1. HOME >
  2. 株価時系列 >
  3. 9632 >
  4. 2020年

9632 スバル興業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-308,8809,1108,8809,09010,6001,818
2020-12-298,7708,9808,7508,8807,3001,776
2020-12-288,6508,7708,5808,7707,8001,754
2020-12-258,5408,6508,5008,6104,3001,722
2020-12-248,5008,5308,4708,4908001,698
2020-12-238,4708,5108,4408,4402,0001,688
2020-12-228,6008,6008,4608,4602,8001,692
2020-12-218,6008,6308,5808,6203,0001,724
2020-12-188,4308,6208,4308,6202,0001,724
2020-12-178,4408,4408,3708,4301,1001,686
2020-12-168,4108,4408,3708,4401,9001,688
2020-12-158,5208,5708,3708,4104,7001,682
2020-12-148,5808,6008,5108,5202,5001,704
2020-12-118,6308,6308,5208,5202,2001,704
2020-12-108,4808,5708,4608,4602,8001,692
2020-12-098,6408,6408,0008,43015,9001,686
2020-12-088,3508,5008,3508,4902,6001,698
2020-12-078,2708,5408,2708,3504,9001,670
2020-12-048,2808,2808,2408,2508001,650
2020-12-038,2108,2908,2108,2901,6001,658
2020-12-028,2508,2508,1608,2102,2001,642
2020-12-018,1308,2208,1308,2202,9001,644
2020-11-308,1308,1408,0908,1307001,626
2020-11-278,1008,1508,0708,1302,1001,626
2020-11-268,0208,2408,0208,1504,1001,630
2020-11-258,0008,0207,9508,0201,7001,604
2020-11-247,9507,9507,9307,9301,1001,586
2020-11-207,9507,9907,9407,9406001,588
2020-11-197,9408,0107,9408,0001,5001,600
2020-11-187,9207,9707,9207,9701,2001,594
2020-11-178,0108,0107,9307,9401,9001,588
2020-11-168,0508,0507,9908,0402,0001,608
2020-11-138,0408,0407,9607,9601,9001,592
2020-11-128,0908,0907,9908,0501,1001,610
2020-11-117,9408,0307,9408,0201,2001,604
2020-11-108,1708,1707,8807,9503,3001,590
2020-11-098,0008,0507,9808,0302,8001,606
2020-11-067,9608,0007,9308,0002,2001,600
2020-11-058,0308,0307,9307,9401,9001,588
2020-11-048,0508,0508,0308,0305001,606
2020-11-027,9408,0407,9407,9804,1001,596
2020-10-307,8807,9107,8507,9102,0001,582
2020-10-297,8807,8907,8507,8809001,576
2020-10-287,8507,8707,8507,8606001,572
2020-10-277,8107,9607,7707,9603,4001,592
2020-10-267,8607,8607,8307,8305001,566
2020-10-237,8807,9007,7807,8209001,564
2020-10-227,9107,9207,8507,8801,6001,576
2020-10-217,8707,9007,8707,9005001,580
2020-10-207,8907,8907,8707,8709001,574
2020-10-197,8407,9107,8107,8709001,574
2020-10-167,9607,9707,8407,8408001,568
2020-10-157,9107,9607,9007,9201,5001,584
2020-10-147,9007,9007,7707,8801,5001,576
2020-10-137,8807,9107,8707,9101,7001,582
2020-10-127,8607,8707,8107,8201,7001,564
2020-10-097,8907,8907,8007,8601,8001,572
2020-10-087,8207,8907,7807,8503,9001,570
2020-10-077,6807,7807,6807,7802,3001,556
2020-10-067,7907,7907,7307,7601,3001,552
2020-10-057,6707,7507,6707,6704,0001,534
2020-10-027,7907,8007,7307,7503,1001,550
2020-09-308,1008,1007,7907,8004,5001,560
2020-09-298,0808,0808,0008,0204,0001,604
2020-09-288,1508,1507,9407,9904,5001,598
2020-09-258,0908,0907,9708,0202,4001,604
2020-09-247,9908,1007,9408,0907,6001,618
2020-09-237,9308,0007,9108,0003,3001,600
2020-09-187,8707,9307,8707,9302,4001,586
2020-09-177,8307,9107,8107,8702,9001,574
2020-09-167,7007,8407,7007,8102,2001,562
2020-09-157,8507,8507,7007,7001,7001,540
2020-09-147,8407,8807,7507,7806,1001,556
2020-09-117,8507,8507,8007,8403,9001,568
2020-09-107,7907,8507,7207,8504,6001,570
2020-09-097,6207,6807,5407,6806,8001,536
2020-09-087,8107,9707,8107,8804,3001,576
2020-09-077,6007,7807,6007,7405,8001,548
2020-09-047,5207,6007,4807,6001,6001,520
2020-09-037,5707,6607,5207,5202,4001,504
2020-09-027,4607,5107,4007,4902,2001,498
2020-09-017,4407,4807,4407,4601,0001,492
2020-08-317,4007,5407,4007,4801,7001,496
2020-08-287,4607,5007,3007,4507,4001,490
2020-08-277,3707,4607,3107,4604,0001,492
2020-08-267,4707,4707,3907,4402,3001,488
2020-08-257,3407,4407,3407,3903,5001,478
2020-08-247,4307,4307,2607,3002,7001,460
2020-08-217,5207,5207,3107,3203,4001,464
2020-08-207,5507,5907,4007,4304,5001,486
2020-08-197,3507,5707,3507,5701,8001,514
2020-08-187,3007,4807,3007,4202,8001,484
2020-08-177,3607,4007,3407,3401,3001,468
2020-08-147,3807,4907,3507,40010,4001,480
2020-08-137,4207,4207,2707,3803,9001,476
2020-08-127,2007,3407,1807,3305,6001,466
2020-08-117,1207,2307,1207,2003,8001,440
2020-08-077,2107,2107,1207,1202,5001,424
2020-08-067,2407,2407,1707,1701,4001,434
2020-08-057,2307,2307,2007,2008001,440
2020-08-047,1307,2507,1307,2103,7001,442
2020-08-037,2907,2907,0807,1103,1001,422
2020-07-317,4507,4507,1307,1407,6001,428
2020-07-307,6307,6607,5207,5204,5001,504
2020-07-297,6807,7607,6607,7404,3001,548
2020-07-287,7107,7407,6107,7403,2001,548
2020-07-277,5807,7107,5207,6407,4001,528
2020-07-227,5207,5207,4807,4802,4001,496
2020-07-217,5707,5707,4607,5201,7001,504
2020-07-207,5807,5807,4007,4304,8001,486
2020-07-177,8607,8607,4407,59010,8001,518
2020-07-167,7307,9307,7307,7702,8001,554
2020-07-157,6407,7507,6407,6605,1001,532
2020-07-148,0308,0307,5907,62011,8001,524
2020-07-138,0108,0808,0108,0101,6001,602
2020-07-108,1308,1708,0008,0002,5001,600
2020-07-098,1508,1808,0608,1501,7001,630
2020-07-088,3108,3308,1508,1501,8001,630
2020-07-078,3608,3608,1708,2101,1001,642
2020-07-068,2108,2908,1108,2201,8001,644
2020-07-038,0508,3407,9208,2103,8001,642
2020-07-028,1108,2408,0008,0505,1001,610
2020-07-018,1208,3708,1208,2104,2001,642
2020-06-308,1008,2708,1008,2505,9001,650
2020-06-297,9208,1007,8608,1005,0001,620
2020-06-268,1208,1207,6107,77010,5001,554
2020-06-258,1108,2308,0208,1106,2001,622
2020-06-248,2608,2608,1208,1202,4001,624
2020-06-238,1508,3908,1308,2606,8001,652
2020-06-227,9708,1007,9108,1004,8001,620
2020-06-197,9807,9807,7907,9705,2001,594
2020-06-187,6107,9607,6107,8607,5001,572
2020-06-177,6407,6707,6207,6701,2001,534
2020-06-167,6407,6407,4607,6403,6001,528
2020-06-157,5907,6807,2907,3505,4001,470
2020-06-127,4807,6707,4807,5805,9001,516
2020-06-117,7907,8607,5507,62013,7001,524
2020-06-107,8107,9007,8107,9002,7001,580
2020-06-098,0308,0307,8707,8903,1001,578
2020-06-088,0208,0608,0208,0303,2001,606
2020-06-057,9908,0307,9808,0301,1001,606
2020-06-048,0408,0407,9307,9402,6001,588
2020-06-038,0008,1007,9107,9106,0001,582
2020-06-027,9808,0307,9507,9902,4001,598
2020-06-017,9508,0007,9107,9202,4001,584
2020-05-297,8007,9307,8007,8702,7001,574
2020-05-287,8507,8707,7707,8603,7001,572
2020-05-277,7907,8707,7607,7602,7001,552
2020-05-267,7207,8907,7207,8402,6001,568
2020-05-257,7207,8507,7207,7408001,548
2020-05-227,8007,8007,7007,7209001,544
2020-05-217,7807,8807,7407,7403,5001,548
2020-05-207,8007,8707,7707,7701,6001,554
2020-05-197,9407,9407,7807,8002,7001,560
2020-05-187,8007,9507,8007,8706001,574
2020-05-158,0808,0807,8707,9103,6001,582
2020-05-147,9008,0107,8707,9304,5001,586
2020-05-137,9108,0707,9108,0508001,610
2020-05-127,9808,0507,9007,9501,8001,590
2020-05-117,8507,9907,8507,8701,5001,574
2020-05-087,7907,8507,7207,8502,5001,570
2020-05-077,6907,7607,6907,7108001,542
2020-05-017,9607,9607,7407,7605,0001,552
2020-04-308,0108,1007,9107,9605,5001,592
2020-04-287,8208,0207,7908,0104,9001,602
2020-04-277,8608,0607,8607,9703,5001,594
2020-04-247,7807,9507,7007,9505,2001,590
2020-04-237,6507,8007,6507,7804,0001,556
2020-04-227,6807,7607,6807,6905,9001,538
2020-04-217,7008,0007,6207,8302,9001,566
2020-04-208,1808,1807,7707,8504,6001,570
2020-04-178,0208,1907,9308,1905,1001,638
2020-04-167,6107,8307,6107,8203,1001,564
2020-04-157,8307,9107,7507,7601,7001,552
2020-04-147,8008,0507,7507,8304,0001,566
2020-04-137,8108,0007,6607,7303,4001,546
2020-04-108,0008,1207,9607,9603,6001,592
2020-04-097,9908,1807,8307,9805,5001,596
2020-04-087,6507,9907,5007,8308,2001,566
2020-04-077,6007,6507,2007,65010,5001,530
2020-04-067,3907,5207,2707,5108,5001,502
2020-04-037,0007,4007,0007,2008,1001,440
2020-04-027,1607,3106,9406,9809,5001,396
2020-04-017,8007,8007,4207,4205,7001,484
2020-03-317,9407,9407,6507,8204,9001,564
2020-03-307,7907,8207,5007,7708,3001,554
2020-03-277,6008,0007,6008,00010,1001,600
2020-03-268,1008,1007,4607,59015,8001,518
2020-03-257,6508,1607,3308,16020,0001,632
2020-03-247,2007,3507,0807,2509,8001,450
2020-03-236,6006,9806,4606,97014,3001,394
2020-03-196,7606,8306,4306,81018,1001,362
2020-03-186,2006,9906,2006,76020,1001,352
2020-03-175,9306,7305,8306,20016,1001,240
2020-03-166,5906,7405,8705,93017,5001,186
2020-03-135,7707,0005,4106,58035,8001,316
2020-03-126,5906,6706,2006,20018,6001,240
2020-03-116,9006,9706,6006,60012,9001,320
2020-03-106,3606,8306,2206,80017,2001,360
2020-03-096,8006,9506,6506,65027,0001,330
2020-03-067,4807,4807,1907,25010,0001,450
2020-03-057,7007,7407,4607,48014,3001,496
2020-03-047,4107,5807,4107,42012,4001,484
2020-03-038,2008,5007,5207,59020,7001,518
2020-03-027,3908,0507,3907,86014,2001,572
2020-02-287,4407,7007,2307,39013,4001,478
2020-02-278,0408,0807,7707,85011,0001,570
2020-02-268,0808,2307,9908,05010,5001,610
2020-02-258,0308,2608,0008,14014,0001,628
2020-02-218,6408,6908,4308,4807,6001,696
2020-02-208,7008,7708,6208,6404,8001,728
2020-02-198,5608,7908,5608,7108,4001,742
2020-02-188,6208,6208,4108,48010,8001,696
2020-02-178,7108,8308,6308,68011,2001,736
2020-02-148,7908,9208,7908,8907,6001,778
2020-02-139,0909,1208,8908,94010,8001,788
2020-02-129,3009,3209,0209,0509,2001,810
2020-02-109,4709,4809,2509,2705,2001,854
2020-02-079,5109,5909,3609,4708,3001,894
2020-02-069,3609,5209,3509,5007,1001,900
2020-02-059,3909,4309,1809,3809,2001,876
2020-02-049,3109,4309,2609,3006,2001,860
2020-02-039,1109,4909,0309,38014,7001,876
2020-01-319,3309,6809,3109,52014,4001,904
2020-01-309,5909,6009,1209,31041,9001,862
2020-01-2910,17010,2509,9609,96036,4001,992
2020-01-2810,10010,1409,88010,08026,4002,016
2020-01-2710,21010,38010,06010,11020,7002,022
2020-01-2411,20011,28010,19010,25058,3002,050
2020-01-2310,75011,18010,75011,13025,3002,226
2020-01-2210,47010,75010,44010,74024,1002,148
2020-01-2110,15010,47010,15010,40026,5002,080
2020-01-209,94010,0609,94010,03013,6002,006
2020-01-179,89010,0709,8909,95012,9001,990
2020-01-1610,00010,0209,8309,85016,2001,970
2020-01-1510,12010,2109,99010,05020,7002,010
2020-01-149,98010,3509,96010,12027,9002,024
2020-01-109,7509,9809,7309,92027,2001,984
2020-01-099,5909,7609,5309,65024,2001,930
2020-01-089,6009,6009,2509,44022,8001,888
2020-01-079,6309,6609,5009,60016,4001,920
2020-01-069,4509,6709,4109,45017,3001,890

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