9632 スバル興業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 279 | 279 | 273 | 274 | 22,000 | 548 |
| 2009-12-29 | 280 | 280 | 277 | 277 | 24,000 | 554 |
| 2009-12-28 | 270 | 275 | 270 | 272 | 10,000 | 544 |
| 2009-12-25 | 269 | 273 | 269 | 271 | 19,000 | 542 |
| 2009-12-24 | 275 | 275 | 271 | 271 | 11,000 | 542 |
| 2009-12-22 | 272 | 275 | 271 | 274 | 25,000 | 548 |
| 2009-12-21 | 265 | 268 | 265 | 268 | 12,000 | 536 |
| 2009-12-18 | 263 | 264 | 261 | 264 | 9,000 | 528 |
| 2009-12-17 | 262 | 265 | 262 | 264 | 11,000 | 528 |
| 2009-12-16 | 260 | 260 | 258 | 258 | 14,000 | 516 |
| 2009-12-15 | 260 | 260 | 259 | 259 | 6,000 | 518 |
| 2009-12-14 | 258 | 259 | 256 | 258 | 15,000 | 516 |
| 2009-12-11 | 258 | 258 | 255 | 255 | 46,000 | 510 |
| 2009-12-10 | 253 | 254 | 253 | 253 | 10,000 | 506 |
| 2009-12-09 | 253 | 254 | 253 | 253 | 4,000 | 506 |
| 2009-12-08 | 256 | 256 | 252 | 252 | 17,000 | 504 |
| 2009-12-07 | 258 | 258 | 252 | 252 | 15,000 | 504 |
| 2009-12-04 | 257 | 257 | 252 | 253 | 21,000 | 506 |
| 2009-12-03 | 258 | 258 | 253 | 254 | 19,000 | 508 |
| 2009-12-02 | 254 | 255 | 253 | 254 | 19,000 | 508 |
| 2009-12-01 | 256 | 258 | 253 | 258 | 24,000 | 516 |
| 2009-11-30 | 259 | 259 | 253 | 256 | 16,000 | 512 |
| 2009-11-27 | 252 | 260 | 250 | 259 | 12,000 | 518 |
| 2009-11-26 | 251 | 253 | 251 | 252 | 9,000 | 504 |
| 2009-11-25 | 256 | 256 | 254 | 256 | 8,000 | 512 |
| 2009-11-24 | 256 | 256 | 255 | 256 | 13,000 | 512 |
| 2009-11-20 | 256 | 256 | 255 | 255 | 13,000 | 510 |
| 2009-11-19 | 261 | 261 | 257 | 257 | 20,000 | 514 |
| 2009-11-18 | 268 | 268 | 261 | 261 | 12,000 | 522 |
| 2009-11-17 | 264 | 264 | 263 | 263 | 6,000 | 526 |
| 2009-11-16 | 270 | 270 | 262 | 262 | 27,000 | 524 |
| 2009-11-13 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 2009-11-12 | 269 | 270 | 268 | 270 | 10,000 | 540 |
| 2009-11-11 | 271 | 272 | 271 | 271 | 8,000 | 542 |
| 2009-11-10 | 275 | 275 | 271 | 271 | 24,000 | 542 |
| 2009-11-09 | 275 | 275 | 275 | 275 | 4,000 | 550 |
| 2009-11-06 | 276 | 276 | 274 | 276 | 7,000 | 552 |
| 2009-11-05 | 274 | 276 | 274 | 274 | 7,000 | 548 |
| 2009-11-04 | 273 | 274 | 273 | 274 | 4,000 | 548 |
| 2009-11-02 | 276 | 276 | 272 | 273 | 12,000 | 546 |
| 2009-10-30 | 278 | 278 | 275 | 275 | 9,000 | 550 |
| 2009-10-29 | 280 | 280 | 276 | 277 | 16,000 | 554 |
| 2009-10-28 | 287 | 287 | 279 | 279 | 12,000 | 558 |
| 2009-10-27 | 280 | 283 | 278 | 283 | 15,000 | 566 |
| 2009-10-26 | 281 | 281 | 277 | 280 | 8,000 | 560 |
| 2009-10-23 | 278 | 278 | 277 | 278 | 8,000 | 556 |
| 2009-10-22 | 282 | 282 | 278 | 278 | 3,000 | 556 |
| 2009-10-21 | 283 | 283 | 282 | 282 | 4,000 | 564 |
| 2009-10-20 | 280 | 283 | 280 | 283 | 20,000 | 566 |
| 2009-10-19 | 279 | 281 | 279 | 280 | 7,000 | 560 |
| 2009-10-16 | 280 | 280 | 274 | 276 | 14,000 | 552 |
| 2009-10-15 | 278 | 278 | 274 | 275 | 6,000 | 550 |
| 2009-10-14 | 272 | 275 | 272 | 275 | 7,000 | 550 |
| 2009-10-13 | 272 | 273 | 271 | 273 | 21,000 | 546 |
| 2009-10-09 | 273 | 275 | 273 | 275 | 7,000 | 550 |
| 2009-10-08 | 274 | 275 | 274 | 274 | 9,000 | 548 |
| 2009-10-07 | 272 | 272 | 271 | 271 | 5,000 | 542 |
| 2009-10-06 | 275 | 279 | 270 | 270 | 26,000 | 540 |
| 2009-10-05 | 273 | 278 | 272 | 274 | 14,000 | 548 |
| 2009-10-02 | 275 | 280 | 270 | 276 | 14,000 | 552 |
| 2009-10-01 | 278 | 278 | 276 | 277 | 8,000 | 554 |
| 2009-09-30 | 277 | 282 | 277 | 282 | 9,000 | 564 |
| 2009-09-29 | 281 | 281 | 278 | 279 | 10,000 | 558 |
| 2009-09-28 | 280 | 280 | 278 | 279 | 10,000 | 558 |
| 2009-09-25 | 280 | 281 | 279 | 281 | 10,000 | 562 |
| 2009-09-24 | 279 | 282 | 279 | 281 | 10,000 | 562 |
| 2009-09-18 | 279 | 283 | 279 | 280 | 8,000 | 560 |
| 2009-09-17 | 280 | 282 | 280 | 281 | 8,000 | 562 |
| 2009-09-16 | 280 | 282 | 280 | 280 | 9,000 | 560 |
| 2009-09-15 | 280 | 281 | 280 | 281 | 5,000 | 562 |
| 2009-09-14 | 281 | 281 | 279 | 279 | 9,000 | 558 |
| 2009-09-11 | 283 | 285 | 281 | 282 | 35,000 | 564 |
| 2009-09-10 | 285 | 291 | 285 | 288 | 65,000 | 576 |
| 2009-09-09 | 282 | 283 | 280 | 280 | 17,000 | 560 |
| 2009-09-08 | 282 | 282 | 280 | 282 | 23,000 | 564 |
| 2009-09-07 | 281 | 283 | 280 | 282 | 8,000 | 564 |
| 2009-09-04 | 281 | 281 | 280 | 281 | 8,000 | 562 |
| 2009-09-03 | 282 | 283 | 281 | 281 | 9,000 | 562 |
| 2009-09-02 | 281 | 283 | 280 | 280 | 20,000 | 560 |
| 2009-09-01 | 282 | 282 | 281 | 281 | 2,000 | 562 |
| 2009-08-31 | 282 | 283 | 282 | 282 | 8,000 | 564 |
| 2009-08-28 | 283 | 283 | 281 | 281 | 22,000 | 562 |
| 2009-08-27 | 280 | 282 | 280 | 282 | 18,000 | 564 |
| 2009-08-26 | 281 | 281 | 280 | 281 | 7,000 | 562 |
| 2009-08-25 | 283 | 283 | 279 | 280 | 27,000 | 560 |
| 2009-08-24 | 283 | 283 | 281 | 283 | 11,000 | 566 |
| 2009-08-21 | 281 | 282 | 280 | 282 | 19,000 | 564 |
| 2009-08-20 | 281 | 281 | 280 | 280 | 33,000 | 560 |
| 2009-08-19 | 281 | 283 | 281 | 282 | 9,000 | 564 |
| 2009-08-18 | 283 | 283 | 281 | 283 | 9,000 | 566 |
| 2009-08-17 | 285 | 285 | 282 | 283 | 23,000 | 566 |
| 2009-08-14 | 284 | 285 | 284 | 284 | 8,000 | 568 |
| 2009-08-13 | 285 | 285 | 284 | 284 | 11,000 | 568 |
| 2009-08-12 | 285 | 285 | 284 | 284 | 3,000 | 568 |
| 2009-08-11 | 285 | 285 | 284 | 285 | 9,000 | 570 |
| 2009-08-10 | 286 | 286 | 284 | 285 | 11,000 | 570 |
| 2009-08-07 | 283 | 285 | 283 | 285 | 18,000 | 570 |
| 2009-08-06 | 286 | 287 | 284 | 284 | 18,000 | 568 |
| 2009-08-05 | 287 | 287 | 284 | 285 | 10,000 | 570 |
| 2009-08-04 | 286 | 288 | 285 | 287 | 7,000 | 574 |
| 2009-08-03 | 288 | 289 | 287 | 287 | 6,000 | 574 |
| 2009-07-31 | 291 | 291 | 286 | 287 | 11,000 | 574 |
| 2009-07-30 | 286 | 286 | 285 | 286 | 11,000 | 572 |
| 2009-07-29 | 288 | 288 | 286 | 287 | 12,000 | 574 |
| 2009-07-28 | 285 | 290 | 285 | 290 | 28,000 | 580 |
| 2009-07-27 | 299 | 299 | 297 | 299 | 39,000 | 598 |
| 2009-07-24 | 299 | 299 | 297 | 299 | 28,000 | 598 |
| 2009-07-23 | 298 | 299 | 298 | 298 | 12,000 | 596 |
| 2009-07-22 | 296 | 299 | 296 | 299 | 8,000 | 598 |
| 2009-07-21 | 299 | 299 | 296 | 299 | 11,000 | 598 |
| 2009-07-17 | 294 | 297 | 293 | 297 | 14,000 | 594 |
| 2009-07-16 | 296 | 296 | 293 | 293 | 9,000 | 586 |
| 2009-07-15 | 295 | 296 | 294 | 294 | 12,000 | 588 |
| 2009-07-14 | 292 | 295 | 292 | 295 | 16,000 | 590 |
| 2009-07-13 | 298 | 298 | 289 | 290 | 31,000 | 580 |
| 2009-07-10 | 296 | 299 | 295 | 298 | 18,000 | 596 |
| 2009-07-09 | 298 | 299 | 296 | 298 | 13,000 | 596 |
| 2009-07-08 | 299 | 300 | 296 | 296 | 10,000 | 592 |
| 2009-07-07 | 300 | 300 | 298 | 299 | 10,000 | 598 |
| 2009-07-06 | 298 | 298 | 295 | 296 | 9,000 | 592 |
| 2009-07-03 | 294 | 297 | 294 | 295 | 6,000 | 590 |
| 2009-07-02 | 297 | 297 | 295 | 295 | 15,000 | 590 |
| 2009-07-01 | 296 | 297 | 296 | 297 | 12,000 | 594 |
| 2009-06-30 | 293 | 296 | 293 | 296 | 9,000 | 592 |
| 2009-06-29 | 294 | 297 | 291 | 293 | 36,000 | 586 |
| 2009-06-26 | 296 | 296 | 293 | 293 | 11,000 | 586 |
| 2009-06-25 | 296 | 297 | 291 | 292 | 19,000 | 584 |
| 2009-06-24 | 291 | 300 | 291 | 291 | 20,000 | 582 |
| 2009-06-23 | 291 | 291 | 287 | 290 | 17,000 | 580 |
| 2009-06-22 | 292 | 292 | 287 | 290 | 15,000 | 580 |
| 2009-06-19 | 292 | 292 | 286 | 287 | 15,000 | 574 |
| 2009-06-18 | 293 | 293 | 287 | 289 | 28,000 | 578 |
| 2009-06-17 | 295 | 301 | 291 | 292 | 19,000 | 584 |
| 2009-06-16 | 301 | 301 | 296 | 298 | 13,000 | 596 |
| 2009-06-15 | 298 | 306 | 297 | 304 | 54,000 | 608 |
| 2009-06-12 | 298 | 298 | 296 | 298 | 29,000 | 596 |
| 2009-06-11 | 293 | 296 | 292 | 294 | 44,000 | 588 |
| 2009-06-10 | 292 | 292 | 292 | 292 | 10,000 | 584 |
| 2009-06-09 | 295 | 295 | 290 | 290 | 11,000 | 580 |
| 2009-06-08 | 292 | 294 | 290 | 294 | 8,000 | 588 |
| 2009-06-05 | 289 | 290 | 289 | 289 | 7,000 | 578 |
| 2009-06-04 | 289 | 289 | 289 | 289 | 2,000 | 578 |
| 2009-06-03 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2009-06-02 | 294 | 294 | 289 | 289 | 12,000 | 578 |
| 2009-06-01 | 290 | 290 | 287 | 288 | 9,000 | 576 |
| 2009-05-29 | 287 | 287 | 286 | 287 | 4,000 | 574 |
| 2009-05-28 | 288 | 289 | 284 | 289 | 13,000 | 578 |
| 2009-05-27 | 286 | 290 | 286 | 290 | 3,000 | 580 |
| 2009-05-26 | 288 | 288 | 284 | 288 | 7,000 | 576 |
| 2009-05-25 | 283 | 287 | 283 | 285 | 7,000 | 570 |
| 2009-05-22 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2009-05-21 | 283 | 283 | 282 | 283 | 4,000 | 566 |
| 2009-05-20 | 284 | 284 | 284 | 284 | 2,000 | 568 |
| 2009-05-19 | 286 | 286 | 284 | 284 | 4,000 | 568 |
| 2009-05-18 | 287 | 287 | 285 | 285 | 4,000 | 570 |
| 2009-05-15 | 285 | 287 | 283 | 287 | 8,000 | 574 |
| 2009-05-14 | 285 | 285 | 281 | 283 | 10,000 | 566 |
| 2009-05-13 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2009-05-12 | 283 | 288 | 283 | 285 | 4,000 | 570 |
| 2009-05-07 | 286 | 288 | 286 | 288 | 5,000 | 576 |
| 2009-05-01 | 281 | 288 | 279 | 288 | 6,000 | 576 |
| 2009-04-30 | 280 | 285 | 280 | 282 | 4,000 | 564 |
| 2009-04-28 | 286 | 287 | 282 | 282 | 9,000 | 564 |
| 2009-04-27 | 282 | 285 | 282 | 285 | 3,000 | 570 |
| 2009-04-24 | 282 | 283 | 282 | 283 | 2,000 | 566 |
| 2009-04-23 | 278 | 282 | 276 | 282 | 9,000 | 564 |
| 2009-04-22 | 283 | 283 | 276 | 276 | 12,000 | 552 |
| 2009-04-21 | 278 | 283 | 278 | 283 | 6,000 | 566 |
| 2009-04-20 | 280 | 280 | 279 | 279 | 6,000 | 558 |
| 2009-04-17 | 284 | 284 | 280 | 281 | 11,000 | 562 |
| 2009-04-16 | 282 | 283 | 282 | 283 | 9,000 | 566 |
| 2009-04-15 | 284 | 285 | 284 | 285 | 3,000 | 570 |
| 2009-04-14 | 284 | 284 | 283 | 283 | 6,000 | 566 |
| 2009-04-13 | 284 | 284 | 284 | 284 | 3,000 | 568 |
| 2009-04-10 | 282 | 286 | 282 | 284 | 14,000 | 568 |
| 2009-04-09 | 284 | 285 | 280 | 285 | 9,000 | 570 |
| 2009-04-08 | 282 | 283 | 282 | 283 | 2,000 | 566 |
| 2009-04-07 | 283 | 283 | 282 | 282 | 3,000 | 564 |
| 2009-04-06 | 286 | 287 | 284 | 285 | 4,000 | 570 |
| 2009-04-03 | 295 | 295 | 282 | 286 | 22,000 | 572 |
| 2009-04-02 | 290 | 295 | 290 | 295 | 6,000 | 590 |
| 2009-04-01 | 283 | 284 | 283 | 284 | 2,000 | 568 |
| 2009-03-31 | 290 | 290 | 283 | 286 | 7,000 | 572 |
| 2009-03-30 | 290 | 295 | 290 | 295 | 9,000 | 590 |
| 2009-03-27 | 298 | 298 | 286 | 286 | 22,000 | 572 |
| 2009-03-26 | 298 | 298 | 289 | 289 | 3,000 | 578 |
| 2009-03-25 | 297 | 297 | 287 | 292 | 14,000 | 584 |
| 2009-03-24 | 296 | 296 | 286 | 286 | 10,000 | 572 |
| 2009-03-23 | 287 | 287 | 277 | 285 | 25,000 | 570 |
| 2009-03-19 | 282 | 285 | 275 | 279 | 8,000 | 558 |
| 2009-03-18 | 273 | 279 | 273 | 279 | 7,000 | 558 |
| 2009-03-17 | 271 | 278 | 271 | 278 | 8,000 | 556 |
| 2009-03-16 | 280 | 282 | 280 | 281 | 10,000 | 562 |
| 2009-03-13 | 270 | 270 | 267 | 268 | 28,000 | 536 |
| 2009-03-12 | 266 | 267 | 266 | 267 | 11,000 | 534 |
| 2009-03-11 | 271 | 276 | 271 | 271 | 5,000 | 542 |
| 2009-03-10 | 269 | 274 | 269 | 274 | 3,000 | 548 |
| 2009-03-09 | 271 | 276 | 271 | 276 | 5,000 | 552 |
| 2009-03-06 | 283 | 285 | 282 | 282 | 11,000 | 564 |
| 2009-03-05 | 274 | 282 | 267 | 282 | 12,000 | 564 |
| 2009-03-04 | 264 | 268 | 263 | 266 | 12,000 | 532 |
| 2009-03-03 | 266 | 266 | 262 | 263 | 5,000 | 526 |
| 2009-03-02 | 279 | 279 | 271 | 273 | 7,000 | 546 |
| 2009-02-27 | 275 | 280 | 272 | 274 | 9,000 | 548 |
| 2009-02-26 | 279 | 280 | 278 | 280 | 7,000 | 560 |
| 2009-02-24 | 278 | 282 | 278 | 282 | 3,000 | 564 |
| 2009-02-23 | 285 | 285 | 278 | 278 | 9,000 | 556 |
| 2009-02-20 | 295 | 295 | 285 | 285 | 8,000 | 570 |
| 2009-02-19 | 298 | 298 | 285 | 289 | 10,000 | 578 |
| 2009-02-18 | 297 | 297 | 288 | 293 | 14,000 | 586 |
| 2009-02-16 | 300 | 300 | 290 | 299 | 10,000 | 598 |
| 2009-02-13 | 290 | 290 | 290 | 290 | 6,000 | 580 |
| 2009-02-12 | 277 | 285 | 277 | 285 | 18,000 | 570 |
| 2009-02-10 | 291 | 291 | 285 | 285 | 6,000 | 570 |
| 2009-02-09 | 289 | 291 | 288 | 291 | 7,000 | 582 |
| 2009-02-06 | 287 | 288 | 280 | 288 | 16,000 | 576 |
| 2009-02-05 | 278 | 288 | 278 | 288 | 14,000 | 576 |
| 2009-02-04 | 281 | 281 | 275 | 278 | 15,000 | 556 |
| 2009-02-03 | 286 | 286 | 281 | 284 | 10,000 | 568 |
| 2009-02-02 | 289 | 293 | 286 | 286 | 4,000 | 572 |
| 2009-01-30 | 285 | 289 | 283 | 289 | 12,000 | 578 |
| 2009-01-29 | 284 | 293 | 284 | 293 | 12,000 | 586 |
| 2009-01-28 | 290 | 290 | 282 | 283 | 9,000 | 566 |
| 2009-01-27 | 291 | 293 | 289 | 292 | 17,000 | 584 |
| 2009-01-26 | 319 | 319 | 300 | 307 | 32,000 | 614 |
| 2009-01-23 | 300 | 301 | 298 | 299 | 12,000 | 598 |
| 2009-01-22 | 301 | 301 | 300 | 301 | 4,000 | 602 |
| 2009-01-21 | 301 | 303 | 301 | 302 | 5,000 | 604 |
| 2009-01-20 | 303 | 307 | 302 | 303 | 11,000 | 606 |
| 2009-01-19 | 309 | 309 | 300 | 308 | 12,000 | 616 |
| 2009-01-16 | 301 | 302 | 297 | 302 | 12,000 | 604 |
| 2009-01-15 | 297 | 301 | 296 | 301 | 9,000 | 602 |
| 2009-01-14 | 297 | 297 | 297 | 297 | 3,000 | 594 |
| 2009-01-13 | 301 | 301 | 297 | 297 | 11,000 | 594 |
| 2009-01-09 | 305 | 305 | 303 | 303 | 4,000 | 606 |
| 2009-01-08 | 301 | 302 | 297 | 302 | 10,000 | 604 |
| 2009-01-07 | 300 | 305 | 300 | 305 | 12,000 | 610 |
| 2009-01-06 | 300 | 300 | 295 | 297 | 8,000 | 594 |
| 2009-01-05 | 295 | 301 | 295 | 301 | 4,000 | 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
