| 2005-12-27 | 455 | 455 | 448 | 448 | 55,000 | 896 |
| 2005-12-26 | 447 | 457 | 447 | 455 | 67,000 | 910 |
| 2005-12-22 | 444 | 448 | 438 | 441 | 58,000 | 882 |
| 2005-12-21 | 436 | 463 | 433 | 445 | 145,000 | 890 |
| 2005-12-20 | 433 | 433 | 429 | 433 | 21,000 | 866 |
| 2005-12-19 | 430 | 439 | 429 | 430 | 60,000 | 860 |
| 2005-12-16 | 437 | 438 | 432 | 438 | 39,000 | 876 |
| 2005-12-15 | 446 | 446 | 438 | 438 | 38,000 | 876 |
| 2005-12-14 | 450 | 450 | 440 | 441 | 59,000 | 882 |
| 2005-12-13 | 446 | 446 | 442 | 443 | 28,000 | 886 |
| 2005-12-12 | 448 | 448 | 441 | 446 | 58,000 | 892 |
| 2005-12-09 | 433 | 440 | 433 | 438 | 54,000 | 876 |
| 2005-12-08 | 446 | 448 | 433 | 433 | 52,000 | 866 |
| 2005-12-07 | 447 | 455 | 441 | 443 | 36,000 | 886 |
| 2005-12-06 | 455 | 460 | 445 | 450 | 42,000 | 900 |
| 2005-12-05 | 452 | 465 | 452 | 455 | 104,000 | 910 |
| 2005-12-02 | 435 | 456 | 435 | 446 | 130,000 | 892 |
| 2005-12-01 | 430 | 430 | 425 | 430 | 20,000 | 860 |
| 2005-11-30 | 427 | 428 | 422 | 422 | 18,000 | 844 |
| 2005-11-29 | 431 | 432 | 428 | 428 | 27,000 | 856 |
| 2005-11-28 | 427 | 430 | 427 | 430 | 44,000 | 860 |
| 2005-11-25 | 425 | 429 | 423 | 426 | 29,000 | 852 |
| 2005-11-24 | 432 | 432 | 420 | 420 | 34,000 | 840 |
| 2005-11-22 | 425 | 431 | 423 | 430 | 37,000 | 860 |
| 2005-11-21 | 425 | 426 | 420 | 422 | 33,000 | 844 |
| 2005-11-18 | 420 | 425 | 420 | 420 | 29,000 | 840 |
| 2005-11-17 | 417 | 420 | 415 | 420 | 20,000 | 840 |
| 2005-11-16 | 418 | 420 | 415 | 419 | 28,000 | 838 |
| 2005-11-15 | 426 | 426 | 422 | 423 | 20,000 | 846 |
| 2005-11-14 | 425 | 426 | 421 | 426 | 19,000 | 852 |
| 2005-11-11 | 421 | 426 | 421 | 426 | 22,000 | 852 |
| 2005-11-10 | 424 | 425 | 421 | 423 | 28,000 | 846 |
| 2005-11-09 | 427 | 427 | 424 | 424 | 33,000 | 848 |
| 2005-11-08 | 438 | 438 | 430 | 432 | 41,000 | 864 |
| 2005-11-07 | 430 | 437 | 430 | 432 | 32,000 | 864 |
| 2005-11-04 | 427 | 432 | 425 | 428 | 48,000 | 856 |
| 2005-11-02 | 434 | 435 | 421 | 430 | 109,000 | 860 |
| 2005-11-01 | 421 | 430 | 421 | 424 | 90,000 | 848 |
| 2005-10-31 | 415 | 423 | 413 | 419 | 84,000 | 838 |
| 2005-10-28 | 410 | 413 | 408 | 410 | 41,000 | 820 |
| 2005-10-27 | 412 | 414 | 405 | 411 | 64,000 | 822 |
| 2005-10-26 | 409 | 412 | 407 | 409 | 56,000 | 818 |
| 2005-10-25 | 397 | 407 | 397 | 407 | 79,000 | 814 |
| 2005-10-24 | 399 | 400 | 395 | 396 | 38,000 | 792 |
| 2005-10-21 | 410 | 410 | 397 | 403 | 26,000 | 806 |
| 2005-10-20 | 401 | 405 | 397 | 405 | 61,000 | 810 |
| 2005-10-19 | 401 | 403 | 396 | 401 | 24,000 | 802 |
| 2005-10-18 | 419 | 419 | 405 | 406 | 134,000 | 812 |
| 2005-10-17 | 407 | 418 | 402 | 414 | 304,000 | 828 |
| 2005-10-14 | 394 | 397 | 391 | 392 | 127,000 | 784 |
| 2005-10-13 | 386 | 396 | 385 | 387 | 118,000 | 774 |
| 2005-10-12 | 384 | 385 | 382 | 382 | 41,000 | 764 |
| 2005-10-11 | 383 | 383 | 380 | 382 | 26,000 | 764 |
| 2005-10-07 | 379 | 382 | 379 | 382 | 43,000 | 764 |
| 2005-10-06 | 384 | 385 | 382 | 383 | 38,000 | 766 |
| 2005-10-05 | 382 | 383 | 380 | 380 | 28,000 | 760 |
| 2005-10-04 | 385 | 385 | 379 | 382 | 24,000 | 764 |
| 2005-10-03 | 378 | 385 | 377 | 385 | 45,000 | 770 |
| 2005-09-30 | 388 | 388 | 380 | 380 | 51,000 | 760 |
| 2005-09-29 | 389 | 389 | 384 | 384 | 24,000 | 768 |
| 2005-09-28 | 387 | 388 | 380 | 384 | 72,000 | 768 |
| 2005-09-27 | 385 | 385 | 380 | 382 | 56,000 | 764 |
| 2005-09-26 | 385 | 387 | 385 | 385 | 22,000 | 770 |
| 2005-09-22 | 383 | 386 | 382 | 384 | 22,000 | 768 |
| 2005-09-21 | 389 | 389 | 382 | 382 | 55,000 | 764 |
| 2005-09-20 | 392 | 392 | 386 | 389 | 38,000 | 778 |
| 2005-09-16 | 393 | 393 | 385 | 389 | 30,000 | 778 |
| 2005-09-15 | 382 | 388 | 380 | 388 | 56,000 | 776 |
| 2005-09-14 | 385 | 387 | 380 | 382 | 87,000 | 764 |
| 2005-09-13 | 390 | 390 | 385 | 389 | 19,000 | 778 |
| 2005-09-12 | 383 | 395 | 381 | 390 | 54,000 | 780 |
| 2005-09-09 | 384 | 386 | 380 | 382 | 98,000 | 764 |
| 2005-09-08 | 384 | 389 | 382 | 383 | 25,000 | 766 |
| 2005-09-07 | 386 | 387 | 384 | 386 | 15,000 | 772 |
| 2005-09-06 | 391 | 391 | 386 | 386 | 24,000 | 772 |
| 2005-09-05 | 390 | 390 | 387 | 389 | 19,000 | 778 |
| 2005-09-02 | 394 | 394 | 390 | 390 | 12,000 | 780 |
| 2005-09-01 | 389 | 395 | 388 | 390 | 19,000 | 780 |
| 2005-08-31 | 389 | 392 | 388 | 389 | 10,000 | 778 |
| 2005-08-30 | 387 | 392 | 387 | 387 | 28,000 | 774 |
| 2005-08-29 | 390 | 390 | 386 | 386 | 13,000 | 772 |
| 2005-08-26 | 389 | 390 | 387 | 388 | 14,000 | 776 |
| 2005-08-25 | 392 | 393 | 388 | 388 | 22,000 | 776 |
| 2005-08-24 | 391 | 396 | 391 | 395 | 22,000 | 790 |
| 2005-08-23 | 398 | 398 | 395 | 396 | 19,000 | 792 |
| 2005-08-22 | 390 | 395 | 389 | 395 | 29,000 | 790 |
| 2005-08-19 | 398 | 398 | 391 | 392 | 45,000 | 784 |
| 2005-08-18 | 395 | 395 | 389 | 394 | 15,000 | 788 |
| 2005-08-17 | 394 | 394 | 390 | 390 | 20,000 | 780 |
| 2005-08-16 | 398 | 398 | 392 | 393 | 15,000 | 786 |
| 2005-08-15 | 394 | 396 | 389 | 390 | 30,000 | 780 |
| 2005-08-12 | 394 | 394 | 389 | 390 | 19,000 | 780 |
| 2005-08-11 | 390 | 395 | 386 | 395 | 18,000 | 790 |
| 2005-08-10 | 384 | 394 | 384 | 392 | 48,000 | 784 |
| 2005-08-09 | 388 | 393 | 383 | 388 | 17,000 | 776 |
| 2005-08-08 | 386 | 386 | 380 | 383 | 24,000 | 766 |
| 2005-08-05 | 381 | 388 | 380 | 386 | 26,000 | 772 |
| 2005-08-04 | 381 | 381 | 376 | 380 | 31,000 | 760 |
| 2005-08-03 | 388 | 390 | 378 | 383 | 74,000 | 766 |
| 2005-08-02 | 401 | 401 | 387 | 390 | 94,000 | 780 |
| 2005-08-01 | 395 | 403 | 393 | 400 | 98,000 | 800 |
| 2005-07-29 | 404 | 404 | 397 | 399 | 55,000 | 798 |
| 2005-07-28 | 407 | 407 | 403 | 403 | 21,000 | 806 |
| 2005-07-27 | 403 | 408 | 402 | 407 | 46,000 | 814 |
| 2005-07-26 | 412 | 412 | 404 | 408 | 104,000 | 816 |
| 2005-07-25 | 426 | 428 | 421 | 423 | 153,000 | 846 |
| 2005-07-22 | 415 | 422 | 415 | 420 | 86,000 | 840 |
| 2005-07-21 | 413 | 416 | 412 | 413 | 64,000 | 826 |
| 2005-07-20 | 411 | 413 | 410 | 411 | 32,000 | 822 |
| 2005-07-19 | 412 | 412 | 408 | 409 | 28,000 | 818 |
| 2005-07-15 | 405 | 410 | 405 | 408 | 32,000 | 816 |
| 2005-07-14 | 408 | 408 | 405 | 408 | 15,000 | 816 |
| 2005-07-13 | 410 | 410 | 403 | 406 | 31,000 | 812 |
| 2005-07-12 | 405 | 410 | 403 | 407 | 39,000 | 814 |
| 2005-07-11 | 401 | 403 | 400 | 402 | 42,000 | 804 |
| 2005-07-08 | 402 | 404 | 400 | 400 | 43,000 | 800 |
| 2005-07-07 | 403 | 404 | 402 | 403 | 11,000 | 806 |
| 2005-07-06 | 405 | 405 | 403 | 403 | 26,000 | 806 |
| 2005-07-05 | 403 | 406 | 402 | 406 | 22,000 | 812 |
| 2005-07-04 | 402 | 404 | 401 | 403 | 18,000 | 806 |
| 2005-07-01 | 402 | 403 | 402 | 402 | 12,000 | 804 |
| 2005-06-30 | 405 | 409 | 402 | 402 | 26,000 | 804 |
| 2005-06-29 | 405 | 405 | 400 | 405 | 33,000 | 810 |
| 2005-06-28 | 403 | 410 | 403 | 404 | 22,000 | 808 |
| 2005-06-27 | 407 | 407 | 402 | 403 | 18,000 | 806 |
| 2005-06-24 | 398 | 414 | 397 | 410 | 47,000 | 820 |
| 2005-06-23 | 405 | 435 | 400 | 403 | 203,000 | 806 |
| 2005-06-22 | 395 | 395 | 388 | 395 | 20,000 | 790 |
| 2005-06-21 | 390 | 395 | 389 | 394 | 16,000 | 788 |
| 2005-06-20 | 399 | 399 | 394 | 399 | 12,000 | 798 |
| 2005-06-17 | 385 | 394 | 385 | 389 | 21,000 | 778 |
| 2005-06-16 | 390 | 390 | 379 | 380 | 14,000 | 760 |
| 2005-06-15 | 381 | 384 | 381 | 384 | 9,000 | 768 |
| 2005-06-14 | 376 | 380 | 375 | 380 | 8,000 | 760 |
| 2005-06-13 | 379 | 379 | 379 | 379 | 4,000 | 758 |
| 2005-06-10 | 372 | 381 | 372 | 381 | 30,000 | 762 |
| 2005-06-09 | 380 | 380 | 369 | 369 | 19,000 | 738 |
| 2005-06-08 | 379 | 379 | 373 | 375 | 16,000 | 750 |
| 2005-06-07 | 369 | 374 | 369 | 374 | 5,000 | 748 |
| 2005-06-06 | 369 | 372 | 367 | 368 | 11,000 | 736 |
| 2005-06-03 | 372 | 374 | 363 | 369 | 20,000 | 738 |
| 2005-06-02 | 377 | 380 | 373 | 373 | 10,000 | 746 |
| 2005-06-01 | 382 | 382 | 377 | 378 | 20,000 | 756 |
| 2005-05-31 | 373 | 378 | 373 | 377 | 10,000 | 754 |
| 2005-05-30 | 370 | 385 | 370 | 377 | 19,000 | 754 |
| 2005-05-27 | 364 | 375 | 364 | 372 | 9,000 | 744 |
| 2005-05-26 | 370 | 370 | 362 | 362 | 12,000 | 724 |
| 2005-05-25 | 370 | 370 | 367 | 367 | 12,000 | 734 |
| 2005-05-24 | 379 | 379 | 371 | 373 | 5,000 | 746 |
| 2005-05-23 | 380 | 380 | 378 | 380 | 10,000 | 760 |
| 2005-05-20 | 366 | 385 | 366 | 378 | 17,000 | 756 |
| 2005-05-19 | 366 | 370 | 361 | 361 | 34,000 | 722 |
| 2005-05-18 | 372 | 377 | 360 | 361 | 64,000 | 722 |
| 2005-05-17 | 380 | 380 | 372 | 372 | 19,000 | 744 |
| 2005-05-16 | 392 | 393 | 385 | 385 | 9,000 | 770 |
| 2005-05-13 | 395 | 395 | 387 | 394 | 12,000 | 788 |
| 2005-05-12 | 394 | 400 | 390 | 395 | 20,000 | 790 |
| 2005-05-11 | 389 | 393 | 389 | 389 | 16,000 | 778 |
| 2005-05-10 | 390 | 394 | 390 | 390 | 31,000 | 780 |
| 2005-05-09 | 394 | 398 | 391 | 393 | 37,000 | 786 |
| 2005-05-06 | 373 | 400 | 373 | 391 | 48,000 | 782 |
| 2005-05-02 | 365 | 372 | 365 | 372 | 6,000 | 744 |
| 2005-04-28 | 376 | 376 | 363 | 363 | 17,000 | 726 |
| 2005-04-27 | 373 | 373 | 371 | 371 | 11,000 | 742 |
| 2005-04-26 | 375 | 377 | 375 | 377 | 15,000 | 754 |
| 2005-04-25 | 370 | 371 | 369 | 370 | 16,000 | 740 |
| 2005-04-22 | 385 | 385 | 365 | 366 | 26,000 | 732 |
| 2005-04-21 | 372 | 373 | 366 | 366 | 25,000 | 732 |
| 2005-04-20 | 381 | 381 | 372 | 372 | 16,000 | 744 |
| 2005-04-19 | 366 | 370 | 366 | 368 | 21,000 | 736 |
| 2005-04-18 | 383 | 383 | 360 | 362 | 39,000 | 724 |
| 2005-04-15 | 391 | 391 | 385 | 385 | 28,000 | 770 |
| 2005-04-14 | 399 | 399 | 394 | 395 | 19,000 | 790 |
| 2005-04-13 | 410 | 410 | 394 | 394 | 34,000 | 788 |
| 2005-04-12 | 404 | 410 | 404 | 410 | 15,000 | 820 |
| 2005-04-11 | 408 | 415 | 402 | 406 | 34,000 | 812 |
| 2005-04-08 | 396 | 406 | 396 | 406 | 32,000 | 812 |
| 2005-04-07 | 396 | 400 | 390 | 400 | 25,000 | 800 |
| 2005-04-06 | 398 | 400 | 393 | 400 | 27,000 | 800 |
| 2005-04-05 | 396 | 398 | 395 | 395 | 17,000 | 790 |
| 2005-04-04 | 395 | 399 | 394 | 395 | 17,000 | 790 |
| 2005-04-01 | 389 | 405 | 388 | 405 | 38,000 | 810 |
| 2005-03-31 | 398 | 399 | 392 | 399 | 29,000 | 798 |
| 2005-03-30 | 395 | 400 | 390 | 391 | 38,000 | 782 |
| 2005-03-29 | 424 | 424 | 407 | 409 | 36,000 | 818 |
| 2005-03-28 | 401 | 420 | 400 | 419 | 95,000 | 838 |
| 2005-03-25 | 420 | 421 | 400 | 410 | 115,000 | 820 |
| 2005-03-24 | 435 | 444 | 425 | 427 | 40,000 | 854 |
| 2005-03-23 | 431 | 436 | 421 | 435 | 82,000 | 870 |
| 2005-03-22 | 445 | 449 | 435 | 438 | 106,000 | 876 |
| 2005-03-18 | 439 | 451 | 435 | 435 | 163,000 | 870 |
| 2005-03-17 | 449 | 451 | 435 | 439 | 162,000 | 878 |
| 2005-03-16 | 460 | 465 | 425 | 464 | 469,000 | 928 |
| 2005-03-15 | 506 | 517 | 445 | 460 | 739,000 | 920 |
| 2005-03-14 | 526 | 526 | 526 | 526 | 207,000 | 1,052 |
| 2005-03-11 | 374 | 446 | 374 | 446 | 417,000 | 892 |
| 2005-03-10 | 363 | 372 | 363 | 366 | 20,000 | 732 |
| 2005-03-09 | 368 | 370 | 366 | 366 | 28,000 | 732 |
| 2005-03-08 | 366 | 371 | 364 | 367 | 39,000 | 734 |
| 2005-03-07 | 370 | 370 | 362 | 366 | 28,000 | 732 |
| 2005-03-04 | 365 | 365 | 355 | 359 | 48,000 | 718 |
| 2005-03-03 | 350 | 361 | 350 | 359 | 55,000 | 718 |
| 2005-03-02 | 349 | 350 | 347 | 350 | 17,000 | 700 |
| 2005-03-01 | 348 | 349 | 345 | 347 | 21,000 | 694 |
| 2005-02-28 | 346 | 346 | 345 | 346 | 16,000 | 692 |
| 2005-02-25 | 347 | 347 | 341 | 341 | 19,000 | 682 |
| 2005-02-24 | 344 | 347 | 340 | 347 | 12,000 | 694 |
| 2005-02-23 | 340 | 341 | 339 | 341 | 13,000 | 682 |
| 2005-02-22 | 345 | 345 | 340 | 342 | 25,000 | 684 |
| 2005-02-21 | 349 | 349 | 343 | 345 | 7,000 | 690 |
| 2005-02-18 | 345 | 348 | 342 | 348 | 6,000 | 696 |
| 2005-02-17 | 345 | 345 | 344 | 345 | 7,000 | 690 |
| 2005-02-16 | 347 | 347 | 345 | 345 | 3,000 | 690 |
| 2005-02-15 | 347 | 350 | 346 | 346 | 13,000 | 692 |
| 2005-02-14 | 350 | 350 | 347 | 347 | 6,000 | 694 |
| 2005-02-10 | 348 | 349 | 348 | 349 | 4,000 | 698 |
| 2005-02-09 | 346 | 352 | 346 | 348 | 14,000 | 696 |
| 2005-02-08 | 351 | 352 | 346 | 346 | 9,000 | 692 |
| 2005-02-07 | 344 | 353 | 344 | 353 | 13,000 | 706 |
| 2005-02-04 | 344 | 350 | 341 | 349 | 29,000 | 698 |
| 2005-02-03 | 350 | 350 | 344 | 344 | 17,000 | 688 |
| 2005-02-02 | 343 | 347 | 342 | 347 | 25,000 | 694 |
| 2005-02-01 | 345 | 345 | 336 | 342 | 26,000 | 684 |
| 2005-01-31 | 345 | 345 | 344 | 344 | 10,000 | 688 |
| 2005-01-28 | 340 | 343 | 340 | 340 | 11,000 | 680 |
| 2005-01-27 | 350 | 350 | 331 | 339 | 64,000 | 678 |
| 2005-01-26 | 352 | 352 | 345 | 346 | 46,000 | 692 |
| 2005-01-25 | 352 | 365 | 352 | 361 | 78,000 | 722 |
| 2005-01-24 | 351 | 357 | 351 | 357 | 49,000 | 714 |
| 2005-01-21 | 354 | 355 | 353 | 354 | 19,000 | 708 |
| 2005-01-20 | 355 | 355 | 353 | 353 | 14,000 | 706 |
| 2005-01-19 | 353 | 357 | 353 | 355 | 17,000 | 710 |
| 2005-01-18 | 354 | 354 | 353 | 353 | 12,000 | 706 |
| 2005-01-17 | 353 | 354 | 352 | 352 | 15,000 | 704 |
| 2005-01-14 | 351 | 355 | 351 | 351 | 17,000 | 702 |
| 2005-01-13 | 357 | 357 | 353 | 354 | 8,000 | 708 |
| 2005-01-12 | 353 | 357 | 353 | 357 | 8,000 | 714 |
| 2005-01-11 | 358 | 358 | 356 | 357 | 15,000 | 714 |
| 2005-01-07 | 352 | 357 | 351 | 357 | 37,000 | 714 |
| 2005-01-06 | 350 | 353 | 350 | 353 | 11,000 | 706 |
| 2005-01-05 | 358 | 358 | 352 | 352 | 19,000 | 704 |
| 2005-01-04 | 352 | 358 | 350 | 358 | 29,000 | 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
