9632 スバル興業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 2007-12-27 | 368 | 370 | 367 | 369 | 8,000 | 738 |
| 2007-12-26 | 361 | 369 | 361 | 369 | 6,000 | 738 |
| 2007-12-25 | 363 | 363 | 361 | 361 | 11,000 | 722 |
| 2007-12-21 | 358 | 363 | 353 | 363 | 28,000 | 726 |
| 2007-12-20 | 368 | 368 | 362 | 364 | 16,000 | 728 |
| 2007-12-19 | 367 | 368 | 364 | 368 | 13,000 | 736 |
| 2007-12-18 | 369 | 369 | 366 | 368 | 9,000 | 736 |
| 2007-12-17 | 368 | 369 | 366 | 369 | 5,000 | 738 |
| 2007-12-14 | 366 | 370 | 366 | 370 | 18,000 | 740 |
| 2007-12-13 | 367 | 369 | 367 | 367 | 7,000 | 734 |
| 2007-12-12 | 369 | 369 | 368 | 369 | 7,000 | 738 |
| 2007-12-11 | 368 | 373 | 368 | 368 | 7,000 | 736 |
| 2007-12-10 | 367 | 372 | 366 | 368 | 11,000 | 736 |
| 2007-12-07 | 376 | 376 | 367 | 371 | 6,000 | 742 |
| 2007-12-06 | 373 | 378 | 365 | 378 | 9,000 | 756 |
| 2007-12-05 | 361 | 373 | 361 | 373 | 8,000 | 746 |
| 2007-12-04 | 365 | 366 | 365 | 366 | 5,000 | 732 |
| 2007-12-03 | 375 | 375 | 374 | 375 | 5,000 | 750 |
| 2007-11-30 | 361 | 373 | 361 | 373 | 18,000 | 746 |
| 2007-11-29 | 357 | 363 | 357 | 361 | 9,000 | 722 |
| 2007-11-28 | 359 | 360 | 359 | 360 | 3,000 | 720 |
| 2007-11-27 | 354 | 354 | 352 | 352 | 9,000 | 704 |
| 2007-11-26 | 352 | 353 | 352 | 352 | 3,000 | 704 |
| 2007-11-22 | 351 | 356 | 350 | 352 | 10,000 | 704 |
| 2007-11-21 | 352 | 352 | 352 | 352 | 4,000 | 704 |
| 2007-11-20 | 355 | 356 | 351 | 356 | 8,000 | 712 |
| 2007-11-19 | 353 | 357 | 352 | 357 | 6,000 | 714 |
| 2007-11-16 | 353 | 356 | 353 | 354 | 7,000 | 708 |
| 2007-11-15 | 353 | 354 | 353 | 353 | 7,000 | 706 |
| 2007-11-14 | 355 | 359 | 355 | 358 | 8,000 | 716 |
| 2007-11-13 | 347 | 357 | 347 | 352 | 26,000 | 704 |
| 2007-11-12 | 361 | 362 | 356 | 356 | 12,000 | 712 |
| 2007-11-09 | 369 | 370 | 368 | 368 | 21,000 | 736 |
| 2007-11-08 | 374 | 377 | 372 | 377 | 5,000 | 754 |
| 2007-11-07 | 375 | 376 | 374 | 374 | 15,000 | 748 |
| 2007-11-06 | 375 | 380 | 371 | 380 | 15,000 | 760 |
| 2007-11-05 | 381 | 381 | 376 | 376 | 3,000 | 752 |
| 2007-11-02 | 381 | 381 | 381 | 381 | 4,000 | 762 |
| 2007-11-01 | 380 | 380 | 376 | 380 | 4,000 | 760 |
| 2007-10-31 | 374 | 378 | 374 | 378 | 3,000 | 756 |
| 2007-10-30 | 374 | 378 | 373 | 378 | 5,000 | 756 |
| 2007-10-29 | 373 | 378 | 373 | 378 | 5,000 | 756 |
| 2007-10-26 | 373 | 377 | 372 | 377 | 10,000 | 754 |
| 2007-10-25 | 376 | 380 | 374 | 378 | 8,000 | 756 |
| 2007-10-24 | 375 | 376 | 375 | 376 | 2,000 | 752 |
| 2007-10-23 | 375 | 375 | 374 | 375 | 4,000 | 750 |
| 2007-10-22 | 377 | 377 | 373 | 374 | 5,000 | 748 |
| 2007-10-19 | 376 | 376 | 375 | 375 | 5,000 | 750 |
| 2007-10-18 | 377 | 378 | 377 | 378 | 3,000 | 756 |
| 2007-10-17 | 382 | 382 | 377 | 377 | 4,000 | 754 |
| 2007-10-16 | 382 | 382 | 377 | 377 | 2,000 | 754 |
| 2007-10-15 | 380 | 382 | 380 | 382 | 11,000 | 764 |
| 2007-10-12 | 380 | 380 | 374 | 374 | 9,000 | 748 |
| 2007-10-11 | 378 | 379 | 374 | 379 | 11,000 | 758 |
| 2007-10-10 | 379 | 379 | 379 | 379 | 6,000 | 758 |
| 2007-10-09 | 374 | 374 | 374 | 374 | 2,000 | 748 |
| 2007-10-05 | 376 | 377 | 376 | 377 | 8,000 | 754 |
| 2007-10-04 | 374 | 375 | 374 | 374 | 4,000 | 748 |
| 2007-10-03 | 373 | 374 | 373 | 373 | 6,000 | 746 |
| 2007-10-02 | 372 | 373 | 372 | 373 | 9,000 | 746 |
| 2007-10-01 | 365 | 365 | 365 | 365 | 6,000 | 730 |
| 2007-09-28 | 367 | 367 | 365 | 365 | 4,000 | 730 |
| 2007-09-27 | 371 | 372 | 371 | 372 | 3,000 | 744 |
| 2007-09-26 | 366 | 366 | 362 | 365 | 8,000 | 730 |
| 2007-09-25 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2007-09-21 | 365 | 367 | 362 | 367 | 5,000 | 734 |
| 2007-09-20 | 368 | 368 | 368 | 368 | 10,000 | 736 |
| 2007-09-19 | 362 | 367 | 362 | 367 | 11,000 | 734 |
| 2007-09-18 | 366 | 366 | 362 | 362 | 18,000 | 724 |
| 2007-09-14 | 361 | 366 | 361 | 366 | 17,000 | 732 |
| 2007-09-13 | 365 | 366 | 361 | 365 | 4,000 | 730 |
| 2007-09-12 | 365 | 367 | 362 | 363 | 9,000 | 726 |
| 2007-09-11 | 364 | 366 | 364 | 366 | 3,000 | 732 |
| 2007-09-10 | 369 | 369 | 365 | 366 | 10,000 | 732 |
| 2007-09-07 | 373 | 373 | 373 | 373 | 2,000 | 746 |
| 2007-09-06 | 370 | 370 | 367 | 368 | 9,000 | 736 |
| 2007-09-05 | 372 | 373 | 371 | 373 | 9,000 | 746 |
| 2007-09-04 | 375 | 377 | 370 | 377 | 6,000 | 754 |
| 2007-09-03 | 371 | 375 | 371 | 375 | 7,000 | 750 |
| 2007-08-31 | 370 | 371 | 370 | 371 | 5,000 | 742 |
| 2007-08-30 | 366 | 368 | 366 | 368 | 5,000 | 736 |
| 2007-08-29 | 366 | 369 | 366 | 369 | 5,000 | 738 |
| 2007-08-28 | 366 | 367 | 366 | 367 | 4,000 | 734 |
| 2007-08-27 | 368 | 371 | 368 | 371 | 7,000 | 742 |
| 2007-08-24 | 368 | 370 | 368 | 368 | 4,000 | 736 |
| 2007-08-23 | 372 | 373 | 368 | 369 | 12,000 | 738 |
| 2007-08-22 | 371 | 371 | 366 | 367 | 7,000 | 734 |
| 2007-08-21 | 371 | 371 | 368 | 369 | 5,000 | 738 |
| 2007-08-20 | 366 | 372 | 366 | 366 | 14,000 | 732 |
| 2007-08-17 | 371 | 372 | 365 | 365 | 25,000 | 730 |
| 2007-08-16 | 373 | 373 | 371 | 371 | 17,000 | 742 |
| 2007-08-15 | 375 | 376 | 373 | 376 | 11,000 | 752 |
| 2007-08-14 | 379 | 379 | 375 | 375 | 10,000 | 750 |
| 2007-08-13 | 379 | 379 | 378 | 379 | 8,000 | 758 |
| 2007-08-10 | 384 | 384 | 377 | 378 | 7,000 | 756 |
| 2007-08-09 | 385 | 385 | 382 | 385 | 4,000 | 770 |
| 2007-08-08 | 385 | 385 | 380 | 380 | 8,000 | 760 |
| 2007-08-07 | 381 | 384 | 380 | 380 | 12,000 | 760 |
| 2007-08-06 | 377 | 380 | 377 | 380 | 14,000 | 760 |
| 2007-08-03 | 380 | 380 | 377 | 380 | 11,000 | 760 |
| 2007-08-02 | 376 | 379 | 373 | 373 | 21,000 | 746 |
| 2007-08-01 | 376 | 380 | 376 | 380 | 10,000 | 760 |
| 2007-07-31 | 376 | 378 | 375 | 378 | 13,000 | 756 |
| 2007-07-30 | 375 | 378 | 373 | 378 | 13,000 | 756 |
| 2007-07-27 | 379 | 379 | 371 | 379 | 55,000 | 758 |
| 2007-07-26 | 379 | 383 | 378 | 378 | 68,000 | 756 |
| 2007-07-25 | 394 | 397 | 390 | 393 | 34,000 | 786 |
| 2007-07-24 | 399 | 399 | 398 | 398 | 29,000 | 796 |
| 2007-07-23 | 399 | 399 | 398 | 399 | 14,000 | 798 |
| 2007-07-20 | 399 | 400 | 398 | 399 | 27,000 | 798 |
| 2007-07-19 | 396 | 398 | 396 | 398 | 7,000 | 796 |
| 2007-07-18 | 398 | 398 | 395 | 396 | 14,000 | 792 |
| 2007-07-17 | 399 | 399 | 399 | 399 | 4,000 | 798 |
| 2007-07-13 | 399 | 400 | 397 | 399 | 17,000 | 798 |
| 2007-07-12 | 400 | 400 | 396 | 399 | 9,000 | 798 |
| 2007-07-11 | 398 | 398 | 395 | 395 | 15,000 | 790 |
| 2007-07-10 | 399 | 399 | 399 | 399 | 9,000 | 798 |
| 2007-07-09 | 399 | 399 | 398 | 399 | 19,000 | 798 |
| 2007-07-06 | 400 | 400 | 398 | 398 | 17,000 | 796 |
| 2007-07-05 | 402 | 402 | 400 | 400 | 15,000 | 800 |
| 2007-07-04 | 401 | 401 | 400 | 400 | 11,000 | 800 |
| 2007-07-03 | 400 | 400 | 398 | 400 | 13,000 | 800 |
| 2007-07-02 | 399 | 400 | 398 | 398 | 11,000 | 796 |
| 2007-06-29 | 398 | 400 | 396 | 397 | 19,000 | 794 |
| 2007-06-28 | 400 | 400 | 397 | 399 | 5,000 | 798 |
| 2007-06-27 | 398 | 400 | 397 | 397 | 12,000 | 794 |
| 2007-06-26 | 397 | 399 | 396 | 397 | 16,000 | 794 |
| 2007-06-25 | 397 | 397 | 391 | 394 | 22,000 | 788 |
| 2007-06-22 | 400 | 400 | 397 | 398 | 14,000 | 796 |
| 2007-06-21 | 399 | 402 | 397 | 397 | 46,000 | 794 |
| 2007-06-20 | 400 | 402 | 399 | 399 | 55,000 | 798 |
| 2007-06-19 | 393 | 400 | 392 | 400 | 68,000 | 800 |
| 2007-06-18 | 392 | 392 | 390 | 392 | 26,000 | 784 |
| 2007-06-15 | 389 | 389 | 387 | 387 | 4,000 | 774 |
| 2007-06-14 | 389 | 389 | 388 | 389 | 3,000 | 778 |
| 2007-06-13 | 386 | 387 | 386 | 387 | 5,000 | 774 |
| 2007-06-12 | 387 | 388 | 386 | 386 | 6,000 | 772 |
| 2007-06-11 | 388 | 390 | 387 | 390 | 16,000 | 780 |
| 2007-06-08 | 391 | 391 | 388 | 391 | 31,000 | 782 |
| 2007-06-07 | 387 | 390 | 386 | 390 | 5,000 | 780 |
| 2007-06-06 | 388 | 388 | 387 | 388 | 9,000 | 776 |
| 2007-06-05 | 389 | 390 | 388 | 390 | 14,000 | 780 |
| 2007-06-04 | 386 | 389 | 385 | 387 | 6,000 | 774 |
| 2007-06-01 | 385 | 388 | 385 | 387 | 10,000 | 774 |
| 2007-05-31 | 384 | 384 | 384 | 384 | 2,000 | 768 |
| 2007-05-30 | 384 | 386 | 384 | 385 | 5,000 | 770 |
| 2007-05-29 | 386 | 389 | 383 | 389 | 7,000 | 778 |
| 2007-05-28 | 387 | 388 | 386 | 386 | 8,000 | 772 |
| 2007-05-25 | 390 | 390 | 386 | 386 | 9,000 | 772 |
| 2007-05-24 | 386 | 389 | 386 | 389 | 12,000 | 778 |
| 2007-05-23 | 383 | 388 | 382 | 388 | 8,000 | 776 |
| 2007-05-22 | 384 | 384 | 381 | 381 | 3,000 | 762 |
| 2007-05-21 | 384 | 385 | 381 | 381 | 6,000 | 762 |
| 2007-05-18 | 384 | 385 | 380 | 381 | 28,000 | 762 |
| 2007-05-17 | 387 | 387 | 384 | 384 | 3,000 | 768 |
| 2007-05-16 | 385 | 390 | 385 | 390 | 3,000 | 780 |
| 2007-05-15 | 384 | 390 | 384 | 390 | 9,000 | 780 |
| 2007-05-14 | 391 | 392 | 385 | 389 | 26,000 | 778 |
| 2007-05-11 | 391 | 391 | 388 | 391 | 9,000 | 782 |
| 2007-05-10 | 393 | 393 | 391 | 391 | 13,000 | 782 |
| 2007-05-09 | 390 | 393 | 390 | 390 | 9,000 | 780 |
| 2007-05-08 | 392 | 392 | 390 | 390 | 13,000 | 780 |
| 2007-05-07 | 393 | 394 | 391 | 394 | 13,000 | 788 |
| 2007-05-02 | 386 | 392 | 386 | 392 | 30,000 | 784 |
| 2007-05-01 | 386 | 387 | 384 | 384 | 9,000 | 768 |
| 2007-04-27 | 386 | 387 | 383 | 383 | 7,000 | 766 |
| 2007-04-26 | 383 | 386 | 382 | 385 | 6,000 | 770 |
| 2007-04-25 | 382 | 383 | 381 | 382 | 11,000 | 764 |
| 2007-04-24 | 385 | 385 | 381 | 384 | 3,000 | 768 |
| 2007-04-23 | 382 | 385 | 382 | 382 | 9,000 | 764 |
| 2007-04-20 | 384 | 387 | 381 | 381 | 13,000 | 762 |
| 2007-04-19 | 385 | 385 | 381 | 381 | 9,000 | 762 |
| 2007-04-18 | 384 | 385 | 384 | 385 | 8,000 | 770 |
| 2007-04-17 | 383 | 383 | 382 | 383 | 10,000 | 766 |
| 2007-04-16 | 384 | 384 | 383 | 383 | 10,000 | 766 |
| 2007-04-13 | 382 | 385 | 382 | 382 | 5,000 | 764 |
| 2007-04-12 | 384 | 384 | 381 | 381 | 10,000 | 762 |
| 2007-04-11 | 381 | 383 | 381 | 381 | 9,000 | 762 |
| 2007-04-10 | 382 | 383 | 382 | 383 | 2,000 | 766 |
| 2007-04-09 | 381 | 384 | 381 | 382 | 9,000 | 764 |
| 2007-04-06 | 382 | 382 | 381 | 381 | 3,000 | 762 |
| 2007-04-05 | 384 | 384 | 381 | 381 | 4,000 | 762 |
| 2007-04-04 | 379 | 384 | 379 | 384 | 6,000 | 768 |
| 2007-04-03 | 381 | 386 | 380 | 380 | 13,000 | 760 |
| 2007-04-02 | 388 | 388 | 380 | 380 | 19,000 | 760 |
| 2007-03-30 | 383 | 384 | 383 | 383 | 5,000 | 766 |
| 2007-03-29 | 381 | 388 | 380 | 383 | 5,000 | 766 |
| 2007-03-28 | 381 | 386 | 381 | 381 | 7,000 | 762 |
| 2007-03-27 | 386 | 386 | 384 | 385 | 6,000 | 770 |
| 2007-03-26 | 388 | 388 | 386 | 386 | 12,000 | 772 |
| 2007-03-23 | 388 | 390 | 386 | 388 | 30,000 | 776 |
| 2007-03-22 | 385 | 386 | 381 | 385 | 13,000 | 770 |
| 2007-03-20 | 381 | 385 | 381 | 385 | 4,000 | 770 |
| 2007-03-19 | 382 | 385 | 381 | 381 | 23,000 | 762 |
| 2007-03-16 | 383 | 383 | 381 | 382 | 8,000 | 764 |
| 2007-03-15 | 386 | 386 | 381 | 381 | 5,000 | 762 |
| 2007-03-14 | 387 | 387 | 382 | 382 | 21,000 | 764 |
| 2007-03-13 | 392 | 392 | 388 | 388 | 9,000 | 776 |
| 2007-03-12 | 387 | 389 | 387 | 388 | 5,000 | 776 |
| 2007-03-09 | 389 | 389 | 387 | 387 | 19,000 | 774 |
| 2007-03-08 | 383 | 388 | 383 | 388 | 10,000 | 776 |
| 2007-03-07 | 388 | 389 | 384 | 384 | 12,000 | 768 |
| 2007-03-06 | 378 | 388 | 378 | 388 | 14,000 | 776 |
| 2007-03-05 | 387 | 387 | 376 | 379 | 46,000 | 758 |
| 2007-03-02 | 389 | 390 | 387 | 388 | 11,000 | 776 |
| 2007-03-01 | 391 | 395 | 388 | 388 | 18,000 | 776 |
| 2007-02-28 | 388 | 391 | 383 | 389 | 47,000 | 778 |
| 2007-02-27 | 402 | 404 | 395 | 397 | 31,000 | 794 |
| 2007-02-26 | 403 | 407 | 401 | 405 | 49,000 | 810 |
| 2007-02-23 | 394 | 399 | 392 | 398 | 31,000 | 796 |
| 2007-02-22 | 394 | 394 | 392 | 393 | 14,000 | 786 |
| 2007-02-21 | 391 | 391 | 389 | 390 | 7,000 | 780 |
| 2007-02-20 | 392 | 392 | 388 | 388 | 12,000 | 776 |
| 2007-02-19 | 392 | 393 | 386 | 388 | 14,000 | 776 |
| 2007-02-16 | 391 | 392 | 385 | 389 | 44,000 | 778 |
| 2007-02-15 | 392 | 392 | 390 | 392 | 18,000 | 784 |
| 2007-02-14 | 393 | 395 | 392 | 392 | 14,000 | 784 |
| 2007-02-13 | 393 | 394 | 393 | 393 | 7,000 | 786 |
| 2007-02-09 | 393 | 393 | 390 | 392 | 23,000 | 784 |
| 2007-02-08 | 394 | 395 | 392 | 394 | 20,000 | 788 |
| 2007-02-07 | 395 | 395 | 394 | 395 | 15,000 | 790 |
| 2007-02-06 | 398 | 398 | 396 | 398 | 13,000 | 796 |
| 2007-02-05 | 400 | 404 | 398 | 398 | 24,000 | 796 |
| 2007-02-02 | 395 | 401 | 393 | 397 | 43,000 | 794 |
| 2007-02-01 | 393 | 395 | 393 | 395 | 16,000 | 790 |
| 2007-01-31 | 397 | 399 | 396 | 396 | 18,000 | 792 |
| 2007-01-30 | 393 | 397 | 393 | 397 | 23,000 | 794 |
| 2007-01-29 | 391 | 395 | 391 | 391 | 24,000 | 782 |
| 2007-01-26 | 393 | 400 | 387 | 397 | 50,000 | 794 |
| 2007-01-25 | 412 | 412 | 409 | 411 | 54,000 | 822 |
| 2007-01-24 | 407 | 414 | 406 | 410 | 78,000 | 820 |
| 2007-01-23 | 408 | 408 | 406 | 407 | 39,000 | 814 |
| 2007-01-22 | 404 | 407 | 404 | 407 | 63,000 | 814 |
| 2007-01-19 | 403 | 405 | 403 | 404 | 26,000 | 808 |
| 2007-01-18 | 405 | 405 | 402 | 403 | 50,000 | 806 |
| 2007-01-17 | 404 | 404 | 402 | 404 | 27,000 | 808 |
| 2007-01-16 | 403 | 403 | 402 | 403 | 32,000 | 806 |
| 2007-01-15 | 402 | 404 | 402 | 402 | 31,000 | 804 |
| 2007-01-12 | 401 | 402 | 400 | 402 | 14,000 | 804 |
| 2007-01-11 | 402 | 402 | 400 | 401 | 8,000 | 802 |
| 2007-01-10 | 404 | 404 | 401 | 401 | 15,000 | 802 |
| 2007-01-09 | 403 | 404 | 400 | 401 | 19,000 | 802 |
| 2007-01-05 | 403 | 403 | 400 | 400 | 17,000 | 800 |
| 2007-01-04 | 402 | 402 | 402 | 402 | 8,000 | 804 |
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
