曙ブレーキ工業(7238)の株価時系列情報
曙ブレーキ工業(7238)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 519 | 519 | 500 | 500 | 34,000 |
1983/12/27 | 522 | 525 | 515 | 515 | 51,000 |
1983/12/26 | 515 | 530 | 510 | 520 | 49,000 |
1983/12/24 | 501 | 510 | 500 | 510 | 57,000 |
1983/12/23 | 510 | 511 | 500 | 505 | 74,000 |
1983/12/22 | 540 | 540 | 520 | 520 | 173,000 |
1983/12/21 | 539 | 540 | 530 | 530 | 148,000 |
1983/12/20 | 530 | 545 | 520 | 531 | 563,000 |
1983/12/19 | 498 | 530 | 496 | 530 | 306,000 |
1983/12/17 | 500 | 507 | 500 | 503 | 200,000 |
1983/12/16 | 489 | 512 | 486 | 507 | 779,000 |
1983/12/15 | 470 | 489 | 469 | 485 | 781,000 |
1983/12/14 | 461 | 462 | 455 | 460 | 115,000 |
1983/12/13 | 459 | 475 | 451 | 460 | 369,000 |
1983/12/09 | 440 | 440 | 425 | 430 | 56,000 |
1983/12/08 | 420 | 440 | 420 | 440 | 42,000 |
1983/12/07 | 433 | 433 | 416 | 420 | 33,000 |
1983/12/06 | 447 | 448 | 437 | 437 | 74,000 |
1983/12/05 | 455 | 455 | 444 | 444 | 65,000 |
1983/12/03 | 449 | 450 | 445 | 450 | 77,000 |
1983/12/02 | 450 | 450 | 436 | 436 | 64,000 |
1983/12/01 | 426 | 445 | 425 | 445 | 83,000 |
1983/11/30 | 418 | 420 | 409 | 420 | 46,000 |
1983/11/29 | 411 | 415 | 407 | 408 | 34,000 |
1983/11/28 | 414 | 415 | 406 | 406 | 98,000 |
1983/11/26 | 409 | 420 | 406 | 419 | 30,000 |
1983/11/25 | 425 | 430 | 419 | 419 | 51,000 |
1983/11/24 | 426 | 433 | 425 | 425 | 78,000 |
1983/11/22 | 440 | 440 | 420 | 420 | 55,000 |
1983/11/21 | 443 | 443 | 435 | 436 | 30,000 |
1983/11/19 | 454 | 455 | 450 | 453 | 21,000 |
1983/11/18 | 442 | 461 | 442 | 455 | 182,000 |
1983/11/17 | 445 | 469 | 445 | 460 | 177,000 |
1983/11/16 | 464 | 469 | 440 | 445 | 262,000 |
1983/11/15 | 452 | 480 | 442 | 479 | 1,047,000 |
1983/11/14 | 424 | 430 | 410 | 427 | 108,000 |
1983/11/11 | 435 | 440 | 415 | 425 | 162,000 |
1983/11/10 | 450 | 454 | 430 | 445 | 594,000 |
1983/11/09 | 425 | 489 | 425 | 460 | 2,042,001 |
1983/11/08 | 399 | 419 | 395 | 412 | 661,000 |
1983/11/07 | 408 | 410 | 390 | 390 | 213,000 |
1983/11/05 | 385 | 409 | 380 | 403 | 399,000 |
1983/11/04 | 380 | 380 | 360 | 380 | 57,000 |
1983/11/02 | 385 | 385 | 378 | 380 | 103,000 |
1983/11/01 | 365 | 399 | 365 | 390 | 226,000 |
1983/10/31 | 350 | 362 | 349 | 361 | 86,000 |
1983/10/29 | 335 | 340 | 335 | 340 | 13,000 |
1983/10/28 | 323 | 330 | 322 | 330 | 28,000 |
1983/10/27 | 322 | 322 | 320 | 321 | 11,000 |
1983/10/26 | 323 | 323 | 322 | 322 | 6,000 |
1983/10/24 | 325 | 325 | 323 | 323 | 5,000 |
1983/10/22 | 323 | 323 | 323 | 323 | 5,000 |
1983/10/21 | 327 | 328 | 322 | 322 | 21,000 |
1983/10/20 | 323 | 325 | 323 | 325 | 8,000 |
1983/10/19 | 321 | 328 | 321 | 328 | 7,000 |
1983/10/18 | 325 | 325 | 324 | 324 | 6,000 |
1983/10/17 | 321 | 330 | 321 | 328 | 18,000 |
1983/10/15 | 328 | 328 | 328 | 328 | 6,000 |
1983/10/14 | 328 | 328 | 328 | 328 | 4,000 |
1983/10/13 | 328 | 329 | 328 | 329 | 9,000 |
1983/10/12 | 325 | 330 | 325 | 330 | 19,000 |
1983/10/11 | 321 | 321 | 321 | 321 | 3,000 |
1983/10/07 | 325 | 330 | 322 | 322 | 22,000 |
1983/10/06 | 335 | 335 | 330 | 330 | 21,000 |
1983/10/05 | 325 | 331 | 325 | 330 | 34,000 |
1983/10/04 | 325 | 330 | 325 | 325 | 23,000 |
1983/10/03 | 325 | 330 | 325 | 330 | 4,000 |
1983/10/01 | 331 | 331 | 331 | 331 | 2,000 |
1983/09/30 | 330 | 331 | 322 | 331 | 9,000 |
1983/09/29 | 326 | 330 | 322 | 330 | 18,000 |
1983/09/28 | 326 | 326 | 326 | 326 | 10,000 |
1983/09/27 | 333 | 333 | 331 | 331 | 8,000 |
1983/09/26 | 331 | 335 | 331 | 335 | 8,000 |
1983/09/24 | 341 | 341 | 335 | 335 | 5,000 |
1983/09/22 | 335 | 336 | 335 | 336 | 16,000 |
1983/09/21 | 345 | 346 | 335 | 340 | 14,000 |
1983/09/20 | 345 | 350 | 342 | 350 | 18,000 |
1983/09/19 | 340 | 345 | 340 | 345 | 11,000 |
1983/09/17 | 340 | 340 | 335 | 335 | 9,000 |
1983/09/16 | 345 | 345 | 345 | 345 | 11,000 |
1983/09/14 | 340 | 344 | 336 | 344 | 17,000 |
1983/09/13 | 343 | 345 | 339 | 345 | 18,000 |
1983/09/12 | 346 | 346 | 345 | 345 | 8,000 |
1983/09/09 | 346 | 350 | 341 | 350 | 24,000 |
1983/09/08 | 351 | 355 | 345 | 350 | 19,000 |
1983/09/07 | 354 | 355 | 351 | 351 | 19,000 |
1983/09/06 | 356 | 356 | 351 | 351 | 43,000 |
1983/09/05 | 351 | 355 | 351 | 355 | 28,000 |
1983/09/03 | 384 | 384 | 380 | 380 | 5,000 |
1983/09/02 | 390 | 395 | 385 | 385 | 94,000 |
1983/09/01 | 388 | 395 | 380 | 395 | 212,000 |
1983/08/31 | 369 | 390 | 365 | 390 | 98,000 |
1983/08/30 | 360 | 360 | 354 | 354 | 22,000 |
1983/08/29 | 348 | 357 | 348 | 354 | 28,000 |
1983/08/27 | 347 | 350 | 346 | 346 | 24,000 |
1983/08/26 | 365 | 365 | 355 | 355 | 50,000 |
1983/08/25 | 353 | 355 | 345 | 355 | 64,000 |
1983/08/24 | 359 | 359 | 351 | 357 | 39,000 |
1983/08/23 | 373 | 380 | 360 | 360 | 86,000 |
1983/08/22 | 380 | 380 | 370 | 375 | 79,000 |
1983/08/20 | 388 | 395 | 375 | 375 | 132,000 |
1983/08/19 | 370 | 390 | 370 | 390 | 204,000 |
1983/08/18 | 384 | 390 | 361 | 361 | 386,000 |
1983/08/17 | 330 | 375 | 330 | 369 | 288,000 |
1983/08/16 | 344 | 345 | 326 | 330 | 148,000 |
1983/08/15 | 350 | 364 | 331 | 349 | 597,000 |
1983/08/12 | 330 | 330 | 330 | 330 | 276,000 |
1983/08/11 | 251 | 251 | 250 | 250 | 3,000 |
1983/08/10 | 249 | 250 | 249 | 250 | 5,000 |
1983/08/09 | 260 | 260 | 259 | 259 | 11,000 |
1983/08/08 | 262 | 262 | 260 | 260 | 4,000 |
1983/08/06 | 269 | 269 | 262 | 262 | 5,000 |
1983/08/05 | 269 | 269 | 269 | 269 | 2,000 |
1983/08/04 | 272 | 272 | 260 | 260 | 8,000 |
1983/08/03 | 273 | 273 | 273 | 273 | 3,000 |
1983/08/02 | 273 | 274 | 270 | 270 | 20,000 |
1983/08/01 | 267 | 276 | 267 | 273 | 9,000 |
1983/07/30 | 282 | 283 | 275 | 276 | 49,000 |
1983/07/29 | 285 | 285 | 273 | 284 | 49,000 |
1983/07/28 | 270 | 292 | 270 | 288 | 113,000 |
1983/07/27 | 251 | 265 | 250 | 265 | 71,000 |
1983/07/26 | 254 | 254 | 245 | 245 | 31,000 |
1983/07/25 | 250 | 254 | 250 | 254 | 19,000 |
1983/07/23 | 249 | 250 | 246 | 250 | 15,000 |
1983/07/22 | 249 | 255 | 245 | 254 | 45,000 |
1983/07/21 | 248 | 250 | 241 | 250 | 28,000 |
1983/07/20 | 253 | 253 | 245 | 250 | 59,000 |
1983/07/19 | 238 | 255 | 238 | 255 | 83,000 |
1983/07/18 | 235 | 240 | 235 | 236 | 26,000 |
1983/07/15 | 232 | 232 | 232 | 232 | 6,000 |
1983/07/14 | 231 | 231 | 231 | 231 | 4,000 |
1983/07/13 | 234 | 235 | 231 | 231 | 7,000 |
1983/07/12 | 233 | 233 | 232 | 232 | 6,000 |
1983/07/11 | 230 | 232 | 230 | 232 | 5,000 |
1983/07/09 | 231 | 231 | 231 | 231 | 4,000 |
1983/07/07 | 232 | 232 | 231 | 231 | 9,000 |
1983/07/05 | 235 | 235 | 232 | 232 | 3,000 |
1983/07/04 | 235 | 235 | 235 | 235 | 2,000 |
1983/07/02 | 235 | 238 | 232 | 232 | 5,000 |
1983/07/01 | 230 | 230 | 230 | 230 | 10,000 |
1983/06/30 | 234 | 234 | 230 | 230 | 5,000 |
1983/06/29 | 235 | 235 | 230 | 230 | 13,000 |
1983/06/28 | 232 | 235 | 231 | 235 | 19,000 |
1983/06/27 | 235 | 235 | 232 | 232 | 9,000 |
1983/06/25 | 232 | 232 | 231 | 231 | 4,000 |
1983/06/24 | 231 | 231 | 231 | 231 | 3,000 |
1983/06/23 | 232 | 232 | 230 | 230 | 15,000 |
1983/06/22 | 232 | 232 | 230 | 230 | 19,000 |
1983/06/21 | 233 | 234 | 232 | 232 | 24,000 |
1983/06/20 | 232 | 239 | 232 | 234 | 4,000 |
1983/06/17 | 233 | 233 | 232 | 232 | 7,000 |
1983/06/16 | 232 | 239 | 232 | 232 | 17,000 |
1983/06/15 | 232 | 233 | 232 | 233 | 3,000 |
1983/06/14 | 232 | 232 | 230 | 230 | 9,000 |
1983/06/13 | 238 | 238 | 230 | 232 | 9,000 |
1983/06/10 | 230 | 237 | 230 | 237 | 18,000 |
1983/06/09 | 231 | 234 | 230 | 230 | 16,000 |
1983/06/08 | 230 | 231 | 230 | 231 | 11,000 |
1983/06/06 | 230 | 230 | 230 | 230 | 2,000 |
1983/06/04 | 230 | 235 | 227 | 227 | 9,000 |
1983/06/03 | 226 | 235 | 226 | 235 | 4,000 |
1983/06/02 | 225 | 226 | 224 | 226 | 16,000 |
1983/06/01 | 225 | 225 | 225 | 225 | 8,000 |
1983/05/31 | 230 | 230 | 224 | 224 | 11,000 |
1983/05/30 | 238 | 238 | 235 | 235 | 7,000 |
1983/05/28 | 232 | 238 | 232 | 238 | 6,000 |
1983/05/27 | 238 | 238 | 238 | 238 | 1,000 |
1983/05/26 | 231 | 232 | 231 | 232 | 9,000 |
1983/05/25 | 226 | 226 | 226 | 226 | 3,000 |
1983/05/24 | 227 | 230 | 224 | 224 | 4,000 |
1983/05/23 | 220 | 222 | 220 | 222 | 7,000 |
1983/05/20 | 229 | 229 | 229 | 229 | 8,000 |
1983/05/19 | 231 | 233 | 231 | 232 | 5,000 |
1983/05/18 | 231 | 231 | 231 | 231 | 11,000 |
1983/05/17 | 236 | 237 | 235 | 235 | 17,000 |
1983/05/16 | 235 | 240 | 235 | 240 | 6,000 |
1983/05/14 | 241 | 243 | 240 | 240 | 20,000 |
1983/05/13 | 244 | 244 | 235 | 243 | 24,000 |
1983/05/12 | 230 | 249 | 230 | 247 | 186,000 |
1983/05/11 | 230 | 238 | 226 | 238 | 7,000 |
1983/05/10 | 230 | 230 | 226 | 226 | 16,000 |
1983/05/09 | 245 | 246 | 240 | 240 | 27,000 |
1983/05/07 | 224 | 245 | 224 | 245 | 12,000 |
1983/05/06 | 225 | 225 | 220 | 225 | 15,000 |
1983/05/04 | 225 | 225 | 225 | 225 | 6,000 |
1983/05/02 | 223 | 224 | 223 | 224 | 11,000 |
1983/04/28 | 230 | 230 | 230 | 230 | 7,000 |
1983/04/27 | 223 | 223 | 223 | 223 | 5,000 |
1983/04/26 | 222 | 222 | 220 | 220 | 15,000 |
1983/04/25 | 220 | 221 | 220 | 221 | 51,000 |
1983/04/23 | 220 | 220 | 220 | 220 | 12,000 |
1983/04/22 | 215 | 222 | 215 | 221 | 20,000 |
1983/04/21 | 220 | 221 | 219 | 220 | 11,000 |
1983/04/20 | 220 | 220 | 220 | 220 | 68,000 |
1983/04/19 | 220 | 220 | 220 | 220 | 5,000 |
1983/04/18 | 222 | 222 | 220 | 220 | 6,000 |
1983/04/15 | 220 | 220 | 220 | 220 | 33,000 |
1983/04/14 | 220 | 221 | 220 | 221 | 11,000 |
1983/04/13 | 220 | 220 | 220 | 220 | 5,000 |
1983/04/12 | 221 | 221 | 220 | 220 | 6,000 |
1983/04/08 | 220 | 220 | 220 | 220 | 12,000 |
1983/04/07 | 220 | 220 | 220 | 220 | 2,000 |
1983/04/06 | 220 | 220 | 220 | 220 | 12,000 |
1983/04/05 | 223 | 223 | 220 | 220 | 11,000 |
1983/04/04 | 223 | 223 | 223 | 223 | 1,000 |
1983/04/02 | 221 | 221 | 221 | 221 | 1,000 |
1983/03/31 | 221 | 221 | 220 | 220 | 6,000 |
1983/03/30 | 223 | 223 | 220 | 220 | 5,000 |
1983/03/28 | 225 | 225 | 220 | 220 | 8,000 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 245 | 245 | 245 | 245 | 7,000 |
1983/03/25 | 244 | 246 | 243 | 243 | 24,000 |
1983/03/24 | 242 | 243 | 242 | 243 | 39,000 |
1983/03/23 | 242 | 242 | 241 | 241 | 89,000 |
1983/03/22 | 246 | 246 | 240 | 242 | 13,000 |
1983/03/18 | 242 | 242 | 242 | 242 | 7,000 |
1983/03/17 | 245 | 245 | 242 | 242 | 4,000 |
1983/03/16 | 241 | 243 | 241 | 243 | 43,000 |
1983/03/15 | 242 | 243 | 241 | 241 | 111,000 |
1983/03/14 | 242 | 242 | 242 | 242 | 4,000 |
1983/03/12 | 243 | 243 | 243 | 243 | 3,000 |
1983/03/11 | 242 | 243 | 240 | 243 | 6,000 |
1983/03/10 | 243 | 243 | 243 | 243 | 11,000 |
1983/03/09 | 244 | 245 | 244 | 244 | 173,000 |
1983/03/08 | 240 | 243 | 240 | 243 | 6,000 |
1983/03/07 | 242 | 242 | 241 | 241 | 32,000 |
1983/03/05 | 242 | 242 | 242 | 242 | 1,000 |
1983/03/04 | 241 | 242 | 241 | 242 | 4,000 |
1983/03/03 | 241 | 241 | 241 | 241 | 11,000 |
1983/03/02 | 243 | 243 | 243 | 243 | 3,000 |
1983/03/01 | 242 | 242 | 242 | 242 | 6,000 |
1983/02/26 | 241 | 242 | 241 | 242 | 5,000 |
1983/02/25 | 241 | 242 | 241 | 242 | 8,000 |
1983/02/24 | 241 | 242 | 241 | 242 | 12,000 |
1983/02/23 | 241 | 242 | 241 | 242 | 17,000 |
1983/02/22 | 242 | 242 | 241 | 241 | 7,000 |
1983/02/21 | 242 | 242 | 242 | 242 | 8,000 |
1983/02/18 | 244 | 244 | 243 | 243 | 6,000 |
1983/02/17 | 241 | 242 | 241 | 242 | 10,000 |
1983/02/16 | 242 | 242 | 242 | 242 | 5,000 |
1983/02/15 | 241 | 243 | 241 | 243 | 12,000 |
1983/02/14 | 241 | 241 | 241 | 241 | 15,000 |
1983/02/12 | 242 | 242 | 242 | 242 | 6,000 |
1983/02/10 | 242 | 242 | 241 | 242 | 6,000 |
1983/02/09 | 242 | 242 | 242 | 242 | 14,000 |
1983/02/08 | 242 | 242 | 242 | 242 | 16,000 |
1983/02/07 | 245 | 245 | 242 | 242 | 11,000 |
1983/02/05 | 240 | 244 | 240 | 244 | 8,000 |
1983/02/04 | 241 | 241 | 241 | 241 | 8,000 |
1983/02/03 | 242 | 245 | 242 | 243 | 7,000 |
1983/02/02 | 241 | 245 | 241 | 245 | 25,000 |
1983/02/01 | 242 | 242 | 241 | 241 | 20,000 |
1983/01/31 | 245 | 245 | 242 | 242 | 14,000 |
1983/01/29 | 242 | 244 | 242 | 242 | 11,000 |
1983/01/28 | 243 | 243 | 241 | 243 | 17,000 |
1983/01/26 | 241 | 245 | 241 | 243 | 16,000 |
1983/01/25 | 241 | 243 | 241 | 241 | 16,000 |
1983/01/24 | 241 | 243 | 241 | 243 | 4,000 |
1983/01/22 | 241 | 241 | 241 | 241 | 7,000 |
1983/01/21 | 241 | 243 | 241 | 243 | 23,000 |
1983/01/20 | 245 | 245 | 245 | 245 | 25,000 |
1983/01/19 | 241 | 245 | 241 | 245 | 36,000 |
1983/01/18 | 240 | 243 | 240 | 243 | 7,000 |
1983/01/17 | 243 | 243 | 243 | 243 | 18,000 |
1983/01/14 | 238 | 243 | 238 | 243 | 22,000 |
1983/01/13 | 243 | 243 | 243 | 243 | 10,000 |
1983/01/12 | 243 | 243 | 243 | 243 | 22,000 |
1983/01/11 | 245 | 245 | 245 | 245 | 26,000 |
1983/01/10 | 245 | 246 | 245 | 246 | 17,000 |
1983/01/08 | 245 | 247 | 245 | 245 | 27,000 |
1983/01/07 | 246 | 247 | 244 | 247 | 42,000 |
1983/01/06 | 245 | 248 | 245 | 248 | 22,000 |
1983/01/05 | 245 | 249 | 245 | 248 | 28,000 |
1983/01/04 | 239 | 239 | 238 | 238 | 13,000 |