9632 スバル興業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 442 | 442 | 438 | 440 | 27,000 | 880 |
| 2015-12-29 | 433 | 439 | 433 | 439 | 34,000 | 878 |
| 2015-12-28 | 435 | 438 | 430 | 433 | 39,000 | 866 |
| 2015-12-25 | 439 | 439 | 432 | 435 | 33,000 | 870 |
| 2015-12-24 | 443 | 443 | 437 | 437 | 20,000 | 874 |
| 2015-12-22 | 448 | 449 | 443 | 443 | 34,000 | 886 |
| 2015-12-21 | 449 | 449 | 444 | 445 | 20,000 | 890 |
| 2015-12-18 | 446 | 449 | 440 | 447 | 74,000 | 894 |
| 2015-12-17 | 446 | 446 | 441 | 446 | 49,000 | 892 |
| 2015-12-16 | 437 | 445 | 434 | 442 | 45,000 | 884 |
| 2015-12-15 | 441 | 443 | 437 | 437 | 25,000 | 874 |
| 2015-12-14 | 446 | 446 | 438 | 446 | 51,000 | 892 |
| 2015-12-11 | 438 | 441 | 437 | 441 | 58,000 | 882 |
| 2015-12-10 | 445 | 447 | 439 | 446 | 84,000 | 892 |
| 2015-12-09 | 434 | 445 | 434 | 445 | 129,000 | 890 |
| 2015-12-08 | 429 | 432 | 428 | 430 | 24,000 | 860 |
| 2015-12-07 | 431 | 432 | 430 | 430 | 12,000 | 860 |
| 2015-12-04 | 433 | 433 | 431 | 431 | 3,000 | 862 |
| 2015-12-03 | 430 | 435 | 430 | 435 | 21,000 | 870 |
| 2015-12-02 | 431 | 434 | 430 | 434 | 19,000 | 868 |
| 2015-12-01 | 434 | 435 | 431 | 432 | 31,000 | 864 |
| 2015-11-30 | 428 | 431 | 424 | 431 | 25,000 | 862 |
| 2015-11-27 | 425 | 426 | 424 | 426 | 14,000 | 852 |
| 2015-11-26 | 423 | 425 | 423 | 425 | 17,000 | 850 |
| 2015-11-25 | 424 | 425 | 424 | 424 | 6,000 | 848 |
| 2015-11-24 | 423 | 424 | 421 | 424 | 18,000 | 848 |
| 2015-11-20 | 423 | 424 | 422 | 423 | 14,000 | 846 |
| 2015-11-19 | 424 | 424 | 417 | 422 | 27,000 | 844 |
| 2015-11-18 | 417 | 424 | 415 | 418 | 26,000 | 836 |
| 2015-11-17 | 421 | 421 | 419 | 419 | 8,000 | 838 |
| 2015-11-16 | 421 | 421 | 418 | 418 | 6,000 | 836 |
| 2015-11-13 | 422 | 422 | 418 | 422 | 11,000 | 844 |
| 2015-11-12 | 425 | 425 | 419 | 422 | 27,000 | 844 |
| 2015-11-11 | 424 | 424 | 423 | 423 | 5,000 | 846 |
| 2015-11-10 | 421 | 423 | 418 | 423 | 13,000 | 846 |
| 2015-11-09 | 428 | 428 | 416 | 425 | 13,000 | 850 |
| 2015-11-06 | 425 | 426 | 410 | 421 | 22,000 | 842 |
| 2015-11-05 | 428 | 428 | 425 | 425 | 7,000 | 850 |
| 2015-11-04 | 423 | 426 | 423 | 426 | 6,000 | 852 |
| 2015-11-02 | 425 | 428 | 420 | 428 | 12,000 | 856 |
| 2015-10-30 | 425 | 427 | 425 | 425 | 12,000 | 850 |
| 2015-10-29 | 427 | 427 | 424 | 425 | 6,000 | 850 |
| 2015-10-28 | 429 | 430 | 422 | 428 | 35,000 | 856 |
| 2015-10-27 | 429 | 429 | 425 | 425 | 11,000 | 850 |
| 2015-10-26 | 428 | 429 | 425 | 427 | 18,000 | 854 |
| 2015-10-23 | 421 | 424 | 418 | 423 | 20,000 | 846 |
| 2015-10-22 | 424 | 425 | 420 | 421 | 14,000 | 842 |
| 2015-10-21 | 421 | 422 | 415 | 421 | 19,000 | 842 |
| 2015-10-20 | 419 | 419 | 416 | 416 | 4,000 | 832 |
| 2015-10-19 | 421 | 421 | 419 | 419 | 5,000 | 838 |
| 2015-10-16 | 420 | 422 | 420 | 420 | 13,000 | 840 |
| 2015-10-15 | 425 | 425 | 417 | 420 | 11,000 | 840 |
| 2015-10-14 | 426 | 426 | 417 | 423 | 14,000 | 846 |
| 2015-10-13 | 421 | 425 | 419 | 425 | 28,000 | 850 |
| 2015-10-09 | 422 | 423 | 417 | 423 | 12,000 | 846 |
| 2015-10-08 | 423 | 423 | 421 | 422 | 12,000 | 844 |
| 2015-10-07 | 417 | 422 | 417 | 422 | 8,000 | 844 |
| 2015-10-06 | 417 | 417 | 407 | 413 | 10,000 | 826 |
| 2015-10-05 | 418 | 424 | 416 | 417 | 33,000 | 834 |
| 2015-10-02 | 402 | 422 | 396 | 418 | 29,000 | 836 |
| 2015-10-01 | 415 | 415 | 409 | 410 | 12,000 | 820 |
| 2015-09-30 | 418 | 418 | 415 | 415 | 16,000 | 830 |
| 2015-09-29 | 408 | 411 | 400 | 402 | 25,000 | 804 |
| 2015-09-28 | 419 | 419 | 413 | 416 | 6,000 | 832 |
| 2015-09-25 | 420 | 423 | 413 | 419 | 35,000 | 838 |
| 2015-09-24 | 406 | 406 | 400 | 404 | 13,000 | 808 |
| 2015-09-18 | 417 | 417 | 406 | 415 | 12,000 | 830 |
| 2015-09-17 | 423 | 423 | 413 | 419 | 13,000 | 838 |
| 2015-09-16 | 409 | 418 | 407 | 417 | 18,000 | 834 |
| 2015-09-15 | 419 | 419 | 404 | 409 | 25,000 | 818 |
| 2015-09-14 | 411 | 412 | 400 | 411 | 23,000 | 822 |
| 2015-09-11 | 424 | 424 | 402 | 411 | 47,000 | 822 |
| 2015-09-10 | 391 | 414 | 391 | 413 | 21,000 | 826 |
| 2015-09-09 | 388 | 399 | 388 | 399 | 61,000 | 798 |
| 2015-09-08 | 382 | 385 | 373 | 385 | 15,000 | 770 |
| 2015-09-07 | 383 | 389 | 378 | 389 | 8,000 | 778 |
| 2015-09-04 | 386 | 386 | 376 | 383 | 26,000 | 766 |
| 2015-09-03 | 384 | 384 | 375 | 380 | 37,000 | 760 |
| 2015-09-02 | 377 | 387 | 376 | 384 | 19,000 | 768 |
| 2015-09-01 | 394 | 394 | 377 | 377 | 22,000 | 754 |
| 2015-08-31 | 402 | 410 | 402 | 405 | 8,000 | 810 |
| 2015-08-28 | 390 | 415 | 385 | 396 | 78,000 | 792 |
| 2015-08-27 | 398 | 398 | 386 | 386 | 18,000 | 772 |
| 2015-08-26 | 375 | 394 | 375 | 384 | 40,000 | 768 |
| 2015-08-25 | 363 | 392 | 356 | 375 | 51,000 | 750 |
| 2015-08-24 | 408 | 408 | 395 | 395 | 46,000 | 790 |
| 2015-08-21 | 419 | 420 | 413 | 413 | 23,000 | 826 |
| 2015-08-20 | 423 | 424 | 420 | 421 | 14,000 | 842 |
| 2015-08-19 | 425 | 427 | 424 | 425 | 18,000 | 850 |
| 2015-08-18 | 425 | 429 | 425 | 426 | 6,000 | 852 |
| 2015-08-17 | 428 | 429 | 425 | 425 | 42,000 | 850 |
| 2015-08-14 | 431 | 431 | 427 | 428 | 7,000 | 856 |
| 2015-08-13 | 431 | 432 | 429 | 431 | 17,000 | 862 |
| 2015-08-12 | 433 | 433 | 428 | 431 | 17,000 | 862 |
| 2015-08-11 | 432 | 434 | 431 | 433 | 28,000 | 866 |
| 2015-08-10 | 432 | 434 | 431 | 434 | 16,000 | 868 |
| 2015-08-07 | 432 | 433 | 432 | 432 | 20,000 | 864 |
| 2015-08-06 | 434 | 434 | 433 | 433 | 14,000 | 866 |
| 2015-08-05 | 432 | 434 | 430 | 434 | 59,000 | 868 |
| 2015-08-04 | 431 | 432 | 430 | 432 | 16,000 | 864 |
| 2015-08-03 | 432 | 432 | 428 | 432 | 19,000 | 864 |
| 2015-07-31 | 429 | 432 | 426 | 430 | 46,000 | 860 |
| 2015-07-30 | 430 | 432 | 429 | 430 | 38,000 | 860 |
| 2015-07-29 | 428 | 432 | 426 | 431 | 220,000 | 862 |
| 2015-07-28 | 427 | 432 | 427 | 428 | 176,000 | 856 |
| 2015-07-27 | 433 | 433 | 431 | 431 | 65,000 | 862 |
| 2015-07-24 | 432 | 434 | 431 | 433 | 68,000 | 866 |
| 2015-07-23 | 433 | 435 | 433 | 433 | 24,000 | 866 |
| 2015-07-22 | 434 | 435 | 433 | 433 | 40,000 | 866 |
| 2015-07-21 | 433 | 435 | 432 | 434 | 49,000 | 868 |
| 2015-07-17 | 434 | 434 | 431 | 434 | 24,000 | 868 |
| 2015-07-16 | 429 | 434 | 429 | 433 | 25,000 | 866 |
| 2015-07-15 | 431 | 432 | 429 | 430 | 52,000 | 860 |
| 2015-07-14 | 433 | 433 | 431 | 431 | 35,000 | 862 |
| 2015-07-13 | 431 | 431 | 429 | 430 | 24,000 | 860 |
| 2015-07-10 | 426 | 426 | 421 | 424 | 47,000 | 848 |
| 2015-07-09 | 429 | 429 | 423 | 424 | 76,000 | 848 |
| 2015-07-08 | 434 | 434 | 430 | 431 | 64,000 | 862 |
| 2015-07-07 | 433 | 434 | 433 | 434 | 29,000 | 868 |
| 2015-07-06 | 434 | 434 | 432 | 434 | 33,000 | 868 |
| 2015-07-03 | 436 | 436 | 434 | 434 | 24,000 | 868 |
| 2015-07-02 | 435 | 435 | 433 | 435 | 32,000 | 870 |
| 2015-07-01 | 433 | 434 | 432 | 433 | 32,000 | 866 |
| 2015-06-30 | 431 | 434 | 431 | 434 | 55,000 | 868 |
| 2015-06-29 | 434 | 435 | 433 | 433 | 56,000 | 866 |
| 2015-06-26 | 437 | 439 | 437 | 437 | 45,000 | 874 |
| 2015-06-25 | 435 | 437 | 435 | 437 | 47,000 | 874 |
| 2015-06-24 | 434 | 436 | 434 | 436 | 30,000 | 872 |
| 2015-06-23 | 433 | 436 | 433 | 435 | 22,000 | 870 |
| 2015-06-22 | 434 | 434 | 433 | 434 | 11,000 | 868 |
| 2015-06-19 | 435 | 435 | 433 | 433 | 14,000 | 866 |
| 2015-06-18 | 435 | 436 | 433 | 435 | 18,000 | 870 |
| 2015-06-17 | 435 | 435 | 434 | 434 | 12,000 | 868 |
| 2015-06-16 | 437 | 437 | 433 | 433 | 28,000 | 866 |
| 2015-06-15 | 436 | 438 | 435 | 436 | 23,000 | 872 |
| 2015-06-12 | 436 | 438 | 436 | 436 | 58,000 | 872 |
| 2015-06-11 | 433 | 436 | 432 | 434 | 40,000 | 868 |
| 2015-06-10 | 435 | 437 | 433 | 433 | 174,000 | 866 |
| 2015-06-09 | 447 | 448 | 443 | 443 | 87,000 | 886 |
| 2015-06-08 | 444 | 446 | 443 | 443 | 50,000 | 886 |
| 2015-06-05 | 443 | 443 | 443 | 443 | 16,000 | 886 |
| 2015-06-04 | 444 | 444 | 442 | 443 | 17,000 | 886 |
| 2015-06-03 | 443 | 443 | 441 | 443 | 24,000 | 886 |
| 2015-06-02 | 444 | 444 | 442 | 442 | 19,000 | 884 |
| 2015-06-01 | 440 | 444 | 440 | 444 | 58,000 | 888 |
| 2015-05-29 | 439 | 440 | 437 | 438 | 34,000 | 876 |
| 2015-05-28 | 439 | 440 | 437 | 439 | 22,000 | 878 |
| 2015-05-27 | 437 | 438 | 437 | 437 | 18,000 | 874 |
| 2015-05-26 | 438 | 438 | 436 | 438 | 20,000 | 876 |
| 2015-05-25 | 437 | 438 | 435 | 438 | 29,000 | 876 |
| 2015-05-22 | 437 | 437 | 435 | 437 | 19,000 | 874 |
| 2015-05-21 | 437 | 437 | 434 | 434 | 23,000 | 868 |
| 2015-05-20 | 437 | 438 | 433 | 436 | 60,000 | 872 |
| 2015-05-19 | 437 | 437 | 436 | 437 | 15,000 | 874 |
| 2015-05-18 | 437 | 437 | 434 | 436 | 17,000 | 872 |
| 2015-05-15 | 434 | 436 | 433 | 433 | 24,000 | 866 |
| 2015-05-14 | 435 | 435 | 432 | 433 | 23,000 | 866 |
| 2015-05-13 | 435 | 437 | 434 | 434 | 13,000 | 868 |
| 2015-05-12 | 434 | 437 | 434 | 435 | 17,000 | 870 |
| 2015-05-11 | 434 | 436 | 434 | 435 | 6,000 | 870 |
| 2015-05-08 | 434 | 437 | 433 | 434 | 37,000 | 868 |
| 2015-05-07 | 436 | 436 | 434 | 435 | 17,000 | 870 |
| 2015-05-01 | 435 | 435 | 434 | 434 | 32,000 | 868 |
| 2015-04-30 | 439 | 439 | 436 | 436 | 9,000 | 872 |
| 2015-04-28 | 438 | 438 | 437 | 437 | 12,000 | 874 |
| 2015-04-27 | 439 | 439 | 438 | 439 | 17,000 | 878 |
| 2015-04-24 | 438 | 438 | 436 | 436 | 25,000 | 872 |
| 2015-04-23 | 438 | 439 | 435 | 436 | 21,000 | 872 |
| 2015-04-22 | 438 | 440 | 438 | 439 | 15,000 | 878 |
| 2015-04-21 | 437 | 438 | 436 | 438 | 7,000 | 876 |
| 2015-04-20 | 437 | 440 | 436 | 436 | 37,000 | 872 |
| 2015-04-17 | 442 | 444 | 437 | 438 | 38,000 | 876 |
| 2015-04-16 | 444 | 445 | 442 | 442 | 11,000 | 884 |
| 2015-04-15 | 447 | 447 | 444 | 445 | 28,000 | 890 |
| 2015-04-14 | 443 | 446 | 443 | 446 | 29,000 | 892 |
| 2015-04-13 | 441 | 445 | 441 | 443 | 87,000 | 886 |
| 2015-04-10 | 441 | 443 | 438 | 441 | 45,000 | 882 |
| 2015-04-09 | 440 | 440 | 438 | 438 | 22,000 | 876 |
| 2015-04-08 | 441 | 442 | 439 | 439 | 34,000 | 878 |
| 2015-04-07 | 437 | 442 | 437 | 441 | 84,000 | 882 |
| 2015-04-06 | 435 | 437 | 435 | 437 | 27,000 | 874 |
| 2015-04-03 | 436 | 438 | 436 | 436 | 24,000 | 872 |
| 2015-04-02 | 436 | 439 | 435 | 438 | 42,000 | 876 |
| 2015-04-01 | 440 | 440 | 435 | 435 | 32,000 | 870 |
| 2015-03-31 | 441 | 441 | 438 | 438 | 24,000 | 876 |
| 2015-03-30 | 439 | 441 | 439 | 440 | 16,000 | 880 |
| 2015-03-27 | 439 | 440 | 437 | 437 | 27,000 | 874 |
| 2015-03-26 | 440 | 440 | 437 | 437 | 32,000 | 874 |
| 2015-03-25 | 440 | 440 | 439 | 440 | 27,000 | 880 |
| 2015-03-24 | 438 | 441 | 437 | 441 | 41,000 | 882 |
| 2015-03-23 | 437 | 438 | 436 | 437 | 18,000 | 874 |
| 2015-03-20 | 435 | 439 | 435 | 437 | 17,000 | 874 |
| 2015-03-19 | 440 | 440 | 434 | 436 | 31,000 | 872 |
| 2015-03-18 | 439 | 441 | 437 | 438 | 48,000 | 876 |
| 2015-03-17 | 439 | 442 | 438 | 440 | 59,000 | 880 |
| 2015-03-16 | 439 | 440 | 437 | 438 | 43,000 | 876 |
| 2015-03-13 | 441 | 444 | 439 | 439 | 168,000 | 878 |
| 2015-03-12 | 451 | 458 | 447 | 452 | 126,000 | 904 |
| 2015-03-11 | 443 | 455 | 440 | 445 | 77,000 | 890 |
| 2015-03-10 | 443 | 443 | 442 | 443 | 17,000 | 886 |
| 2015-03-09 | 445 | 445 | 439 | 440 | 47,000 | 880 |
| 2015-03-06 | 451 | 451 | 444 | 446 | 24,000 | 892 |
| 2015-03-05 | 447 | 450 | 445 | 445 | 19,000 | 890 |
| 2015-03-04 | 446 | 449 | 441 | 448 | 36,000 | 896 |
| 2015-03-03 | 446 | 446 | 443 | 446 | 19,000 | 892 |
| 2015-03-02 | 449 | 449 | 447 | 448 | 18,000 | 896 |
| 2015-02-27 | 451 | 452 | 446 | 448 | 57,000 | 896 |
| 2015-02-26 | 450 | 453 | 450 | 451 | 72,000 | 902 |
| 2015-02-25 | 437 | 450 | 437 | 450 | 142,000 | 900 |
| 2015-02-24 | 441 | 441 | 435 | 440 | 40,000 | 880 |
| 2015-02-23 | 438 | 440 | 437 | 438 | 19,000 | 876 |
| 2015-02-20 | 439 | 442 | 437 | 440 | 44,000 | 880 |
| 2015-02-19 | 440 | 443 | 439 | 440 | 27,000 | 880 |
| 2015-02-18 | 439 | 445 | 438 | 441 | 37,000 | 882 |
| 2015-02-17 | 445 | 445 | 438 | 439 | 27,000 | 878 |
| 2015-02-16 | 444 | 445 | 441 | 444 | 32,000 | 888 |
| 2015-02-13 | 439 | 443 | 437 | 441 | 38,000 | 882 |
| 2015-02-12 | 436 | 437 | 436 | 437 | 6,000 | 874 |
| 2015-02-10 | 436 | 436 | 435 | 436 | 17,000 | 872 |
| 2015-02-09 | 438 | 438 | 435 | 437 | 23,000 | 874 |
| 2015-02-06 | 432 | 434 | 432 | 434 | 12,000 | 868 |
| 2015-02-05 | 437 | 437 | 432 | 432 | 44,000 | 864 |
| 2015-02-04 | 439 | 440 | 435 | 437 | 40,000 | 874 |
| 2015-02-03 | 445 | 445 | 438 | 440 | 59,000 | 880 |
| 2015-02-02 | 443 | 446 | 442 | 443 | 43,000 | 886 |
| 2015-01-30 | 446 | 446 | 442 | 443 | 26,000 | 886 |
| 2015-01-29 | 439 | 446 | 439 | 443 | 104,000 | 886 |
| 2015-01-28 | 439 | 443 | 438 | 440 | 114,000 | 880 |
| 2015-01-27 | 446 | 452 | 446 | 448 | 219,000 | 896 |
| 2015-01-26 | 447 | 452 | 446 | 452 | 84,000 | 904 |
| 2015-01-23 | 451 | 451 | 448 | 448 | 68,000 | 896 |
| 2015-01-22 | 452 | 452 | 450 | 451 | 57,000 | 902 |
| 2015-01-21 | 451 | 453 | 450 | 451 | 51,000 | 902 |
| 2015-01-20 | 451 | 453 | 451 | 452 | 48,000 | 904 |
| 2015-01-19 | 453 | 455 | 450 | 454 | 44,000 | 908 |
| 2015-01-16 | 452 | 456 | 451 | 453 | 45,000 | 906 |
| 2015-01-15 | 453 | 458 | 452 | 456 | 41,000 | 912 |
| 2015-01-14 | 456 | 459 | 453 | 455 | 63,000 | 910 |
| 2015-01-13 | 454 | 455 | 448 | 455 | 65,000 | 910 |
| 2015-01-09 | 464 | 469 | 451 | 454 | 155,000 | 908 |
| 2015-01-08 | 445 | 451 | 445 | 448 | 43,000 | 896 |
| 2015-01-07 | 441 | 447 | 441 | 446 | 25,000 | 892 |
| 2015-01-06 | 451 | 451 | 445 | 445 | 58,000 | 890 |
| 2015-01-05 | 454 | 462 | 451 | 458 | 36,000 | 916 |
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
