9632 スバル興業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 400 | 400 | 398 | 400 | 12,000 | 800 |
| 2006-12-28 | 401 | 403 | 400 | 400 | 10,000 | 800 |
| 2006-12-27 | 402 | 404 | 401 | 401 | 8,000 | 802 |
| 2006-12-26 | 397 | 404 | 396 | 404 | 13,000 | 808 |
| 2006-12-25 | 405 | 405 | 397 | 397 | 15,000 | 794 |
| 2006-12-22 | 403 | 403 | 397 | 400 | 17,000 | 800 |
| 2006-12-21 | 405 | 405 | 400 | 403 | 23,000 | 806 |
| 2006-12-20 | 397 | 402 | 397 | 400 | 34,000 | 800 |
| 2006-12-19 | 394 | 397 | 391 | 397 | 28,000 | 794 |
| 2006-12-18 | 392 | 395 | 392 | 395 | 24,000 | 790 |
| 2006-12-15 | 390 | 392 | 389 | 391 | 25,000 | 782 |
| 2006-12-14 | 389 | 390 | 387 | 390 | 14,000 | 780 |
| 2006-12-13 | 387 | 389 | 386 | 388 | 9,000 | 776 |
| 2006-12-12 | 387 | 387 | 383 | 387 | 20,000 | 774 |
| 2006-12-11 | 384 | 388 | 384 | 385 | 25,000 | 770 |
| 2006-12-08 | 383 | 386 | 383 | 384 | 40,000 | 768 |
| 2006-12-07 | 381 | 383 | 381 | 383 | 17,000 | 766 |
| 2006-12-06 | 382 | 382 | 379 | 382 | 16,000 | 764 |
| 2006-12-05 | 378 | 381 | 378 | 380 | 15,000 | 760 |
| 2006-12-04 | 378 | 381 | 378 | 381 | 11,000 | 762 |
| 2006-12-01 | 380 | 380 | 379 | 380 | 11,000 | 760 |
| 2006-11-30 | 378 | 378 | 376 | 378 | 13,000 | 756 |
| 2006-11-29 | 375 | 377 | 375 | 377 | 6,000 | 754 |
| 2006-11-28 | 372 | 375 | 372 | 373 | 9,000 | 746 |
| 2006-11-27 | 376 | 376 | 375 | 375 | 11,000 | 750 |
| 2006-11-24 | 380 | 383 | 376 | 376 | 23,000 | 752 |
| 2006-11-22 | 375 | 375 | 375 | 375 | 9,000 | 750 |
| 2006-11-21 | 378 | 379 | 370 | 370 | 18,000 | 740 |
| 2006-11-20 | 382 | 384 | 377 | 378 | 24,000 | 756 |
| 2006-11-17 | 386 | 387 | 384 | 386 | 10,000 | 772 |
| 2006-11-16 | 388 | 388 | 385 | 386 | 10,000 | 772 |
| 2006-11-15 | 388 | 388 | 386 | 388 | 7,000 | 776 |
| 2006-11-14 | 382 | 390 | 382 | 386 | 9,000 | 772 |
| 2006-11-13 | 384 | 384 | 382 | 383 | 17,000 | 766 |
| 2006-11-10 | 387 | 387 | 384 | 384 | 11,000 | 768 |
| 2006-11-09 | 385 | 387 | 384 | 386 | 16,000 | 772 |
| 2006-11-08 | 387 | 387 | 386 | 387 | 6,000 | 774 |
| 2006-11-07 | 389 | 389 | 386 | 388 | 17,000 | 776 |
| 2006-11-06 | 388 | 390 | 387 | 387 | 7,000 | 774 |
| 2006-11-02 | 390 | 390 | 386 | 389 | 10,000 | 778 |
| 2006-11-01 | 390 | 390 | 388 | 388 | 12,000 | 776 |
| 2006-10-31 | 390 | 390 | 386 | 387 | 16,000 | 774 |
| 2006-10-30 | 390 | 391 | 388 | 388 | 36,000 | 776 |
| 2006-10-27 | 395 | 395 | 392 | 392 | 12,000 | 784 |
| 2006-10-26 | 398 | 398 | 394 | 395 | 19,000 | 790 |
| 2006-10-25 | 398 | 398 | 398 | 398 | 6,000 | 796 |
| 2006-10-24 | 401 | 401 | 398 | 398 | 12,000 | 796 |
| 2006-10-23 | 400 | 401 | 400 | 400 | 13,000 | 800 |
| 2006-10-20 | 400 | 400 | 396 | 400 | 9,000 | 800 |
| 2006-10-19 | 400 | 401 | 398 | 398 | 34,000 | 796 |
| 2006-10-18 | 391 | 391 | 391 | 391 | 5,000 | 782 |
| 2006-10-17 | 388 | 390 | 386 | 390 | 12,000 | 780 |
| 2006-10-16 | 385 | 387 | 384 | 387 | 15,000 | 774 |
| 2006-10-13 | 388 | 390 | 386 | 386 | 12,000 | 772 |
| 2006-10-12 | 386 | 388 | 385 | 388 | 23,000 | 776 |
| 2006-10-11 | 388 | 389 | 388 | 388 | 9,000 | 776 |
| 2006-10-10 | 390 | 390 | 389 | 389 | 8,000 | 778 |
| 2006-10-06 | 392 | 394 | 392 | 394 | 3,000 | 788 |
| 2006-10-05 | 394 | 394 | 392 | 394 | 11,000 | 788 |
| 2006-10-04 | 390 | 394 | 390 | 392 | 11,000 | 784 |
| 2006-10-03 | 392 | 394 | 391 | 394 | 7,000 | 788 |
| 2006-10-02 | 390 | 396 | 390 | 395 | 20,000 | 790 |
| 2006-09-29 | 391 | 391 | 390 | 390 | 10,000 | 780 |
| 2006-09-28 | 391 | 391 | 389 | 390 | 11,000 | 780 |
| 2006-09-27 | 392 | 392 | 388 | 391 | 12,000 | 782 |
| 2006-09-26 | 390 | 390 | 388 | 388 | 11,000 | 776 |
| 2006-09-25 | 386 | 395 | 386 | 392 | 18,000 | 784 |
| 2006-09-22 | 392 | 392 | 388 | 388 | 19,000 | 776 |
| 2006-09-21 | 388 | 392 | 388 | 388 | 26,000 | 776 |
| 2006-09-20 | 391 | 393 | 390 | 393 | 7,000 | 786 |
| 2006-09-19 | 392 | 394 | 392 | 392 | 6,000 | 784 |
| 2006-09-15 | 393 | 393 | 392 | 392 | 30,000 | 784 |
| 2006-09-14 | 392 | 398 | 392 | 392 | 14,000 | 784 |
| 2006-09-13 | 394 | 394 | 392 | 392 | 8,000 | 784 |
| 2006-09-12 | 394 | 394 | 393 | 393 | 4,000 | 786 |
| 2006-09-11 | 399 | 399 | 395 | 395 | 10,000 | 790 |
| 2006-09-08 | 396 | 400 | 396 | 399 | 35,000 | 798 |
| 2006-09-07 | 397 | 397 | 395 | 397 | 20,000 | 794 |
| 2006-09-06 | 400 | 400 | 397 | 397 | 7,000 | 794 |
| 2006-09-05 | 400 | 400 | 399 | 399 | 4,000 | 798 |
| 2006-09-04 | 395 | 403 | 395 | 398 | 14,000 | 796 |
| 2006-09-01 | 395 | 398 | 394 | 398 | 7,000 | 796 |
| 2006-08-31 | 395 | 396 | 393 | 393 | 32,000 | 786 |
| 2006-08-30 | 397 | 397 | 394 | 394 | 7,000 | 788 |
| 2006-08-29 | 395 | 397 | 392 | 397 | 7,000 | 794 |
| 2006-08-28 | 400 | 400 | 395 | 395 | 12,000 | 790 |
| 2006-08-25 | 399 | 400 | 399 | 400 | 10,000 | 800 |
| 2006-08-24 | 398 | 398 | 398 | 398 | 6,000 | 796 |
| 2006-08-23 | 401 | 401 | 398 | 398 | 8,000 | 796 |
| 2006-08-22 | 400 | 403 | 400 | 400 | 6,000 | 800 |
| 2006-08-21 | 403 | 403 | 398 | 399 | 11,000 | 798 |
| 2006-08-18 | 399 | 403 | 398 | 403 | 15,000 | 806 |
| 2006-08-17 | 400 | 402 | 398 | 402 | 16,000 | 804 |
| 2006-08-16 | 402 | 402 | 398 | 400 | 18,000 | 800 |
| 2006-08-15 | 402 | 402 | 400 | 401 | 4,000 | 802 |
| 2006-08-14 | 402 | 405 | 400 | 400 | 41,000 | 800 |
| 2006-08-11 | 394 | 397 | 394 | 397 | 6,000 | 794 |
| 2006-08-10 | 396 | 396 | 395 | 395 | 3,000 | 790 |
| 2006-08-09 | 394 | 396 | 393 | 396 | 6,000 | 792 |
| 2006-08-08 | 392 | 394 | 392 | 394 | 2,000 | 788 |
| 2006-08-07 | 396 | 396 | 392 | 392 | 5,000 | 784 |
| 2006-08-04 | 392 | 396 | 392 | 396 | 8,000 | 792 |
| 2006-08-03 | 393 | 397 | 392 | 394 | 11,000 | 788 |
| 2006-08-02 | 391 | 400 | 391 | 394 | 16,000 | 788 |
| 2006-08-01 | 388 | 391 | 388 | 390 | 5,000 | 780 |
| 2006-07-31 | 389 | 391 | 387 | 387 | 12,000 | 774 |
| 2006-07-28 | 388 | 391 | 386 | 387 | 17,000 | 774 |
| 2006-07-27 | 386 | 391 | 386 | 390 | 20,000 | 780 |
| 2006-07-26 | 391 | 394 | 386 | 390 | 34,000 | 780 |
| 2006-07-25 | 404 | 406 | 402 | 405 | 57,000 | 810 |
| 2006-07-24 | 403 | 405 | 402 | 402 | 27,000 | 804 |
| 2006-07-21 | 403 | 403 | 401 | 403 | 20,000 | 806 |
| 2006-07-20 | 408 | 408 | 402 | 402 | 22,000 | 804 |
| 2006-07-19 | 399 | 402 | 397 | 398 | 17,000 | 796 |
| 2006-07-18 | 406 | 406 | 395 | 399 | 54,000 | 798 |
| 2006-07-14 | 409 | 409 | 406 | 407 | 12,000 | 814 |
| 2006-07-13 | 408 | 413 | 408 | 410 | 10,000 | 820 |
| 2006-07-12 | 410 | 410 | 409 | 410 | 8,000 | 820 |
| 2006-07-11 | 410 | 414 | 410 | 410 | 18,000 | 820 |
| 2006-07-10 | 413 | 413 | 409 | 410 | 22,000 | 820 |
| 2006-07-07 | 417 | 418 | 414 | 414 | 4,000 | 828 |
| 2006-07-06 | 417 | 417 | 415 | 415 | 22,000 | 830 |
| 2006-07-05 | 417 | 417 | 415 | 417 | 16,000 | 834 |
| 2006-07-04 | 418 | 418 | 415 | 418 | 19,000 | 836 |
| 2006-07-03 | 419 | 419 | 416 | 416 | 11,000 | 832 |
| 2006-06-30 | 406 | 409 | 405 | 409 | 21,000 | 818 |
| 2006-06-29 | 404 | 408 | 404 | 405 | 33,000 | 810 |
| 2006-06-28 | 409 | 409 | 404 | 406 | 30,000 | 812 |
| 2006-06-27 | 407 | 408 | 406 | 408 | 9,000 | 816 |
| 2006-06-26 | 409 | 409 | 404 | 406 | 14,000 | 812 |
| 2006-06-23 | 403 | 403 | 399 | 400 | 16,000 | 800 |
| 2006-06-22 | 399 | 403 | 399 | 403 | 10,000 | 806 |
| 2006-06-21 | 400 | 400 | 395 | 396 | 18,000 | 792 |
| 2006-06-20 | 404 | 404 | 401 | 403 | 12,000 | 806 |
| 2006-06-19 | 403 | 405 | 402 | 405 | 11,000 | 810 |
| 2006-06-16 | 400 | 404 | 395 | 404 | 29,000 | 808 |
| 2006-06-15 | 385 | 391 | 385 | 391 | 10,000 | 782 |
| 2006-06-14 | 381 | 386 | 381 | 384 | 20,000 | 768 |
| 2006-06-13 | 393 | 393 | 390 | 390 | 6,000 | 780 |
| 2006-06-12 | 385 | 395 | 385 | 395 | 11,000 | 790 |
| 2006-06-09 | 380 | 390 | 380 | 385 | 20,000 | 770 |
| 2006-06-08 | 399 | 399 | 383 | 385 | 28,000 | 770 |
| 2006-06-07 | 396 | 398 | 396 | 397 | 9,000 | 794 |
| 2006-06-06 | 400 | 401 | 397 | 400 | 10,000 | 800 |
| 2006-06-05 | 403 | 403 | 397 | 400 | 12,000 | 800 |
| 2006-06-02 | 408 | 408 | 395 | 403 | 42,000 | 806 |
| 2006-06-01 | 404 | 408 | 403 | 408 | 9,000 | 816 |
| 2006-05-31 | 407 | 408 | 403 | 403 | 15,000 | 806 |
| 2006-05-30 | 413 | 413 | 408 | 408 | 16,000 | 816 |
| 2006-05-29 | 412 | 414 | 412 | 414 | 11,000 | 828 |
| 2006-05-26 | 412 | 414 | 411 | 412 | 14,000 | 824 |
| 2006-05-25 | 413 | 413 | 412 | 412 | 17,000 | 824 |
| 2006-05-24 | 414 | 414 | 412 | 413 | 15,000 | 826 |
| 2006-05-23 | 415 | 415 | 414 | 414 | 11,000 | 828 |
| 2006-05-22 | 415 | 418 | 414 | 417 | 13,000 | 834 |
| 2006-05-19 | 415 | 416 | 412 | 416 | 9,000 | 832 |
| 2006-05-18 | 420 | 420 | 412 | 415 | 19,000 | 830 |
| 2006-05-17 | 416 | 420 | 413 | 420 | 31,000 | 840 |
| 2006-05-16 | 421 | 421 | 416 | 421 | 24,000 | 842 |
| 2006-05-15 | 420 | 425 | 420 | 422 | 11,000 | 844 |
| 2006-05-12 | 428 | 428 | 418 | 421 | 32,000 | 842 |
| 2006-05-11 | 422 | 424 | 422 | 423 | 13,000 | 846 |
| 2006-05-10 | 427 | 429 | 426 | 426 | 10,000 | 852 |
| 2006-05-09 | 430 | 430 | 427 | 427 | 9,000 | 854 |
| 2006-05-08 | 434 | 434 | 431 | 431 | 9,000 | 862 |
| 2006-05-02 | 424 | 435 | 424 | 434 | 14,000 | 868 |
| 2006-05-01 | 425 | 428 | 425 | 427 | 9,000 | 854 |
| 2006-04-28 | 429 | 429 | 425 | 427 | 13,000 | 854 |
| 2006-04-27 | 430 | 430 | 427 | 429 | 8,000 | 858 |
| 2006-04-26 | 429 | 429 | 426 | 429 | 8,000 | 858 |
| 2006-04-25 | 424 | 426 | 424 | 426 | 11,000 | 852 |
| 2006-04-24 | 432 | 432 | 417 | 422 | 28,000 | 844 |
| 2006-04-21 | 433 | 436 | 431 | 433 | 22,000 | 866 |
| 2006-04-20 | 435 | 435 | 432 | 432 | 10,000 | 864 |
| 2006-04-19 | 439 | 439 | 434 | 434 | 16,000 | 868 |
| 2006-04-18 | 434 | 436 | 431 | 435 | 30,000 | 870 |
| 2006-04-17 | 440 | 441 | 434 | 434 | 21,000 | 868 |
| 2006-04-14 | 442 | 442 | 440 | 441 | 9,000 | 882 |
| 2006-04-13 | 440 | 440 | 437 | 439 | 16,000 | 878 |
| 2006-04-12 | 439 | 441 | 435 | 439 | 39,000 | 878 |
| 2006-04-11 | 441 | 443 | 439 | 443 | 20,000 | 886 |
| 2006-04-10 | 441 | 444 | 441 | 443 | 6,000 | 886 |
| 2006-04-07 | 445 | 447 | 440 | 441 | 18,000 | 882 |
| 2006-04-06 | 442 | 448 | 442 | 443 | 19,000 | 886 |
| 2006-04-05 | 444 | 446 | 442 | 446 | 14,000 | 892 |
| 2006-04-04 | 448 | 449 | 442 | 446 | 10,000 | 892 |
| 2006-04-03 | 440 | 448 | 440 | 447 | 25,000 | 894 |
| 2006-03-31 | 442 | 442 | 437 | 439 | 22,000 | 878 |
| 2006-03-30 | 443 | 443 | 442 | 442 | 4,000 | 884 |
| 2006-03-29 | 435 | 444 | 434 | 439 | 27,000 | 878 |
| 2006-03-28 | 434 | 436 | 433 | 434 | 24,000 | 868 |
| 2006-03-27 | 434 | 438 | 433 | 433 | 14,000 | 866 |
| 2006-03-24 | 431 | 436 | 431 | 436 | 12,000 | 872 |
| 2006-03-23 | 436 | 441 | 430 | 430 | 26,000 | 860 |
| 2006-03-22 | 436 | 437 | 428 | 430 | 25,000 | 860 |
| 2006-03-20 | 427 | 436 | 427 | 436 | 28,000 | 872 |
| 2006-03-17 | 430 | 430 | 426 | 427 | 16,000 | 854 |
| 2006-03-16 | 431 | 436 | 430 | 430 | 19,000 | 860 |
| 2006-03-15 | 435 | 440 | 435 | 436 | 6,000 | 872 |
| 2006-03-14 | 445 | 445 | 434 | 435 | 15,000 | 870 |
| 2006-03-13 | 449 | 449 | 442 | 445 | 17,000 | 890 |
| 2006-03-10 | 437 | 439 | 435 | 439 | 43,000 | 878 |
| 2006-03-09 | 422 | 429 | 422 | 427 | 10,000 | 854 |
| 2006-03-08 | 421 | 429 | 421 | 423 | 15,000 | 846 |
| 2006-03-07 | 426 | 429 | 423 | 426 | 18,000 | 852 |
| 2006-03-06 | 426 | 432 | 426 | 430 | 14,000 | 860 |
| 2006-03-03 | 430 | 436 | 429 | 430 | 10,000 | 860 |
| 2006-03-02 | 431 | 435 | 430 | 430 | 11,000 | 860 |
| 2006-03-01 | 434 | 440 | 430 | 440 | 23,000 | 880 |
| 2006-02-28 | 443 | 443 | 425 | 439 | 20,000 | 878 |
| 2006-02-27 | 450 | 451 | 438 | 438 | 31,000 | 876 |
| 2006-02-24 | 442 | 451 | 442 | 451 | 31,000 | 902 |
| 2006-02-23 | 436 | 441 | 432 | 432 | 21,000 | 864 |
| 2006-02-22 | 425 | 425 | 415 | 424 | 17,000 | 848 |
| 2006-02-21 | 404 | 416 | 403 | 416 | 40,000 | 832 |
| 2006-02-20 | 437 | 437 | 402 | 402 | 55,000 | 804 |
| 2006-02-17 | 457 | 457 | 440 | 442 | 38,000 | 884 |
| 2006-02-16 | 448 | 457 | 447 | 457 | 19,000 | 914 |
| 2006-02-15 | 453 | 465 | 445 | 448 | 45,000 | 896 |
| 2006-02-14 | 442 | 450 | 439 | 441 | 34,000 | 882 |
| 2006-02-13 | 468 | 469 | 440 | 440 | 31,000 | 880 |
| 2006-02-10 | 484 | 484 | 465 | 465 | 31,000 | 930 |
| 2006-02-09 | 473 | 484 | 473 | 484 | 50,000 | 968 |
| 2006-02-08 | 485 | 487 | 470 | 472 | 45,000 | 944 |
| 2006-02-07 | 481 | 485 | 481 | 485 | 34,000 | 970 |
| 2006-02-06 | 478 | 479 | 475 | 478 | 23,000 | 956 |
| 2006-02-03 | 478 | 481 | 477 | 478 | 33,000 | 956 |
| 2006-02-02 | 486 | 488 | 480 | 480 | 20,000 | 960 |
| 2006-02-01 | 486 | 490 | 478 | 478 | 35,000 | 956 |
| 2006-01-31 | 484 | 490 | 484 | 486 | 26,000 | 972 |
| 2006-01-30 | 487 | 487 | 481 | 484 | 53,000 | 968 |
| 2006-01-27 | 485 | 485 | 470 | 477 | 105,000 | 954 |
| 2006-01-26 | 486 | 491 | 478 | 485 | 96,000 | 970 |
| 2006-01-25 | 500 | 507 | 498 | 501 | 78,000 | 1,002 |
| 2006-01-24 | 491 | 506 | 491 | 503 | 51,000 | 1,006 |
| 2006-01-23 | 490 | 492 | 481 | 487 | 56,000 | 974 |
| 2006-01-20 | 510 | 510 | 493 | 498 | 75,000 | 996 |
| 2006-01-19 | 470 | 509 | 470 | 506 | 103,000 | 1,012 |
| 2006-01-18 | 500 | 500 | 469 | 475 | 148,000 | 950 |
| 2006-01-17 | 513 | 518 | 510 | 516 | 99,000 | 1,032 |
| 2006-01-16 | 511 | 518 | 511 | 517 | 61,000 | 1,034 |
| 2006-01-13 | 511 | 513 | 507 | 512 | 99,000 | 1,024 |
| 2006-01-12 | 519 | 520 | 510 | 512 | 70,000 | 1,024 |
| 2006-01-11 | 509 | 517 | 508 | 513 | 127,000 | 1,026 |
| 2006-01-10 | 498 | 510 | 495 | 504 | 149,000 | 1,008 |
| 2006-01-06 | 481 | 496 | 481 | 490 | 190,000 | 980 |
| 2006-01-05 | 467 | 480 | 465 | 480 | 147,000 | 960 |
| 2006-01-04 | 468 | 468 | 464 | 465 | 38,000 | 930 |
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
