9632 スバル興業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 298 | 305 | 298 | 305 | 6,000 | 610 |
| 2008-12-29 | 298 | 299 | 298 | 299 | 6,000 | 598 |
| 2008-12-26 | 298 | 300 | 287 | 290 | 8,000 | 580 |
| 2008-12-25 | 292 | 299 | 292 | 293 | 8,000 | 586 |
| 2008-12-24 | 282 | 287 | 282 | 287 | 4,000 | 574 |
| 2008-12-22 | 282 | 286 | 282 | 286 | 8,000 | 572 |
| 2008-12-19 | 280 | 284 | 280 | 284 | 4,000 | 568 |
| 2008-12-18 | 290 | 292 | 290 | 292 | 6,000 | 584 |
| 2008-12-17 | 282 | 289 | 282 | 289 | 6,000 | 578 |
| 2008-12-16 | 290 | 290 | 285 | 285 | 9,000 | 570 |
| 2008-12-15 | 291 | 291 | 281 | 285 | 12,000 | 570 |
| 2008-12-12 | 277 | 283 | 277 | 281 | 26,000 | 562 |
| 2008-12-11 | 280 | 282 | 280 | 280 | 10,000 | 560 |
| 2008-12-10 | 283 | 283 | 279 | 280 | 6,000 | 560 |
| 2008-12-09 | 288 | 288 | 278 | 279 | 10,000 | 558 |
| 2008-12-08 | 288 | 295 | 285 | 288 | 14,000 | 576 |
| 2008-12-05 | 288 | 288 | 278 | 278 | 16,000 | 556 |
| 2008-12-04 | 277 | 278 | 277 | 277 | 6,000 | 554 |
| 2008-12-03 | 278 | 281 | 278 | 280 | 10,000 | 560 |
| 2008-12-02 | 277 | 278 | 275 | 278 | 6,000 | 556 |
| 2008-12-01 | 279 | 281 | 276 | 277 | 8,000 | 554 |
| 2008-11-28 | 286 | 286 | 278 | 279 | 8,000 | 558 |
| 2008-11-27 | 288 | 288 | 273 | 278 | 9,000 | 556 |
| 2008-11-26 | 288 | 288 | 288 | 288 | 4,000 | 576 |
| 2008-11-25 | 285 | 286 | 280 | 286 | 7,000 | 572 |
| 2008-11-21 | 276 | 281 | 273 | 275 | 15,000 | 550 |
| 2008-11-20 | 279 | 279 | 278 | 278 | 4,000 | 556 |
| 2008-11-19 | 285 | 286 | 283 | 286 | 3,000 | 572 |
| 2008-11-18 | 284 | 289 | 280 | 280 | 8,000 | 560 |
| 2008-11-17 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2008-11-14 | 280 | 282 | 280 | 280 | 18,000 | 560 |
| 2008-11-13 | 288 | 288 | 278 | 282 | 8,000 | 564 |
| 2008-11-12 | 284 | 289 | 284 | 289 | 5,000 | 578 |
| 2008-11-11 | 299 | 299 | 286 | 287 | 12,000 | 574 |
| 2008-11-10 | 294 | 294 | 286 | 290 | 8,000 | 580 |
| 2008-11-07 | 286 | 290 | 285 | 289 | 11,000 | 578 |
| 2008-11-06 | 294 | 295 | 285 | 286 | 10,000 | 572 |
| 2008-11-05 | 287 | 293 | 287 | 293 | 13,000 | 586 |
| 2008-11-04 | 283 | 287 | 278 | 284 | 8,000 | 568 |
| 2008-10-31 | 287 | 288 | 282 | 284 | 13,000 | 568 |
| 2008-10-30 | 271 | 282 | 271 | 278 | 21,000 | 556 |
| 2008-10-29 | 277 | 281 | 275 | 276 | 16,000 | 552 |
| 2008-10-28 | 276 | 277 | 272 | 276 | 10,000 | 552 |
| 2008-10-27 | 280 | 280 | 275 | 277 | 11,000 | 554 |
| 2008-10-24 | 284 | 286 | 281 | 286 | 8,000 | 572 |
| 2008-10-23 | 287 | 287 | 280 | 281 | 14,000 | 562 |
| 2008-10-22 | 289 | 300 | 287 | 296 | 9,000 | 592 |
| 2008-10-21 | 285 | 289 | 284 | 289 | 8,000 | 578 |
| 2008-10-20 | 277 | 293 | 277 | 287 | 17,000 | 574 |
| 2008-10-17 | 294 | 299 | 284 | 287 | 13,000 | 574 |
| 2008-10-16 | 271 | 283 | 270 | 283 | 15,000 | 566 |
| 2008-10-15 | 275 | 286 | 274 | 286 | 13,000 | 572 |
| 2008-10-14 | 270 | 275 | 265 | 274 | 36,000 | 548 |
| 2008-10-10 | 275 | 275 | 250 | 255 | 16,000 | 510 |
| 2008-10-09 | 281 | 284 | 281 | 284 | 6,000 | 568 |
| 2008-10-08 | 290 | 290 | 282 | 287 | 27,000 | 574 |
| 2008-10-07 | 298 | 299 | 285 | 295 | 20,000 | 590 |
| 2008-10-06 | 304 | 305 | 303 | 305 | 32,000 | 610 |
| 2008-10-03 | 301 | 303 | 301 | 303 | 18,000 | 606 |
| 2008-10-02 | 301 | 303 | 301 | 302 | 11,000 | 604 |
| 2008-10-01 | 302 | 302 | 302 | 302 | 4,000 | 604 |
| 2008-09-30 | 300 | 302 | 297 | 302 | 9,000 | 604 |
| 2008-09-29 | 304 | 304 | 300 | 300 | 12,000 | 600 |
| 2008-09-26 | 304 | 304 | 300 | 301 | 20,000 | 602 |
| 2008-09-25 | 300 | 301 | 300 | 300 | 9,000 | 600 |
| 2008-09-24 | 303 | 303 | 300 | 303 | 5,000 | 606 |
| 2008-09-22 | 305 | 305 | 300 | 304 | 8,000 | 608 |
| 2008-09-19 | 302 | 305 | 298 | 300 | 11,000 | 600 |
| 2008-09-18 | 300 | 300 | 296 | 296 | 17,000 | 592 |
| 2008-09-17 | 302 | 305 | 300 | 305 | 5,000 | 610 |
| 2008-09-16 | 300 | 305 | 299 | 305 | 17,000 | 610 |
| 2008-09-12 | 315 | 315 | 309 | 313 | 29,000 | 626 |
| 2008-09-11 | 314 | 314 | 307 | 312 | 10,000 | 624 |
| 2008-09-10 | 309 | 312 | 307 | 312 | 9,000 | 624 |
| 2008-09-09 | 308 | 309 | 308 | 309 | 3,000 | 618 |
| 2008-09-08 | 306 | 311 | 306 | 308 | 13,000 | 616 |
| 2008-09-05 | 305 | 307 | 305 | 306 | 11,000 | 612 |
| 2008-09-04 | 314 | 314 | 311 | 311 | 5,000 | 622 |
| 2008-09-03 | 315 | 315 | 306 | 314 | 20,000 | 628 |
| 2008-09-02 | 314 | 316 | 309 | 316 | 6,000 | 632 |
| 2008-09-01 | 309 | 314 | 309 | 309 | 7,000 | 618 |
| 2008-08-29 | 313 | 314 | 313 | 314 | 10,000 | 628 |
| 2008-08-28 | 310 | 310 | 306 | 306 | 7,000 | 612 |
| 2008-08-27 | 308 | 315 | 307 | 310 | 7,000 | 620 |
| 2008-08-26 | 311 | 312 | 307 | 307 | 6,000 | 614 |
| 2008-08-25 | 310 | 312 | 310 | 312 | 5,000 | 624 |
| 2008-08-22 | 315 | 315 | 311 | 312 | 5,000 | 624 |
| 2008-08-21 | 312 | 313 | 310 | 310 | 11,000 | 620 |
| 2008-08-20 | 313 | 313 | 313 | 313 | 5,000 | 626 |
| 2008-08-19 | 315 | 316 | 313 | 316 | 6,000 | 632 |
| 2008-08-18 | 320 | 322 | 320 | 322 | 3,000 | 644 |
| 2008-08-15 | 324 | 324 | 315 | 319 | 10,000 | 638 |
| 2008-08-14 | 318 | 319 | 318 | 319 | 3,000 | 638 |
| 2008-08-13 | 325 | 325 | 319 | 319 | 9,000 | 638 |
| 2008-08-12 | 326 | 326 | 326 | 326 | 3,000 | 652 |
| 2008-08-11 | 327 | 328 | 318 | 324 | 11,000 | 648 |
| 2008-08-08 | 322 | 322 | 318 | 322 | 9,000 | 644 |
| 2008-08-07 | 326 | 328 | 323 | 323 | 5,000 | 646 |
| 2008-08-06 | 323 | 326 | 323 | 326 | 7,000 | 652 |
| 2008-08-05 | 325 | 326 | 324 | 325 | 9,000 | 650 |
| 2008-08-04 | 328 | 328 | 326 | 326 | 9,000 | 652 |
| 2008-08-01 | 329 | 329 | 329 | 329 | 3,000 | 658 |
| 2008-07-31 | 328 | 329 | 328 | 329 | 5,000 | 658 |
| 2008-07-30 | 327 | 328 | 327 | 328 | 6,000 | 656 |
| 2008-07-29 | 327 | 330 | 327 | 330 | 19,000 | 660 |
| 2008-07-28 | 327 | 329 | 327 | 329 | 16,000 | 658 |
| 2008-07-25 | 341 | 342 | 338 | 338 | 13,000 | 676 |
| 2008-07-24 | 340 | 342 | 340 | 342 | 14,000 | 684 |
| 2008-07-23 | 336 | 339 | 336 | 339 | 23,000 | 678 |
| 2008-07-22 | 333 | 336 | 333 | 336 | 8,000 | 672 |
| 2008-07-18 | 336 | 336 | 335 | 336 | 5,000 | 672 |
| 2008-07-17 | 332 | 333 | 332 | 333 | 9,000 | 666 |
| 2008-07-16 | 333 | 333 | 331 | 331 | 3,000 | 662 |
| 2008-07-15 | 336 | 336 | 333 | 333 | 4,000 | 666 |
| 2008-07-14 | 333 | 338 | 333 | 335 | 12,000 | 670 |
| 2008-07-11 | 332 | 333 | 329 | 333 | 15,000 | 666 |
| 2008-07-10 | 334 | 337 | 333 | 333 | 8,000 | 666 |
| 2008-07-09 | 341 | 341 | 336 | 336 | 8,000 | 672 |
| 2008-07-08 | 338 | 338 | 338 | 338 | 2,000 | 676 |
| 2008-07-07 | 339 | 339 | 333 | 333 | 6,000 | 666 |
| 2008-07-04 | 335 | 338 | 333 | 336 | 11,000 | 672 |
| 2008-07-03 | 329 | 334 | 329 | 334 | 7,000 | 668 |
| 2008-07-02 | 329 | 329 | 328 | 329 | 10,000 | 658 |
| 2008-07-01 | 333 | 333 | 332 | 333 | 5,000 | 666 |
| 2008-06-30 | 333 | 333 | 328 | 328 | 7,000 | 656 |
| 2008-06-27 | 330 | 330 | 328 | 329 | 4,000 | 658 |
| 2008-06-26 | 333 | 333 | 329 | 330 | 6,000 | 660 |
| 2008-06-25 | 330 | 330 | 329 | 329 | 7,000 | 658 |
| 2008-06-24 | 331 | 332 | 331 | 332 | 4,000 | 664 |
| 2008-06-23 | 326 | 327 | 326 | 327 | 3,000 | 654 |
| 2008-06-20 | 327 | 329 | 327 | 328 | 7,000 | 656 |
| 2008-06-19 | 326 | 330 | 326 | 326 | 16,000 | 652 |
| 2008-06-18 | 331 | 334 | 328 | 329 | 15,000 | 658 |
| 2008-06-17 | 335 | 335 | 334 | 334 | 4,000 | 668 |
| 2008-06-16 | 332 | 335 | 330 | 330 | 9,000 | 660 |
| 2008-06-13 | 336 | 337 | 329 | 329 | 18,000 | 658 |
| 2008-06-12 | 330 | 335 | 326 | 335 | 25,000 | 670 |
| 2008-06-11 | 331 | 331 | 326 | 328 | 9,000 | 656 |
| 2008-06-10 | 327 | 328 | 326 | 326 | 9,000 | 652 |
| 2008-06-09 | 326 | 330 | 326 | 327 | 8,000 | 654 |
| 2008-06-06 | 331 | 335 | 330 | 330 | 15,000 | 660 |
| 2008-06-05 | 330 | 334 | 326 | 334 | 14,000 | 668 |
| 2008-06-04 | 328 | 329 | 326 | 329 | 12,000 | 658 |
| 2008-06-03 | 336 | 336 | 325 | 326 | 23,000 | 652 |
| 2008-06-02 | 336 | 336 | 336 | 336 | 3,000 | 672 |
| 2008-05-30 | 332 | 337 | 331 | 336 | 7,000 | 672 |
| 2008-05-29 | 335 | 335 | 327 | 332 | 8,000 | 664 |
| 2008-05-28 | 328 | 330 | 328 | 330 | 2,000 | 660 |
| 2008-05-27 | 327 | 332 | 327 | 332 | 11,000 | 664 |
| 2008-05-26 | 327 | 330 | 326 | 326 | 8,000 | 652 |
| 2008-05-23 | 330 | 330 | 327 | 327 | 12,000 | 654 |
| 2008-05-22 | 332 | 332 | 330 | 330 | 6,000 | 660 |
| 2008-05-21 | 338 | 338 | 331 | 331 | 7,000 | 662 |
| 2008-05-20 | 336 | 336 | 336 | 336 | 2,000 | 672 |
| 2008-05-19 | 339 | 340 | 336 | 336 | 6,000 | 672 |
| 2008-05-16 | 337 | 338 | 332 | 337 | 10,000 | 674 |
| 2008-05-15 | 340 | 340 | 337 | 337 | 10,000 | 674 |
| 2008-05-14 | 324 | 332 | 324 | 332 | 11,000 | 664 |
| 2008-05-13 | 329 | 329 | 325 | 325 | 6,000 | 650 |
| 2008-05-12 | 326 | 330 | 324 | 325 | 7,000 | 650 |
| 2008-05-09 | 332 | 332 | 328 | 328 | 3,000 | 656 |
| 2008-05-08 | 330 | 334 | 327 | 334 | 9,000 | 668 |
| 2008-05-07 | 327 | 330 | 327 | 329 | 4,000 | 658 |
| 2008-05-02 | 326 | 330 | 325 | 330 | 10,000 | 660 |
| 2008-05-01 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2008-04-30 | 329 | 330 | 324 | 326 | 7,000 | 652 |
| 2008-04-28 | 325 | 327 | 321 | 327 | 12,000 | 654 |
| 2008-04-25 | 325 | 325 | 324 | 324 | 6,000 | 648 |
| 2008-04-24 | 321 | 324 | 321 | 324 | 2,000 | 648 |
| 2008-04-23 | 318 | 325 | 318 | 324 | 7,000 | 648 |
| 2008-04-22 | 322 | 323 | 320 | 323 | 8,000 | 646 |
| 2008-04-21 | 322 | 325 | 322 | 322 | 5,000 | 644 |
| 2008-04-18 | 320 | 322 | 318 | 322 | 11,000 | 644 |
| 2008-04-17 | 324 | 329 | 324 | 329 | 2,000 | 658 |
| 2008-04-16 | 325 | 325 | 323 | 323 | 3,000 | 646 |
| 2008-04-15 | 325 | 330 | 323 | 323 | 5,000 | 646 |
| 2008-04-14 | 330 | 330 | 319 | 330 | 16,000 | 660 |
| 2008-04-11 | 326 | 330 | 325 | 330 | 3,000 | 660 |
| 2008-04-10 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 2008-04-09 | 328 | 329 | 327 | 329 | 4,000 | 658 |
| 2008-04-08 | 338 | 338 | 328 | 328 | 8,000 | 656 |
| 2008-04-07 | 334 | 334 | 328 | 328 | 3,000 | 656 |
| 2008-04-04 | 333 | 333 | 328 | 333 | 8,000 | 666 |
| 2008-04-03 | 330 | 332 | 326 | 332 | 5,000 | 664 |
| 2008-04-02 | 331 | 332 | 329 | 329 | 9,000 | 658 |
| 2008-04-01 | 322 | 328 | 322 | 328 | 9,000 | 656 |
| 2008-03-31 | 328 | 328 | 320 | 320 | 6,000 | 640 |
| 2008-03-28 | 326 | 329 | 326 | 328 | 7,000 | 656 |
| 2008-03-27 | 320 | 323 | 320 | 323 | 5,000 | 646 |
| 2008-03-26 | 320 | 321 | 317 | 318 | 4,000 | 636 |
| 2008-03-25 | 314 | 323 | 314 | 323 | 12,000 | 646 |
| 2008-03-24 | 320 | 330 | 313 | 313 | 14,000 | 626 |
| 2008-03-21 | 326 | 330 | 317 | 318 | 8,000 | 636 |
| 2008-03-19 | 327 | 327 | 322 | 326 | 13,000 | 652 |
| 2008-03-18 | 311 | 311 | 306 | 311 | 7,000 | 622 |
| 2008-03-17 | 325 | 325 | 312 | 315 | 9,000 | 630 |
| 2008-03-14 | 321 | 321 | 317 | 317 | 28,000 | 634 |
| 2008-03-13 | 325 | 325 | 322 | 324 | 11,000 | 648 |
| 2008-03-12 | 332 | 333 | 325 | 326 | 19,000 | 652 |
| 2008-03-11 | 328 | 328 | 326 | 327 | 10,000 | 654 |
| 2008-03-10 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 2008-03-07 | 329 | 333 | 325 | 329 | 8,000 | 658 |
| 2008-03-06 | 340 | 342 | 334 | 339 | 21,000 | 678 |
| 2008-03-05 | 330 | 334 | 326 | 334 | 12,000 | 668 |
| 2008-03-04 | 339 | 339 | 335 | 335 | 7,000 | 670 |
| 2008-03-03 | 331 | 335 | 330 | 330 | 8,000 | 660 |
| 2008-02-29 | 338 | 338 | 334 | 334 | 7,000 | 668 |
| 2008-02-28 | 337 | 342 | 337 | 341 | 8,000 | 682 |
| 2008-02-27 | 339 | 343 | 338 | 338 | 5,000 | 676 |
| 2008-02-26 | 341 | 345 | 334 | 334 | 8,000 | 668 |
| 2008-02-25 | 336 | 343 | 336 | 342 | 9,000 | 684 |
| 2008-02-22 | 340 | 340 | 336 | 340 | 3,000 | 680 |
| 2008-02-21 | 334 | 339 | 334 | 339 | 4,000 | 678 |
| 2008-02-20 | 338 | 341 | 333 | 333 | 13,000 | 666 |
| 2008-02-19 | 341 | 341 | 337 | 337 | 10,000 | 674 |
| 2008-02-18 | 339 | 344 | 339 | 344 | 13,000 | 688 |
| 2008-02-15 | 338 | 339 | 338 | 339 | 8,000 | 678 |
| 2008-02-14 | 336 | 340 | 336 | 337 | 9,000 | 674 |
| 2008-02-13 | 334 | 341 | 334 | 341 | 10,000 | 682 |
| 2008-02-12 | 332 | 338 | 332 | 338 | 7,000 | 676 |
| 2008-02-08 | 332 | 334 | 332 | 334 | 5,000 | 668 |
| 2008-02-07 | 332 | 336 | 332 | 336 | 10,000 | 672 |
| 2008-02-06 | 339 | 339 | 333 | 333 | 9,000 | 666 |
| 2008-02-05 | 339 | 341 | 339 | 341 | 4,000 | 682 |
| 2008-02-04 | 338 | 346 | 338 | 345 | 11,000 | 690 |
| 2008-02-01 | 335 | 343 | 334 | 343 | 20,000 | 686 |
| 2008-01-31 | 330 | 340 | 330 | 340 | 26,000 | 680 |
| 2008-01-30 | 330 | 334 | 330 | 334 | 20,000 | 668 |
| 2008-01-29 | 331 | 335 | 330 | 335 | 21,000 | 670 |
| 2008-01-28 | 330 | 334 | 330 | 331 | 41,000 | 662 |
| 2008-01-25 | 340 | 345 | 337 | 344 | 31,000 | 688 |
| 2008-01-24 | 334 | 336 | 333 | 335 | 25,000 | 670 |
| 2008-01-23 | 328 | 336 | 326 | 336 | 25,000 | 672 |
| 2008-01-22 | 332 | 333 | 328 | 328 | 30,000 | 656 |
| 2008-01-21 | 341 | 345 | 340 | 342 | 21,000 | 684 |
| 2008-01-18 | 335 | 348 | 335 | 348 | 26,000 | 696 |
| 2008-01-17 | 340 | 348 | 336 | 348 | 18,000 | 696 |
| 2008-01-16 | 342 | 343 | 337 | 337 | 31,000 | 674 |
| 2008-01-15 | 357 | 360 | 350 | 350 | 21,000 | 700 |
| 2008-01-11 | 365 | 367 | 358 | 358 | 18,000 | 716 |
| 2008-01-10 | 368 | 368 | 365 | 368 | 4,000 | 736 |
| 2008-01-09 | 360 | 366 | 357 | 366 | 22,000 | 732 |
| 2008-01-08 | 358 | 370 | 358 | 369 | 10,000 | 738 |
| 2008-01-07 | 372 | 372 | 361 | 361 | 18,000 | 722 |
| 2008-01-04 | 367 | 367 | 361 | 361 | 9,000 | 722 |
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
