1. HOME >
  2. 株価時系列 >
  3. 9632 >
  4. 2011年

9632 スバル興業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3023623923623815,000476
2011-12-292362372352359,000470
2011-12-2823323623323615,000472
2011-12-2723123223123211,000464
2011-12-2623023323023230,000464
2011-12-222362372352378,000474
2011-12-212362372362372,000474
2011-12-202372372362364,000472
2011-12-192362362362367,000472
2011-12-162412412362367,000472
2011-12-152402402372376,000474
2011-12-142392412392407,000480
2011-12-132422422382398,000478
2011-12-1224524524224216,000484
2011-12-0923723923523928,000478
2011-12-082352362352358,000470
2011-12-0723023523023410,000468
2011-12-062312312302304,000460
2011-12-052302312302314,000462
2011-12-0223123123023010,000460
2011-12-012302302302306,000460
2011-11-302302302292304,000460
2011-11-292282302282308,000460
2011-11-282282282282284,000456
2011-11-252272272272274,000454
2011-11-242292292272276,000454
2011-11-222272292272294,000458
2011-11-212272282272274,000454
2011-11-182272272272274,000454
2011-11-172292292292292,000458
2011-11-162292302282288,000456
2011-11-152282282282282,000456
2011-11-142292292272298,000458
2011-11-112292292282294,000458
2011-11-102282292282293,000458
2011-11-092302302302301,000460
2011-11-082292302282308,000460
2011-11-072282292282295,000458
2011-11-042272282272285,000456
2011-11-022292292282285,000456
2011-11-012302302292294,000458
2011-10-312302302302308,000460
2011-10-2822923022822812,000456
2011-10-2722822922722712,000454
2011-10-252272272272275,000454
2011-10-2422822922722920,000458
2011-10-212282292282292,000458
2011-10-202302302282285,000456
2011-10-192302302292299,000458
2011-10-182312312302303,000460
2011-10-172332332312337,000466
2011-10-142322332322329,000464
2011-10-132322332312315,000462
2011-10-122292312292314,000462
2011-10-112302312302314,000462
2011-10-072282302282305,000460
2011-10-062332332282286,000456
2011-10-052302302292296,000458
2011-10-042332332292304,000460
2011-10-032282332282335,000466
2011-09-3023123422923416,000468
2011-09-2922723122723110,000462
2011-09-282282302282309,000460
2011-09-2722822822522810,000456
2011-09-2622822822322812,000456
2011-09-222252282252284,000456
2011-09-2122722722422610,000452
2011-09-2023123122322328,000446
2011-09-1623423422822933,000458
2011-09-152342342342341,000468
2011-09-142342342322325,000464
2011-09-1323523522922912,000458
2011-09-1223223222622711,000454
2011-09-0923823923523626,000472
2011-09-082392392342387,000476
2011-09-072342352342358,000470
2011-09-062302322302326,000464
2011-09-052282292282292,000458
2011-09-022312322302324,000464
2011-09-0123223223023112,000462
2011-08-312322322302306,000460
2011-08-3023023322723316,000466
2011-08-292282282272274,000454
2011-08-262282282272286,000456
2011-08-252312312272273,000454
2011-08-242332332272274,000454
2011-08-232312312262309,000460
2011-08-222282322262308,000460
2011-08-192262262252264,000452
2011-08-182262262262263,000452
2011-08-172262262252257,000450
2011-08-162322322262268,000452
2011-08-152322322312316,000462
2011-08-122262292262294,000458
2011-08-112282282242243,000448
2011-08-1022522622422613,000452
2011-08-0922722721922044,000440
2011-08-082282292272299,000458
2011-08-0522923422823016,000460
2011-08-042352362342347,000468
2011-08-0323723723623614,000472
2011-08-022392392382384,000476
2011-08-012392422392407,000480
2011-07-2923724023723713,000474
2011-07-2824224223223926,000478
2011-07-2724324324224237,000484
2011-07-2625225324825157,000502
2011-07-2525325425225334,000506
2011-07-2225125225025234,000504
2011-07-2125125225025039,000500
2011-07-2025025125025114,000502
2011-07-1924725024725021,000500
2011-07-152492492492494,000498
2011-07-142482482472478,000494
2011-07-1325025024824816,000496
2011-07-122472482462487,000496
2011-07-1124825024724810,000496
2011-07-0825225224824830,000496
2011-07-0724525424525457,000508
2011-07-0624624724524714,000494
2011-07-0524524724524613,000492
2011-07-0424324524324518,000490
2011-07-0124224324124313,000486
2011-06-302432442422448,000488
2011-06-292412432412432,000486
2011-06-2824224224024115,000482
2011-06-2724124123824022,000480
2011-06-242432432402427,000484
2011-06-232412412412411,000482
2011-06-222382412382415,000482
2011-06-212382402382406,000480
2011-06-202392412382384,000476
2011-06-172402402382385,000476
2011-06-162412412402403,000480
2011-06-152422422422423,000484
2011-06-142392412382419,000482
2011-06-1324024224024212,000484
2011-06-1024324324024029,000480
2011-06-092412412412412,000482
2011-06-082412412412412,000482
2011-06-072372372372374,000474
2011-06-062412412382383,000476
2011-06-032372412372413,000482
2011-06-022422422392399,000478
2011-06-012412422412425,000484
2011-05-312382392382395,000478
2011-05-302382382382385,000476
2011-05-272362362352353,000470
2011-05-262362362342346,000468
2011-05-252362382352359,000470
2011-05-242352372352372,000474
2011-05-2323423523423418,000468
2011-05-202362362362364,000472
2011-05-192352362352362,000472
2011-05-182392422362363,000472
2011-05-172402402382384,000476
2011-05-162422422412429,000484
2011-05-1323824023523614,000472
2011-05-122412412412411,000482
2011-05-112432432432431,000486
2011-05-1024224223324232,000484
2011-05-092382392382397,000478
2011-05-062362382342386,000476
2011-05-022342362342363,000472
2011-04-282362362332333,000466
2011-04-2723423723323311,000466
2011-04-262332382332347,000468
2011-04-222352352332334,000466
2011-04-212352352332335,000466
2011-04-202342342322344,000468
2011-04-192322332322332,000466
2011-04-182322362322368,000472
2011-04-152352372352372,000474
2011-04-142372372352354,000470
2011-04-132322352322334,000466
2011-04-1223723923123820,000476
2011-04-112392392352384,000476
2011-04-0823223823223514,000470
2011-04-072302342302348,000468
2011-04-062332372312348,000468
2011-04-0523523723123710,000474
2011-04-042362382352358,000470
2011-04-012422422402404,000480
2011-03-3123924223524222,000484
2011-03-3023723923023910,000478
2011-03-2924024023824019,000480
2011-03-2824024123624023,000480
2011-03-2523224023124042,000480
2011-03-2422823122823013,000460
2011-03-2323023322922920,000458
2011-03-2223223322723118,000462
2011-03-1823123122422521,000450
2011-03-1721021820221317,000426
2011-03-1620521420521334,000426
2011-03-1522022020220642,000412
2011-03-1420724420723645,000472
2011-03-1123723923623931,000478
2011-03-102382402382387,000476
2011-03-092392412382385,000476
2011-03-082402402392393,000478
2011-03-072402402392396,000478
2011-03-042402412402408,000480
2011-03-032412412402408,000480
2011-03-022432432412428,000484
2011-03-012402432402416,000482
2011-02-282392412392406,000480
2011-02-252402402392396,000478
2011-02-2424024323924312,000486
2011-02-2324224224024210,000484
2011-02-2224224224024016,000480
2011-02-212432432422437,000486
2011-02-182432432422436,000486
2011-02-1724324424224213,000484
2011-02-1624224524224335,000486
2011-02-1524324324124314,000486
2011-02-142412422412417,000482
2011-02-102422422422423,000484
2011-02-092402422402429,000484
2011-02-0824124424124210,000484
2011-02-0724024123924111,000482
2011-02-0424224324024015,000480
2011-02-0323924023924012,000480
2011-02-0223924023824011,000480
2011-02-0123924023923910,000478
2011-01-3124124123824120,000482
2011-01-2824424524124131,000482
2011-01-2724224724124597,000490
2011-01-2625925925625843,000516
2011-01-2525625925625924,000518
2011-01-2425725825725720,000514
2011-01-2125825925625620,000512
2011-01-2025826025826019,000520
2011-01-1925926025826016,000520
2011-01-1825725825625712,000514
2011-01-172572572562567,000512
2011-01-1425525725425725,000514
2011-01-1325325425225412,000508
2011-01-1225225425225314,000506
2011-01-1125325325125317,000506
2011-01-0725025225025120,000502
2011-01-0624824924724912,000498
2011-01-0524824924824811,000496
2011-01-0424524824524818,000496

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