9632 スバル興業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 458 | 459 | 451 | 455 | 64,000 | 910 |
| 2014-12-29 | 466 | 467 | 454 | 458 | 74,000 | 916 |
| 2014-12-26 | 453 | 475 | 452 | 466 | 71,000 | 932 |
| 2014-12-25 | 456 | 460 | 450 | 457 | 57,000 | 914 |
| 2014-12-24 | 445 | 460 | 445 | 460 | 88,000 | 920 |
| 2014-12-22 | 442 | 448 | 434 | 441 | 70,000 | 882 |
| 2014-12-19 | 440 | 443 | 433 | 442 | 86,000 | 884 |
| 2014-12-18 | 429 | 436 | 427 | 432 | 93,000 | 864 |
| 2014-12-17 | 430 | 431 | 421 | 421 | 142,000 | 842 |
| 2014-12-16 | 427 | 433 | 426 | 428 | 73,000 | 856 |
| 2014-12-15 | 442 | 443 | 427 | 428 | 93,000 | 856 |
| 2014-12-12 | 449 | 449 | 444 | 447 | 68,000 | 894 |
| 2014-12-11 | 452 | 458 | 448 | 448 | 63,000 | 896 |
| 2014-12-10 | 456 | 460 | 454 | 454 | 90,000 | 908 |
| 2014-12-09 | 477 | 481 | 457 | 464 | 213,000 | 928 |
| 2014-12-08 | 472 | 485 | 471 | 485 | 221,000 | 970 |
| 2014-12-05 | 460 | 480 | 460 | 472 | 166,000 | 944 |
| 2014-12-04 | 463 | 465 | 455 | 462 | 149,000 | 924 |
| 2014-12-03 | 460 | 465 | 458 | 462 | 85,000 | 924 |
| 2014-12-02 | 453 | 456 | 450 | 456 | 72,000 | 912 |
| 2014-12-01 | 446 | 461 | 445 | 449 | 221,000 | 898 |
| 2014-11-28 | 438 | 444 | 438 | 442 | 62,000 | 884 |
| 2014-11-27 | 438 | 440 | 434 | 437 | 46,000 | 874 |
| 2014-11-26 | 438 | 438 | 435 | 435 | 56,000 | 870 |
| 2014-11-25 | 434 | 438 | 434 | 436 | 38,000 | 872 |
| 2014-11-21 | 434 | 434 | 430 | 432 | 54,000 | 864 |
| 2014-11-20 | 432 | 435 | 425 | 430 | 31,000 | 860 |
| 2014-11-19 | 427 | 430 | 426 | 427 | 31,000 | 854 |
| 2014-11-18 | 429 | 429 | 426 | 428 | 29,000 | 856 |
| 2014-11-17 | 426 | 426 | 420 | 421 | 25,000 | 842 |
| 2014-11-14 | 430 | 430 | 425 | 426 | 35,000 | 852 |
| 2014-11-13 | 430 | 430 | 429 | 429 | 13,000 | 858 |
| 2014-11-12 | 439 | 439 | 430 | 430 | 33,000 | 860 |
| 2014-11-11 | 440 | 440 | 432 | 434 | 30,000 | 868 |
| 2014-11-10 | 433 | 437 | 432 | 436 | 21,000 | 872 |
| 2014-11-07 | 440 | 440 | 436 | 438 | 48,000 | 876 |
| 2014-11-06 | 444 | 444 | 436 | 438 | 33,000 | 876 |
| 2014-11-05 | 440 | 441 | 438 | 440 | 63,000 | 880 |
| 2014-11-04 | 442 | 443 | 436 | 440 | 68,000 | 880 |
| 2014-10-31 | 435 | 440 | 429 | 436 | 94,000 | 872 |
| 2014-10-30 | 420 | 433 | 420 | 433 | 50,000 | 866 |
| 2014-10-29 | 415 | 433 | 415 | 425 | 101,000 | 850 |
| 2014-10-28 | 418 | 418 | 410 | 416 | 41,000 | 832 |
| 2014-10-27 | 400 | 412 | 399 | 412 | 58,000 | 824 |
| 2014-10-24 | 406 | 406 | 399 | 403 | 42,000 | 806 |
| 2014-10-23 | 401 | 408 | 401 | 404 | 33,000 | 808 |
| 2014-10-22 | 403 | 411 | 394 | 408 | 64,000 | 816 |
| 2014-10-21 | 397 | 402 | 395 | 397 | 30,000 | 794 |
| 2014-10-20 | 394 | 404 | 394 | 400 | 42,000 | 800 |
| 2014-10-17 | 400 | 400 | 390 | 393 | 30,000 | 786 |
| 2014-10-16 | 397 | 401 | 391 | 397 | 52,000 | 794 |
| 2014-10-15 | 414 | 414 | 397 | 403 | 25,000 | 806 |
| 2014-10-14 | 397 | 404 | 393 | 401 | 59,000 | 802 |
| 2014-10-10 | 402 | 407 | 400 | 402 | 51,000 | 804 |
| 2014-10-09 | 410 | 414 | 407 | 410 | 22,000 | 820 |
| 2014-10-08 | 408 | 410 | 408 | 409 | 21,000 | 818 |
| 2014-10-07 | 422 | 422 | 411 | 413 | 27,000 | 826 |
| 2014-10-06 | 423 | 423 | 417 | 417 | 24,000 | 834 |
| 2014-10-03 | 412 | 420 | 408 | 414 | 59,000 | 828 |
| 2014-10-02 | 422 | 431 | 415 | 417 | 42,000 | 834 |
| 2014-10-01 | 431 | 439 | 427 | 430 | 57,000 | 860 |
| 2014-09-30 | 437 | 437 | 428 | 431 | 60,000 | 862 |
| 2014-09-29 | 443 | 443 | 429 | 432 | 71,000 | 864 |
| 2014-09-26 | 428 | 441 | 412 | 432 | 132,000 | 864 |
| 2014-09-25 | 431 | 432 | 426 | 429 | 22,000 | 858 |
| 2014-09-24 | 432 | 435 | 426 | 430 | 37,000 | 860 |
| 2014-09-22 | 439 | 439 | 429 | 429 | 80,000 | 858 |
| 2014-09-19 | 429 | 436 | 422 | 424 | 86,000 | 848 |
| 2014-09-18 | 423 | 430 | 418 | 428 | 96,000 | 856 |
| 2014-09-17 | 420 | 425 | 419 | 419 | 46,000 | 838 |
| 2014-09-16 | 409 | 419 | 409 | 414 | 46,000 | 828 |
| 2014-09-12 | 414 | 416 | 409 | 415 | 49,000 | 830 |
| 2014-09-11 | 417 | 417 | 409 | 414 | 52,000 | 828 |
| 2014-09-10 | 420 | 425 | 405 | 419 | 117,000 | 838 |
| 2014-09-09 | 445 | 446 | 420 | 420 | 236,000 | 840 |
| 2014-09-08 | 413 | 435 | 410 | 434 | 129,000 | 868 |
| 2014-09-05 | 407 | 410 | 406 | 408 | 28,000 | 816 |
| 2014-09-04 | 404 | 412 | 404 | 410 | 41,000 | 820 |
| 2014-09-03 | 414 | 414 | 403 | 404 | 59,000 | 808 |
| 2014-09-02 | 409 | 414 | 408 | 411 | 61,000 | 822 |
| 2014-09-01 | 395 | 413 | 395 | 409 | 136,000 | 818 |
| 2014-08-29 | 394 | 398 | 388 | 394 | 44,000 | 788 |
| 2014-08-28 | 392 | 395 | 392 | 394 | 41,000 | 788 |
| 2014-08-27 | 388 | 392 | 388 | 392 | 25,000 | 784 |
| 2014-08-26 | 390 | 393 | 388 | 388 | 36,000 | 776 |
| 2014-08-25 | 388 | 389 | 384 | 389 | 38,000 | 778 |
| 2014-08-22 | 388 | 395 | 386 | 388 | 82,000 | 776 |
| 2014-08-21 | 383 | 387 | 383 | 387 | 39,000 | 774 |
| 2014-08-20 | 382 | 383 | 379 | 383 | 21,000 | 766 |
| 2014-08-19 | 379 | 383 | 379 | 382 | 31,000 | 764 |
| 2014-08-18 | 379 | 379 | 377 | 379 | 32,000 | 758 |
| 2014-08-15 | 375 | 378 | 375 | 378 | 14,000 | 756 |
| 2014-08-14 | 378 | 379 | 375 | 377 | 16,000 | 754 |
| 2014-08-13 | 378 | 378 | 377 | 377 | 18,000 | 754 |
| 2014-08-12 | 377 | 378 | 376 | 378 | 23,000 | 756 |
| 2014-08-11 | 372 | 375 | 372 | 375 | 17,000 | 750 |
| 2014-08-08 | 372 | 376 | 370 | 371 | 40,000 | 742 |
| 2014-08-07 | 371 | 372 | 370 | 371 | 8,000 | 742 |
| 2014-08-06 | 370 | 372 | 369 | 371 | 18,000 | 742 |
| 2014-08-05 | 372 | 374 | 371 | 373 | 21,000 | 746 |
| 2014-08-04 | 370 | 371 | 368 | 371 | 21,000 | 742 |
| 2014-08-01 | 370 | 375 | 370 | 371 | 20,000 | 742 |
| 2014-07-31 | 374 | 374 | 372 | 372 | 11,000 | 744 |
| 2014-07-30 | 376 | 376 | 373 | 376 | 29,000 | 752 |
| 2014-07-29 | 370 | 374 | 370 | 373 | 106,000 | 746 |
| 2014-07-28 | 377 | 377 | 373 | 374 | 189,000 | 748 |
| 2014-07-25 | 379 | 381 | 378 | 379 | 66,000 | 758 |
| 2014-07-24 | 378 | 380 | 377 | 379 | 22,000 | 758 |
| 2014-07-23 | 379 | 379 | 376 | 378 | 42,000 | 756 |
| 2014-07-22 | 376 | 378 | 376 | 377 | 31,000 | 754 |
| 2014-07-18 | 382 | 382 | 374 | 378 | 47,000 | 756 |
| 2014-07-17 | 385 | 387 | 384 | 385 | 24,000 | 770 |
| 2014-07-16 | 389 | 391 | 384 | 388 | 74,000 | 776 |
| 2014-07-15 | 389 | 391 | 389 | 391 | 20,000 | 782 |
| 2014-07-14 | 390 | 390 | 389 | 390 | 16,000 | 780 |
| 2014-07-11 | 388 | 390 | 387 | 388 | 19,000 | 776 |
| 2014-07-10 | 389 | 393 | 389 | 390 | 33,000 | 780 |
| 2014-07-09 | 392 | 392 | 389 | 391 | 12,000 | 782 |
| 2014-07-08 | 392 | 394 | 389 | 392 | 49,000 | 784 |
| 2014-07-07 | 394 | 396 | 394 | 394 | 16,000 | 788 |
| 2014-07-04 | 394 | 397 | 394 | 397 | 49,000 | 794 |
| 2014-07-03 | 394 | 396 | 392 | 394 | 28,000 | 788 |
| 2014-07-02 | 396 | 397 | 394 | 394 | 30,000 | 788 |
| 2014-07-01 | 395 | 396 | 393 | 395 | 47,000 | 790 |
| 2014-06-30 | 391 | 394 | 390 | 393 | 25,000 | 786 |
| 2014-06-27 | 394 | 394 | 389 | 391 | 21,000 | 782 |
| 2014-06-26 | 393 | 394 | 393 | 394 | 16,000 | 788 |
| 2014-06-25 | 392 | 393 | 391 | 393 | 34,000 | 786 |
| 2014-06-24 | 392 | 392 | 388 | 392 | 39,000 | 784 |
| 2014-06-23 | 394 | 395 | 390 | 395 | 72,000 | 790 |
| 2014-06-20 | 389 | 390 | 386 | 390 | 36,000 | 780 |
| 2014-06-19 | 386 | 389 | 384 | 389 | 73,000 | 778 |
| 2014-06-18 | 385 | 386 | 384 | 384 | 52,000 | 768 |
| 2014-06-17 | 382 | 384 | 381 | 384 | 49,000 | 768 |
| 2014-06-16 | 377 | 381 | 377 | 381 | 94,000 | 762 |
| 2014-06-13 | 370 | 376 | 370 | 376 | 43,000 | 752 |
| 2014-06-12 | 372 | 375 | 371 | 375 | 25,000 | 750 |
| 2014-06-11 | 375 | 377 | 371 | 376 | 53,000 | 752 |
| 2014-06-10 | 381 | 383 | 368 | 375 | 286,000 | 750 |
| 2014-06-09 | 353 | 364 | 353 | 357 | 32,000 | 714 |
| 2014-06-06 | 349 | 360 | 349 | 353 | 35,000 | 706 |
| 2014-06-05 | 346 | 348 | 345 | 348 | 16,000 | 696 |
| 2014-06-04 | 342 | 347 | 342 | 346 | 20,000 | 692 |
| 2014-06-03 | 340 | 344 | 340 | 344 | 32,000 | 688 |
| 2014-06-02 | 340 | 342 | 340 | 342 | 18,000 | 684 |
| 2014-05-30 | 341 | 341 | 339 | 339 | 14,000 | 678 |
| 2014-05-29 | 341 | 342 | 341 | 341 | 5,000 | 682 |
| 2014-05-28 | 341 | 342 | 337 | 341 | 13,000 | 682 |
| 2014-05-27 | 338 | 343 | 338 | 343 | 18,000 | 686 |
| 2014-05-26 | 337 | 338 | 337 | 338 | 18,000 | 676 |
| 2014-05-23 | 333 | 336 | 333 | 336 | 13,000 | 672 |
| 2014-05-22 | 334 | 334 | 330 | 333 | 5,000 | 666 |
| 2014-05-21 | 330 | 330 | 327 | 328 | 10,000 | 656 |
| 2014-05-20 | 331 | 334 | 331 | 333 | 6,000 | 666 |
| 2014-05-19 | 331 | 333 | 331 | 332 | 13,000 | 664 |
| 2014-05-16 | 336 | 336 | 332 | 332 | 20,000 | 664 |
| 2014-05-15 | 334 | 335 | 334 | 335 | 4,000 | 670 |
| 2014-05-14 | 338 | 338 | 335 | 335 | 7,000 | 670 |
| 2014-05-13 | 334 | 334 | 332 | 334 | 26,000 | 668 |
| 2014-05-12 | 333 | 335 | 331 | 331 | 31,000 | 662 |
| 2014-05-09 | 335 | 340 | 332 | 333 | 35,000 | 666 |
| 2014-05-08 | 336 | 338 | 335 | 335 | 18,000 | 670 |
| 2014-05-07 | 338 | 338 | 335 | 336 | 21,000 | 672 |
| 2014-05-02 | 340 | 340 | 338 | 338 | 11,000 | 676 |
| 2014-05-01 | 341 | 342 | 333 | 336 | 47,000 | 672 |
| 2014-04-30 | 338 | 338 | 335 | 336 | 13,000 | 672 |
| 2014-04-28 | 339 | 342 | 337 | 337 | 20,000 | 674 |
| 2014-04-25 | 344 | 344 | 342 | 342 | 13,000 | 684 |
| 2014-04-24 | 345 | 345 | 340 | 344 | 8,000 | 688 |
| 2014-04-23 | 343 | 343 | 343 | 343 | 2,000 | 686 |
| 2014-04-22 | 344 | 345 | 340 | 341 | 23,000 | 682 |
| 2014-04-21 | 339 | 345 | 339 | 339 | 11,000 | 678 |
| 2014-04-18 | 342 | 343 | 340 | 343 | 8,000 | 686 |
| 2014-04-17 | 343 | 343 | 343 | 343 | 9,000 | 686 |
| 2014-04-16 | 341 | 345 | 340 | 343 | 17,000 | 686 |
| 2014-04-15 | 339 | 345 | 338 | 341 | 10,000 | 682 |
| 2014-04-14 | 338 | 346 | 338 | 340 | 18,000 | 680 |
| 2014-04-11 | 335 | 340 | 335 | 338 | 17,000 | 676 |
| 2014-04-10 | 343 | 345 | 340 | 340 | 16,000 | 680 |
| 2014-04-09 | 347 | 347 | 337 | 340 | 27,000 | 680 |
| 2014-04-08 | 349 | 352 | 345 | 347 | 15,000 | 694 |
| 2014-04-07 | 352 | 352 | 344 | 349 | 7,000 | 698 |
| 2014-04-04 | 355 | 355 | 351 | 353 | 21,000 | 706 |
| 2014-04-03 | 350 | 355 | 349 | 351 | 40,000 | 702 |
| 2014-04-02 | 350 | 351 | 347 | 350 | 38,000 | 700 |
| 2014-04-01 | 348 | 349 | 345 | 349 | 17,000 | 698 |
| 2014-03-31 | 349 | 349 | 343 | 345 | 25,000 | 690 |
| 2014-03-28 | 342 | 349 | 339 | 349 | 47,000 | 698 |
| 2014-03-27 | 342 | 342 | 339 | 339 | 14,000 | 678 |
| 2014-03-26 | 338 | 341 | 331 | 339 | 36,000 | 678 |
| 2014-03-25 | 343 | 343 | 335 | 338 | 27,000 | 676 |
| 2014-03-24 | 327 | 338 | 327 | 335 | 31,000 | 670 |
| 2014-03-20 | 333 | 335 | 328 | 328 | 28,000 | 656 |
| 2014-03-19 | 340 | 340 | 329 | 331 | 94,000 | 662 |
| 2014-03-18 | 341 | 343 | 337 | 340 | 26,000 | 680 |
| 2014-03-17 | 349 | 349 | 341 | 341 | 34,000 | 682 |
| 2014-03-14 | 345 | 348 | 343 | 345 | 51,000 | 690 |
| 2014-03-13 | 356 | 357 | 353 | 355 | 19,000 | 710 |
| 2014-03-12 | 358 | 358 | 352 | 356 | 30,000 | 712 |
| 2014-03-11 | 356 | 357 | 356 | 356 | 15,000 | 712 |
| 2014-03-10 | 357 | 357 | 354 | 354 | 13,000 | 708 |
| 2014-03-07 | 355 | 357 | 354 | 356 | 34,000 | 712 |
| 2014-03-06 | 352 | 354 | 351 | 352 | 17,000 | 704 |
| 2014-03-05 | 354 | 354 | 346 | 348 | 22,000 | 696 |
| 2014-03-04 | 346 | 346 | 345 | 346 | 5,000 | 692 |
| 2014-03-03 | 344 | 346 | 340 | 346 | 18,000 | 692 |
| 2014-02-28 | 348 | 348 | 342 | 344 | 12,000 | 688 |
| 2014-02-27 | 352 | 353 | 349 | 349 | 25,000 | 698 |
| 2014-02-26 | 354 | 355 | 352 | 352 | 13,000 | 704 |
| 2014-02-25 | 349 | 353 | 348 | 353 | 28,000 | 706 |
| 2014-02-24 | 349 | 352 | 349 | 349 | 10,000 | 698 |
| 2014-02-21 | 348 | 350 | 342 | 346 | 16,000 | 692 |
| 2014-02-20 | 342 | 343 | 341 | 343 | 7,000 | 686 |
| 2014-02-19 | 344 | 344 | 341 | 343 | 5,000 | 686 |
| 2014-02-18 | 339 | 349 | 338 | 347 | 22,000 | 694 |
| 2014-02-17 | 338 | 351 | 338 | 341 | 18,000 | 682 |
| 2014-02-14 | 340 | 341 | 336 | 338 | 26,000 | 676 |
| 2014-02-13 | 343 | 343 | 340 | 341 | 28,000 | 682 |
| 2014-02-12 | 348 | 351 | 343 | 343 | 33,000 | 686 |
| 2014-02-10 | 349 | 350 | 340 | 345 | 26,000 | 690 |
| 2014-02-07 | 342 | 342 | 337 | 341 | 28,000 | 682 |
| 2014-02-06 | 343 | 343 | 334 | 334 | 28,000 | 668 |
| 2014-02-05 | 342 | 342 | 330 | 331 | 69,000 | 662 |
| 2014-02-04 | 359 | 359 | 329 | 330 | 109,000 | 660 |
| 2014-02-03 | 368 | 369 | 362 | 363 | 31,000 | 726 |
| 2014-01-31 | 376 | 376 | 368 | 373 | 62,000 | 746 |
| 2014-01-30 | 374 | 375 | 371 | 371 | 53,000 | 742 |
| 2014-01-29 | 371 | 378 | 371 | 375 | 118,000 | 750 |
| 2014-01-28 | 376 | 378 | 373 | 374 | 123,000 | 748 |
| 2014-01-27 | 385 | 385 | 377 | 378 | 78,000 | 756 |
| 2014-01-24 | 383 | 386 | 383 | 384 | 64,000 | 768 |
| 2014-01-23 | 392 | 392 | 388 | 388 | 44,000 | 776 |
| 2014-01-22 | 391 | 393 | 388 | 392 | 54,000 | 784 |
| 2014-01-21 | 395 | 395 | 392 | 393 | 36,000 | 786 |
| 2014-01-20 | 389 | 396 | 389 | 396 | 64,000 | 792 |
| 2014-01-17 | 384 | 389 | 384 | 389 | 40,000 | 778 |
| 2014-01-16 | 385 | 390 | 385 | 387 | 67,000 | 774 |
| 2014-01-15 | 385 | 388 | 385 | 387 | 35,000 | 774 |
| 2014-01-14 | 386 | 386 | 381 | 384 | 67,000 | 768 |
| 2014-01-10 | 390 | 391 | 387 | 389 | 66,000 | 778 |
| 2014-01-09 | 392 | 392 | 390 | 391 | 24,000 | 782 |
| 2014-01-08 | 394 | 394 | 390 | 392 | 23,000 | 784 |
| 2014-01-07 | 395 | 395 | 390 | 392 | 90,000 | 784 |
| 2014-01-06 | 395 | 398 | 391 | 395 | 108,000 | 790 |
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
