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 |
---|---|---|---|---|---|
1984/12/28 | 530 | 531 | 530 | 531 | 17,000 |
1984/12/27 | 531 | 540 | 530 | 531 | 47,000 |
1984/12/26 | 545 | 555 | 530 | 530 | 46,000 |
1984/12/25 | 526 | 555 | 526 | 555 | 46,000 |
1984/12/24 | 560 | 560 | 523 | 523 | 77,000 |
1984/12/22 | 560 | 565 | 550 | 560 | 35,000 |
1984/12/21 | 568 | 568 | 555 | 557 | 14,000 |
1984/12/20 | 555 | 570 | 555 | 570 | 16,000 |
1984/12/19 | 559 | 559 | 555 | 555 | 25,000 |
1984/12/18 | 555 | 558 | 555 | 556 | 27,000 |
1984/12/17 | 568 | 579 | 555 | 555 | 56,000 |
1984/12/15 | 573 | 574 | 564 | 564 | 19,000 |
1984/12/14 | 579 | 579 | 563 | 563 | 27,000 |
1984/12/13 | 563 | 578 | 563 | 578 | 22,000 |
1984/12/12 | 560 | 563 | 558 | 563 | 15,000 |
1984/12/11 | 557 | 560 | 557 | 557 | 15,000 |
1984/12/10 | 560 | 560 | 552 | 552 | 17,000 |
1984/12/07 | 560 | 560 | 560 | 560 | 19,000 |
1984/12/06 | 575 | 575 | 575 | 575 | 12,000 |
1984/12/04 | 551 | 580 | 551 | 580 | 53,000 |
1984/12/03 | 547 | 560 | 545 | 552 | 68,000 |
1984/11/29 | 562 | 564 | 561 | 562 | 45,000 |
1984/11/28 | 570 | 570 | 560 | 561 | 25,000 |
1984/11/27 | 577 | 577 | 570 | 575 | 51,000 |
1984/11/26 | 576 | 587 | 571 | 577 | 22,000 |
1984/11/24 | 571 | 580 | 571 | 576 | 8,000 |
1984/11/22 | 579 | 580 | 571 | 571 | 27,000 |
1984/11/21 | 580 | 580 | 570 | 580 | 147,000 |
1984/11/20 | 580 | 599 | 575 | 580 | 77,000 |
1984/11/19 | 591 | 591 | 585 | 590 | 44,000 |
1984/11/17 | 591 | 592 | 590 | 590 | 24,000 |
1984/11/16 | 595 | 596 | 590 | 593 | 46,000 |
1984/11/15 | 592 | 609 | 592 | 600 | 18,000 |
1984/11/14 | 590 | 600 | 590 | 591 | 40,000 |
1984/11/13 | 600 | 600 | 590 | 600 | 31,000 |
1984/11/12 | 600 | 601 | 590 | 600 | 16,000 |
1984/11/09 | 600 | 610 | 600 | 605 | 20,000 |
1984/11/08 | 605 | 605 | 600 | 605 | 25,000 |
1984/11/07 | 600 | 610 | 600 | 610 | 23,000 |
1984/11/06 | 575 | 590 | 575 | 590 | 49,000 |
1984/11/05 | 599 | 599 | 580 | 580 | 23,000 |
1984/11/02 | 585 | 590 | 580 | 590 | 48,000 |
1984/11/01 | 594 | 594 | 580 | 590 | 27,000 |
1984/10/31 | 585 | 600 | 575 | 595 | 34,000 |
1984/10/30 | 595 | 595 | 590 | 595 | 37,000 |
1984/10/29 | 590 | 600 | 590 | 595 | 68,000 |
1984/10/27 | 601 | 601 | 590 | 590 | 46,000 |
1984/10/26 | 605 | 609 | 600 | 601 | 85,000 |
1984/10/25 | 610 | 610 | 605 | 606 | 39,000 |
1984/10/24 | 605 | 605 | 596 | 603 | 59,000 |
1984/10/23 | 610 | 610 | 600 | 605 | 54,000 |
1984/10/22 | 610 | 610 | 595 | 605 | 63,000 |
1984/10/20 | 610 | 610 | 605 | 609 | 37,000 |
1984/10/19 | 610 | 620 | 595 | 610 | 102,000 |
1984/10/18 | 605 | 620 | 605 | 620 | 78,000 |
1984/10/17 | 620 | 620 | 606 | 610 | 82,000 |
1984/10/16 | 626 | 630 | 620 | 630 | 22,000 |
1984/10/15 | 627 | 627 | 615 | 616 | 103,000 |
1984/10/12 | 620 | 630 | 620 | 626 | 43,000 |
1984/10/11 | 627 | 635 | 620 | 630 | 72,000 |
1984/10/09 | 622 | 637 | 622 | 637 | 20,000 |
1984/10/08 | 632 | 632 | 630 | 632 | 14,000 |
1984/10/06 | 640 | 645 | 640 | 642 | 12,000 |
1984/10/05 | 610 | 635 | 610 | 635 | 22,000 |
1984/10/04 | 620 | 620 | 610 | 620 | 42,000 |
1984/10/03 | 630 | 640 | 630 | 630 | 21,000 |
1984/10/02 | 650 | 651 | 650 | 650 | 47,000 |
1984/10/01 | 660 | 660 | 650 | 655 | 75,000 |
1984/09/29 | 665 | 665 | 660 | 665 | 89,000 |
1984/09/28 | 650 | 650 | 640 | 645 | 95,000 |
1984/09/27 | 620 | 650 | 620 | 650 | 125,000 |
1984/09/26 | 615 | 625 | 615 | 620 | 52,000 |
1984/09/25 | 625 | 660 | 625 | 660 | 111,000 |
1984/09/22 | 663 | 664 | 650 | 655 | 63,000 |
1984/09/21 | 656 | 668 | 656 | 665 | 251,000 |
1984/09/20 | 657 | 666 | 637 | 666 | 249,000 |
1984/09/19 | 667 | 667 | 660 | 667 | 141,000 |
1984/09/18 | 667 | 668 | 665 | 667 | 94,000 |
1984/09/17 | 667 | 670 | 654 | 667 | 88,000 |
1984/09/14 | 670 | 670 | 667 | 667 | 133,000 |
1984/09/13 | 670 | 674 | 667 | 674 | 189,000 |
1984/09/12 | 669 | 675 | 668 | 668 | 148,000 |
1984/09/11 | 668 | 677 | 667 | 670 | 247,000 |
1984/09/10 | 670 | 675 | 660 | 669 | 322,000 |
1984/09/07 | 675 | 678 | 645 | 677 | 91,000 |
1984/09/06 | 675 | 680 | 671 | 678 | 50,000 |
1984/09/05 | 678 | 684 | 671 | 684 | 30,000 |
1984/09/04 | 699 | 699 | 682 | 689 | 83,000 |
1984/09/03 | 704 | 704 | 690 | 690 | 78,000 |
1984/09/01 | 688 | 714 | 688 | 709 | 164,000 |
1984/08/31 | 680 | 681 | 671 | 681 | 55,000 |
1984/08/30 | 671 | 676 | 665 | 670 | 74,000 |
1984/08/29 | 670 | 680 | 670 | 677 | 70,000 |
1984/08/28 | 680 | 681 | 680 | 680 | 173,000 |
1984/08/27 | 689 | 689 | 680 | 680 | 274,000 |
1984/08/25 | 688 | 690 | 680 | 690 | 34,000 |
1984/08/24 | 685 | 689 | 680 | 685 | 249,000 |
1984/08/23 | 695 | 695 | 680 | 683 | 92,000 |
1984/08/22 | 700 | 710 | 686 | 689 | 190,000 |
1984/08/21 | 687 | 705 | 687 | 690 | 167,000 |
1984/08/20 | 715 | 728 | 693 | 695 | 280,000 |
1984/08/18 | 700 | 715 | 682 | 693 | 463,000 |
1984/08/17 | 675 | 730 | 669 | 700 | 507,000 |
1984/08/16 | 650 | 670 | 649 | 655 | 243,000 |
1984/08/15 | 658 | 660 | 643 | 645 | 170,000 |
1984/08/14 | 645 | 665 | 645 | 655 | 56,000 |
1984/08/13 | 645 | 650 | 630 | 640 | 61,000 |
1984/08/10 | 674 | 677 | 651 | 655 | 300,000 |
1984/08/09 | 649 | 668 | 641 | 668 | 332,000 |
1984/08/08 | 640 | 668 | 628 | 650 | 406,000 |
1984/08/07 | 600 | 648 | 590 | 640 | 387,000 |
1984/08/06 | 570 | 610 | 570 | 610 | 180,000 |
1984/08/04 | 575 | 575 | 570 | 570 | 23,000 |
1984/08/03 | 556 | 565 | 550 | 565 | 40,000 |
1984/08/02 | 521 | 550 | 521 | 549 | 12,000 |
1984/08/01 | 540 | 540 | 530 | 530 | 41,000 |
1984/07/31 | 540 | 545 | 540 | 545 | 17,000 |
1984/07/30 | 535 | 540 | 535 | 540 | 4,000 |
1984/07/28 | 538 | 538 | 530 | 530 | 8,000 |
1984/07/27 | 549 | 549 | 540 | 540 | 18,000 |
1984/07/26 | 548 | 550 | 548 | 550 | 7,000 |
1984/07/25 | 543 | 545 | 540 | 541 | 28,000 |
1984/07/24 | 541 | 545 | 541 | 545 | 8,000 |
1984/07/23 | 565 | 565 | 541 | 549 | 26,000 |
1984/07/21 | 560 | 575 | 560 | 565 | 40,000 |
1984/07/20 | 579 | 580 | 550 | 580 | 49,000 |
1984/07/19 | 600 | 600 | 580 | 580 | 74,000 |
1984/07/18 | 596 | 610 | 590 | 610 | 558,000 |
1984/07/17 | 570 | 572 | 551 | 570 | 127,000 |
1984/07/16 | 578 | 578 | 560 | 560 | 30,000 |
1984/07/13 | 564 | 570 | 555 | 570 | 80,000 |
1984/07/12 | 570 | 586 | 559 | 584 | 623,000 |
1984/07/11 | 530 | 570 | 529 | 563 | 342,000 |
1984/07/10 | 510 | 530 | 510 | 520 | 98,000 |
1984/07/09 | 501 | 506 | 500 | 506 | 111,000 |
1984/07/07 | 500 | 500 | 496 | 496 | 25,000 |
1984/07/06 | 473 | 494 | 473 | 494 | 40,000 |
1984/07/05 | 474 | 474 | 471 | 474 | 10,000 |
1984/07/04 | 474 | 476 | 474 | 474 | 29,000 |
1984/07/03 | 474 | 474 | 474 | 474 | 7,000 |
1984/07/02 | 470 | 470 | 470 | 470 | 4,000 |
1984/06/30 | 470 | 470 | 470 | 470 | 3,000 |
1984/06/29 | 484 | 484 | 470 | 470 | 27,000 |
1984/06/28 | 480 | 480 | 480 | 480 | 9,000 |
1984/06/27 | 476 | 476 | 471 | 475 | 14,000 |
1984/06/26 | 485 | 485 | 481 | 481 | 7,000 |
1984/06/25 | 480 | 485 | 480 | 485 | 36,000 |
1984/06/23 | 479 | 479 | 470 | 470 | 5,000 |
1984/06/22 | 466 | 470 | 466 | 470 | 10,000 |
1984/06/21 | 456 | 456 | 456 | 456 | 2,000 |
1984/06/20 | 445 | 455 | 445 | 455 | 18,000 |
1984/06/19 | 440 | 440 | 440 | 440 | 10,000 |
1984/06/18 | 445 | 445 | 445 | 445 | 21,000 |
1984/06/16 | 450 | 450 | 450 | 450 | 2,000 |
1984/06/15 | 445 | 455 | 445 | 455 | 5,000 |
1984/06/14 | 450 | 455 | 449 | 455 | 18,000 |
1984/06/13 | 461 | 461 | 455 | 455 | 3,000 |
1984/06/12 | 463 | 463 | 461 | 463 | 5,000 |
1984/06/11 | 460 | 463 | 450 | 463 | 18,000 |
1984/06/08 | 462 | 465 | 460 | 460 | 21,000 |
1984/06/07 | 460 | 460 | 460 | 460 | 2,000 |
1984/06/06 | 467 | 468 | 467 | 467 | 6,000 |
1984/06/05 | 465 | 470 | 465 | 469 | 23,000 |
1984/06/04 | 480 | 480 | 470 | 470 | 20,000 |
1984/06/02 | 478 | 478 | 478 | 478 | 7,000 |
1984/06/01 | 480 | 480 | 474 | 480 | 17,000 |
1984/05/31 | 492 | 492 | 480 | 480 | 8,000 |
1984/05/30 | 493 | 493 | 493 | 493 | 3,000 |
1984/05/29 | 492 | 492 | 492 | 492 | 3,000 |
1984/05/28 | 491 | 491 | 491 | 491 | 2,000 |
1984/05/26 | 485 | 485 | 485 | 485 | 1,000 |
1984/05/25 | 486 | 486 | 486 | 486 | 5,000 |
1984/05/21 | 490 | 500 | 490 | 500 | 10,000 |
1984/05/18 | 510 | 510 | 499 | 500 | 12,000 |
1984/05/17 | 511 | 515 | 511 | 512 | 15,000 |
1984/05/16 | 527 | 527 | 510 | 510 | 8,000 |
1984/05/15 | 515 | 525 | 515 | 525 | 22,000 |
1984/05/14 | 544 | 544 | 535 | 535 | 7,000 |
1984/05/10 | 550 | 550 | 538 | 548 | 46,000 |
1984/05/09 | 552 | 553 | 545 | 550 | 62,000 |
1984/05/08 | 555 | 555 | 545 | 545 | 178,000 |
1984/05/07 | 539 | 555 | 535 | 550 | 54,000 |
1984/05/04 | 521 | 530 | 521 | 530 | 10,000 |
1984/05/02 | 520 | 521 | 520 | 521 | 24,000 |
1984/05/01 | 515 | 520 | 515 | 520 | 10,000 |
1984/04/28 | 515 | 520 | 515 | 520 | 8,000 |
1984/04/27 | 513 | 520 | 510 | 520 | 8,000 |
1984/04/26 | 510 | 520 | 510 | 513 | 14,000 |
1984/04/24 | 512 | 522 | 511 | 511 | 12,000 |
1984/04/23 | 506 | 506 | 506 | 506 | 1,000 |
1984/04/21 | 501 | 501 | 501 | 501 | 18,000 |
1984/04/20 | 516 | 516 | 516 | 516 | 5,000 |
1984/04/19 | 526 | 526 | 520 | 520 | 17,000 |
1984/04/18 | 525 | 526 | 525 | 526 | 12,000 |
1984/04/17 | 540 | 540 | 535 | 535 | 12,000 |
1984/04/16 | 543 | 544 | 543 | 543 | 30,000 |
1984/04/13 | 545 | 545 | 537 | 537 | 43,000 |
1984/04/12 | 537 | 537 | 537 | 537 | 7,000 |
1984/04/11 | 536 | 540 | 536 | 536 | 8,000 |
1984/04/10 | 540 | 545 | 535 | 535 | 52,000 |
1984/04/09 | 545 | 545 | 540 | 540 | 24,000 |
1984/04/07 | 542 | 550 | 535 | 535 | 22,000 |
1984/04/06 | 521 | 525 | 518 | 525 | 23,000 |
1984/04/05 | 515 | 521 | 515 | 518 | 48,000 |
1984/04/04 | 516 | 516 | 515 | 516 | 23,000 |
1984/04/03 | 507 | 515 | 507 | 515 | 7,000 |
1984/04/02 | 506 | 510 | 505 | 510 | 21,000 |
1984/03/31 | 515 | 515 | 511 | 512 | 19,000 |
1984/03/30 | 512 | 515 | 512 | 514 | 15,000 |
1984/03/29 | 513 | 513 | 508 | 511 | 5,000 |
1984/03/28 | 503 | 510 | 502 | 510 | 23,000 |
1984/03/27 | 510 | 511 | 501 | 501 | 78,000 |
1984/03/26 | 511 | 511 | 500 | 501 | 35,000 |
1984/03/24 | 508 | 508 | 508 | 508 | 4,000 |
1984/03/23 | 507 | 514 | 505 | 508 | 33,000 |
1984/03/22 | 510 | 510 | 505 | 509 | 16,000 |
1984/03/21 | 512 | 512 | 510 | 510 | 28,000 |
1984/03/19 | 534 | 534 | 501 | 512 | 55,000 |
1984/03/17 | 538 | 538 | 534 | 534 | 23,000 |
1984/03/16 | 540 | 540 | 531 | 538 | 50,000 |
1984/03/15 | 544 | 544 | 531 | 533 | 61,000 |
1984/03/14 | 535 | 550 | 533 | 547 | 78,000 |
1984/03/13 | 543 | 543 | 534 | 535 | 38,000 |
1984/03/12 | 544 | 544 | 541 | 543 | 48,000 |
1984/03/09 | 530 | 554 | 530 | 541 | 99,000 |
1984/03/08 | 547 | 547 | 534 | 540 | 34,000 |
1984/03/07 | 552 | 552 | 531 | 549 | 103,000 |
1984/03/06 | 528 | 555 | 528 | 544 | 154,000 |
1984/03/05 | 510 | 530 | 510 | 528 | 22,000 |
1984/03/03 | 517 | 517 | 500 | 500 | 18,000 |
1984/03/02 | 508 | 520 | 508 | 519 | 20,000 |
1984/03/01 | 524 | 525 | 524 | 525 | 7,000 |
1984/02/29 | 520 | 525 | 510 | 525 | 23,000 |
1984/02/28 | 537 | 540 | 525 | 532 | 29,000 |
1984/02/27 | 512 | 535 | 512 | 535 | 46,000 |
1984/02/25 | 530 | 530 | 525 | 525 | 15,000 |
1984/02/24 | 531 | 533 | 520 | 520 | 31,000 |
1984/02/23 | 540 | 540 | 520 | 535 | 104,000 |
1984/02/22 | 560 | 564 | 537 | 540 | 125,000 |
1984/02/21 | 560 | 570 | 545 | 569 | 732,000 |
1984/02/20 | 524 | 540 | 515 | 540 | 144,000 |
1984/02/18 | 510 | 517 | 510 | 514 | 24,000 |
1984/02/17 | 499 | 508 | 499 | 500 | 22,000 |
1984/02/16 | 490 | 500 | 490 | 500 | 13,000 |
1984/02/15 | 500 | 500 | 495 | 495 | 55,000 |
1984/02/14 | 481 | 495 | 481 | 490 | 77,000 |
1984/02/13 | 466 | 481 | 466 | 481 | 34,000 |
1984/02/10 | 476 | 476 | 471 | 471 | 17,000 |
1984/02/09 | 477 | 477 | 475 | 475 | 13,000 |
1984/02/08 | 481 | 481 | 476 | 476 | 48,000 |
1984/02/06 | 501 | 501 | 490 | 493 | 29,000 |
1984/02/04 | 500 | 500 | 500 | 500 | 10,000 |
1984/02/03 | 500 | 505 | 500 | 505 | 13,000 |
1984/02/02 | 505 | 510 | 500 | 500 | 60,000 |
1984/02/01 | 501 | 508 | 496 | 497 | 39,000 |
1984/01/31 | 507 | 510 | 500 | 510 | 57,000 |
1984/01/30 | 503 | 508 | 503 | 508 | 59,000 |
1984/01/28 | 503 | 510 | 503 | 503 | 23,000 |
1984/01/27 | 505 | 505 | 501 | 504 | 38,000 |
1984/01/26 | 514 | 514 | 505 | 505 | 21,000 |
1984/01/25 | 505 | 505 | 501 | 503 | 180,000 |
1984/01/24 | 515 | 515 | 501 | 501 | 93,000 |
1984/01/23 | 515 | 515 | 512 | 515 | 252,000 |
1984/01/21 | 520 | 520 | 518 | 520 | 20,000 |
1984/01/20 | 517 | 524 | 517 | 524 | 27,000 |
1984/01/19 | 529 | 529 | 517 | 517 | 35,000 |
1984/01/18 | 534 | 534 | 528 | 529 | 34,000 |
1984/01/17 | 532 | 534 | 530 | 530 | 22,000 |
1984/01/13 | 524 | 540 | 520 | 534 | 160,000 |
1984/01/12 | 500 | 529 | 500 | 511 | 92,000 |
1984/01/11 | 500 | 505 | 498 | 501 | 60,000 |
1984/01/10 | 506 | 510 | 500 | 502 | 38,000 |
1984/01/09 | 510 | 511 | 500 | 511 | 36,000 |
1984/01/07 | 511 | 514 | 511 | 511 | 21,000 |
1984/01/06 | 529 | 529 | 510 | 510 | 46,000 |
1984/01/05 | 530 | 540 | 512 | 523 | 63,000 |
1984/01/04 | 500 | 515 | 500 | 510 | 12,000 |