9632 スバル興業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	15,120	15,300	14,860	14,960	7,300	2,992
2023-12-28	14,780	15,170	14,650	15,050	7,000	3,010
2023-12-27	14,390	14,730	14,180	14,620	4,100	2,924
2023-12-26	14,350	14,350	14,090	14,170	3,900	2,834
2023-12-25	14,870	14,940	14,040	14,330	10,800	2,866
2023-12-22	13,300	14,970	13,300	14,860	32,300	2,972
2023-12-21	13,380	13,380	13,130	13,140	3,200	2,628
2023-12-20	13,420	13,430	13,200	13,270	4,600	2,654
2023-12-19	13,150	13,420	13,130	13,420	4,600	2,684
2023-12-18	13,260	13,290	13,030	13,150	6,200	2,630
2023-12-15	13,630	13,760	13,270	13,330	6,200	2,666
2023-12-14	13,900	13,900	13,630	13,630	2,100	2,726
2023-12-13	13,730	13,900	13,480	13,900	11,000	2,780
2023-12-12	13,230	13,520	13,140	13,430	7,300	2,686
2023-12-11	14,030	14,030	13,290	13,300	14,800	2,660
2023-12-08	13,580	14,270	13,330	14,030	27,900	2,806
2023-12-07	13,600	14,290	13,560	14,050	32,100	2,810
2023-12-06	12,830	13,250	12,830	13,210	4,200	2,642
2023-12-05	12,890	13,020	12,770	12,810	5,600	2,562
2023-12-04	13,090	13,150	12,970	13,110	2,600	2,622
2023-12-01	13,230	13,280	13,010	13,090	3,700	2,618
2023-11-30	13,050	13,250	13,050	13,230	900	2,646
2023-11-29	13,650	13,650	13,150	13,310	5,300	2,662
2023-11-28	13,670	13,710	13,670	13,670	700	2,734
2023-11-27	13,940	13,940	13,670	13,670	2,000	2,734
2023-11-24	13,730	13,850	13,680	13,800	2,200	2,760
2023-11-22	13,700	13,760	13,610	13,690	1,300	2,738
2023-11-21	13,880	13,880	13,620	13,640	2,800	2,728
2023-11-20	13,950	13,950	13,660	13,660	2,200	2,732
2023-11-17	13,620	13,920	13,580	13,920	4,500	2,784
2023-11-16	13,790	13,840	13,530	13,690	2,600	2,738
2023-11-15	13,950	13,950	13,700	13,900	2,900	2,780
2023-11-14	13,860	13,940	13,630	13,870	2,600	2,774
2023-11-13	13,310	13,950	13,310	13,860	6,200	2,772
2023-11-10	12,970	13,290	12,880	13,270	3,400	2,654
2023-11-09	12,910	12,980	12,860	12,880	700	2,576
2023-11-08	13,140	13,150	12,840	12,910	2,500	2,582
2023-11-07	12,980	13,100	12,920	13,050	1,600	2,610
2023-11-06	12,950	13,070	12,870	12,980	4,100	2,596
2023-11-02	13,120	13,120	12,800	12,950	7,000	2,590
2023-11-01	13,170	13,170	12,910	12,980	2,200	2,596
2023-10-31	12,990	13,010	12,600	12,870	9,200	2,574
2023-10-30	12,580	12,780	12,340	12,430	19,300	2,486
2023-10-27	12,470	12,880	12,470	12,880	4,800	2,576
2023-10-26	12,500	12,630	12,370	12,460	3,000	2,492
2023-10-25	12,640	12,980	12,590	12,770	2,900	2,554
2023-10-24	12,430	12,750	12,150	12,640	8,500	2,528
2023-10-23	12,790	12,870	12,470	12,690	4,200	2,538
2023-10-20	12,660	12,930	12,500	12,790	4,300	2,558
2023-10-19	13,160	13,160	12,660	12,660	5,700	2,532
2023-10-18	12,630	13,220	12,630	13,160	9,600	2,632
2023-10-17	12,490	12,680	12,490	12,630	4,100	2,526
2023-10-16	12,050	12,610	11,970	12,490	10,100	2,498
2023-10-13	12,060	12,090	11,970	12,050	2,400	2,410
2023-10-12	12,190	12,220	12,080	12,130	2,800	2,426
2023-10-11	12,130	12,300	12,040	12,190	4,300	2,438
2023-10-10	11,750	12,170	11,700	12,130	8,000	2,426
2023-10-06	11,650	11,760	11,560	11,700	2,600	2,340
2023-10-05	10,960	11,640	10,960	11,640	4,800	2,328
2023-10-04	11,300	11,450	11,080	11,240	6,600	2,248
2023-10-03	11,750	11,750	11,310	11,370	4,800	2,274
2023-10-02	12,290	12,300	11,750	11,750	11,200	2,350
2023-09-29	12,330	12,330	12,130	12,130	2,800	2,426
2023-09-28	12,090	12,390	12,000	12,220	6,100	2,444
2023-09-27	12,060	12,060	11,910	12,040	2,400	2,408
2023-09-26	11,950	11,980	11,760	11,980	1,900	2,396
2023-09-25	11,810	11,840	11,750	11,840	600	2,368
2023-09-22	11,710	11,910	11,650	11,810	2,500	2,362
2023-09-21	11,820	11,820	11,690	11,710	2,200	2,342
2023-09-20	11,930	11,960	11,800	11,850	4,300	2,370
2023-09-19	11,730	11,920	11,680	11,920	3,800	2,384
2023-09-15	11,750	11,750	11,550	11,630	4,100	2,326
2023-09-14	11,740	11,930	11,600	11,600	4,000	2,320
2023-09-13	11,720	11,840	11,460	11,740	5,700	2,348
2023-09-12	11,280	11,650	11,280	11,550	4,100	2,310
2023-09-11	11,130	11,320	11,030	11,280	4,100	2,256
2023-09-08	11,510	11,510	11,090	11,130	10,000	2,226
2023-09-07	11,560	11,680	11,400	11,550	4,600	2,310
2023-09-06	11,450	11,510	11,380	11,500	3,600	2,300
2023-09-05	11,290	11,410	11,270	11,360	3,400	2,272
2023-09-04	11,080	11,240	11,060	11,240	2,300	2,248
2023-09-01	11,080	11,080	10,970	11,010	1,700	2,202
2023-08-31	11,020	11,040	10,950	10,990	2,100	2,198
2023-08-30	10,940	11,060	10,940	11,000	3,100	2,200
2023-08-29	10,930	10,930	10,840	10,840	2,100	2,168
2023-08-28	10,800	10,810	10,800	10,800	500	2,160
2023-08-25	10,830	10,830	10,730	10,730	1,100	2,146
2023-08-24	10,940	10,940	10,790	10,850	1,100	2,170
2023-08-23	10,690	10,950	10,690	10,880	2,000	2,176
2023-08-22	10,710	10,950	10,710	10,950	3,100	2,190
2023-08-21	10,540	10,770	10,540	10,690	4,500	2,138
2023-08-18	10,430	10,540	10,400	10,540	2,800	2,108
2023-08-17	10,450	10,480	10,320	10,420	4,100	2,084
2023-08-16	10,390	10,460	10,300	10,460	2,600	2,092
2023-08-15	10,260	10,440	10,260	10,440	3,400	2,088
2023-08-14	10,230	10,240	10,170	10,200	1,700	2,040
2023-08-10	10,190	10,210	10,150	10,210	2,500	2,042
2023-08-09	10,200	10,210	10,150	10,180	700	2,036
2023-08-08	10,150	10,210	10,130	10,160	1,800	2,032
2023-08-07	10,140	10,190	10,140	10,150	900	2,030
2023-08-04	10,100	10,150	10,100	10,150	500	2,030
2023-08-03	10,100	10,170	10,070	10,100	3,400	2,020
2023-08-02	10,050	10,230	10,050	10,220	4,800	2,044
2023-08-01	10,060	10,160	10,020	10,160	1,800	2,032
2023-07-31	10,110	10,240	10,030	10,140	6,300	2,028
2023-07-28	9,960	10,190	9,920	10,190	17,700	2,038
2023-07-27	10,020	10,150	10,010	10,090	9,400	2,018
2023-07-26	9,980	10,170	9,980	10,070	4,400	2,014
2023-07-25	9,990	10,020	9,960	9,980	1,500	1,996
2023-07-24	10,020	10,030	9,920	9,990	2,900	1,998
2023-07-21	9,990	10,020	9,930	9,940	3,700	1,988
2023-07-20	10,110	10,110	9,990	9,990	3,200	1,998
2023-07-19	10,180	10,180	10,050	10,110	4,300	2,022
2023-07-18	9,850	10,100	9,850	10,070	4,000	2,014
2023-07-14	9,810	9,910	9,800	9,850	2,200	1,970
2023-07-13	9,780	9,860	9,720	9,860	3,600	1,972
2023-07-12	9,880	9,920	9,720	9,780	4,000	1,956
2023-07-11	9,980	9,980	9,870	9,880	3,700	1,976
2023-07-10	9,960	9,990	9,920	9,930	4,000	1,986
2023-07-07	10,140	10,140	9,920	9,920	5,000	1,984
2023-07-06	10,220	10,240	10,050	10,080	3,700	2,016
2023-07-05	10,160	10,220	10,120	10,200	2,000	2,040
2023-07-04	10,190	10,210	10,170	10,180	1,900	2,036
2023-07-03	10,080	10,220	10,080	10,210	1,900	2,042
2023-06-30	9,990	10,070	9,990	10,070	1,900	2,014
2023-06-29	9,980	10,050	9,920	9,990	3,000	1,998
2023-06-28	9,810	10,010	9,810	9,980	5,800	1,996
2023-06-27	9,720	9,850	9,720	9,810	2,000	1,962
2023-06-26	9,790	9,790	9,610	9,720	1,800	1,944
2023-06-23	9,750	9,790	9,660	9,710	3,100	1,942
2023-06-22	9,800	9,860	9,730	9,730	5,400	1,946
2023-06-21	9,750	9,880	9,710	9,800	6,900	1,960
2023-06-20	9,590	9,760	9,590	9,760	3,800	1,952
2023-06-19	9,610	9,610	9,560	9,590	1,200	1,918
2023-06-16	9,590	9,590	9,550	9,550	1,200	1,910
2023-06-15	9,550	9,590	9,540	9,590	2,700	1,918
2023-06-14	9,490	9,560	9,480	9,510	2,800	1,902
2023-06-13	9,510	9,550	9,430	9,490	2,200	1,898
2023-06-12	9,500	9,570	9,430	9,460	4,400	1,892
2023-06-09	9,500	9,620	9,390	9,530	8,900	1,906
2023-06-08	9,640	9,700	9,520	9,680	6,300	1,936
2023-06-07	9,630	9,690	9,580	9,590	3,300	1,918
2023-06-06	9,540	9,700	9,540	9,630	2,400	1,926
2023-06-05	9,460	9,590	9,460	9,590	2,900	1,918
2023-06-02	9,490	9,490	9,430	9,450	2,500	1,890
2023-06-01	9,390	9,460	9,390	9,410	2,600	1,882
2023-05-31	9,480	9,490	9,310	9,310	4,200	1,862
2023-05-30	9,440	9,490	9,410	9,410	1,800	1,882
2023-05-29	9,380	9,520	9,380	9,460	1,700	1,892
2023-05-26	9,450	9,450	9,350	9,380	2,100	1,876
2023-05-25	9,450	9,450	9,400	9,430	1,400	1,886
2023-05-24	9,460	9,470	9,360	9,450	1,800	1,890
2023-05-23	9,460	9,490	9,290	9,410	6,200	1,882
2023-05-22	9,480	9,480	9,430	9,440	3,300	1,888
2023-05-19	9,550	9,580	9,500	9,530	2,700	1,906
2023-05-18	9,630	9,630	9,550	9,580	1,800	1,916
2023-05-17	9,670	9,710	9,630	9,630	2,900	1,926
2023-05-16	9,630	9,740	9,600	9,670	3,800	1,934
2023-05-15	9,750	9,750	9,570	9,620	3,300	1,924
2023-05-12	9,720	9,720	9,610	9,620	2,200	1,924
2023-05-11	9,590	9,620	9,480	9,600	3,000	1,920
2023-05-10	9,810	9,810	9,550	9,550	6,400	1,910
2023-05-09	9,680	9,860	9,680	9,860	2,100	1,972
2023-05-08	9,540	9,780	9,540	9,710	2,600	1,942
2023-05-02	9,570	9,630	9,530	9,580	1,700	1,916
2023-05-01	9,660	9,710	9,590	9,640	3,300	1,928
2023-04-28	9,490	9,680	9,400	9,630	14,400	1,926
2023-04-27	9,300	9,490	9,260	9,490	16,500	1,898
2023-04-26	9,330	9,350	9,220	9,250	11,300	1,850
2023-04-25	9,270	9,330	9,270	9,300	6,900	1,860
2023-04-24	9,210	9,310	9,210	9,250	5,200	1,850
2023-04-21	9,210	9,280	9,160	9,160	5,400	1,832
2023-04-20	9,200	9,250	9,190	9,240	2,000	1,848
2023-04-19	9,280	9,280	9,160	9,200	3,900	1,840
2023-04-18	9,150	9,300	9,140	9,290	7,100	1,858
2023-04-17	9,170	9,170	9,030	9,150	5,800	1,830
2023-04-14	9,120	9,120	9,070	9,070	3,100	1,814
2023-04-13	9,140	9,140	9,070	9,110	3,700	1,822
2023-04-12	9,200	9,210	9,100	9,140	2,600	1,828
2023-04-11	9,180	9,180	9,070	9,080	2,400	1,816
2023-04-10	9,010	9,120	9,010	9,090	2,300	1,818
2023-04-07	9,020	9,050	9,000	9,000	5,600	1,800
2023-04-06	9,050	9,110	9,030	9,050	4,900	1,810
2023-04-05	9,170	9,170	9,050	9,080	7,000	1,816
2023-04-04	9,400	9,400	9,200	9,230	8,400	1,846
2023-04-03	9,300	9,430	9,300	9,400	3,900	1,880
2023-03-31	9,250	9,270	9,230	9,270	2,200	1,854
2023-03-30	9,120	9,260	9,120	9,210	3,300	1,842
2023-03-29	9,050	9,160	9,050	9,120	4,100	1,824
2023-03-28	9,090	9,130	9,010	9,050	5,300	1,810
2023-03-27	9,140	9,160	9,090	9,160	2,300	1,832
2023-03-24	8,970	9,120	8,970	9,120	2,900	1,824
2023-03-23	8,980	9,060	8,950	9,020	5,200	1,804
2023-03-22	9,000	9,020	8,900	9,020	3,500	1,804
2023-03-20	8,910	8,960	8,800	8,800	9,400	1,760
2023-03-17	9,240	9,240	8,870	8,920	15,000	1,784
2023-03-16	9,250	9,360	9,140	9,310	6,400	1,862
2023-03-15	9,160	9,360	9,160	9,320	6,400	1,864
2023-03-14	9,330	9,340	9,120	9,200	6,600	1,840
2023-03-13	9,330	9,350	9,220	9,350	5,800	1,870
2023-03-10	9,490	9,490	9,400	9,410	4,600	1,882
2023-03-09	9,390	9,440	9,350	9,440	2,200	1,888
2023-03-08	9,360	9,480	9,350	9,430	3,500	1,886
2023-03-07	9,350	9,470	9,350	9,400	5,700	1,880
2023-03-06	9,260	9,400	9,260	9,350	6,800	1,870
2023-03-03	9,140	9,240	9,140	9,240	5,000	1,848
2023-03-02	9,180	9,180	9,130	9,170	1,900	1,834
2023-03-01	9,120	9,160	9,120	9,160	1,500	1,832
2023-02-28	9,220	9,220	9,120	9,150	2,500	1,830
2023-02-27	9,070	9,270	9,070	9,220	6,600	1,844
2023-02-24	9,090	9,130	9,050	9,050	2,400	1,810
2023-02-22	9,160	9,160	9,110	9,110	1,700	1,822
2023-02-21	9,140	9,170	9,130	9,160	1,300	1,832
2023-02-20	9,170	9,180	9,150	9,180	2,100	1,836
2023-02-17	9,080	9,230	9,080	9,170	2,000	1,834
2023-02-16	9,190	9,210	9,150	9,210	5,000	1,842
2023-02-15	9,130	9,200	9,090	9,170	5,000	1,834
2023-02-14	9,150	9,150	9,090	9,100	3,100	1,820
2023-02-13	9,190	9,190	9,090	9,150	4,100	1,830
2023-02-10	9,120	9,200	9,120	9,150	10,000	1,830
2023-02-09	9,050	9,160	9,020	9,070	11,500	1,814
2023-02-08	8,990	9,070	8,950	9,050	4,100	1,810
2023-02-07	8,930	9,010	8,930	8,970	5,900	1,794
2023-02-06	8,910	8,950	8,870	8,900	4,900	1,780
2023-02-03	8,860	8,910	8,800	8,910	3,800	1,782
2023-02-02	8,940	8,950	8,800	8,800	7,400	1,760
2023-02-01	8,960	8,990	8,850	8,890	7,300	1,778
2023-01-31	9,030	9,060	8,960	8,980	10,500	1,796
2023-01-30	8,830	9,000	8,800	9,000	33,600	1,800
2023-01-27	9,100	9,200	9,040	9,110	66,500	1,822
2023-01-26	9,230	9,270	9,080	9,100	28,300	1,820
2023-01-25	9,260	9,310	9,230	9,230	9,500	1,846
2023-01-24	9,260	9,320	9,240	9,300	7,600	1,860
2023-01-23	9,200	9,290	9,200	9,260	11,000	1,852
2023-01-20	9,150	9,300	9,120	9,210	8,000	1,842
2023-01-19	9,200	9,210	9,150	9,150	2,500	1,830
2023-01-18	9,060	9,190	9,060	9,160	4,600	1,832
2023-01-17	9,050	9,070	9,020	9,060	4,200	1,812
2023-01-16	9,070	9,070	8,990	9,040	7,300	1,808
2023-01-13	9,150	9,200	9,020	9,020	11,200	1,804
2023-01-12	9,360	9,370	9,180	9,180	7,000	1,836
2023-01-11	9,210	9,390	9,210	9,360	4,100	1,872
2023-01-10	9,130	9,280	9,130	9,210	9,400	1,842
2023-01-06	9,190	9,200	9,120	9,170	8,700	1,834
2023-01-05	9,310	9,320	9,170	9,250	8,200	1,850
2023-01-04	9,510	9,510	9,360	9,360	4,900	1,872

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31