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 |
---|---|---|---|---|---|
1985/12/28 | 571 | 580 | 570 | 571 | 47,000 |
1985/12/27 | 575 | 575 | 550 | 570 | 79,000 |
1985/12/26 | 585 | 590 | 575 | 575 | 37,000 |
1985/12/25 | 606 | 606 | 575 | 575 | 68,000 |
1985/12/24 | 610 | 610 | 596 | 596 | 67,000 |
1985/12/23 | 606 | 610 | 601 | 610 | 36,000 |
1985/12/21 | 629 | 629 | 611 | 611 | 103,000 |
1985/12/20 | 629 | 630 | 601 | 623 | 274,000 |
1985/12/19 | 600 | 619 | 600 | 619 | 176,000 |
1985/12/18 | 610 | 615 | 595 | 595 | 103,000 |
1985/12/17 | 606 | 615 | 595 | 600 | 60,000 |
1985/12/16 | 605 | 610 | 595 | 600 | 168,000 |
1985/12/13 | 601 | 624 | 595 | 595 | 405,000 |
1985/12/12 | 600 | 610 | 580 | 598 | 351,000 |
1985/12/11 | 613 | 619 | 600 | 600 | 512,000 |
1985/12/10 | 635 | 650 | 629 | 630 | 341,000 |
1985/12/09 | 660 | 685 | 640 | 650 | 1,407,000 |
1985/12/07 | 628 | 670 | 620 | 670 | 2,402,000 |
1985/12/06 | 590 | 620 | 575 | 618 | 1,453,000 |
1985/12/05 | 589 | 589 | 574 | 589 | 688,000 |
1985/12/04 | 548 | 593 | 548 | 590 | 1,739,000 |
1985/12/03 | 547 | 548 | 540 | 548 | 249,000 |
1985/12/02 | 545 | 549 | 533 | 549 | 186,000 |
1985/11/30 | 534 | 550 | 534 | 550 | 323,000 |
1985/11/29 | 495 | 564 | 495 | 564 | 302,000 |
1985/11/28 | 498 | 501 | 498 | 499 | 11,000 |
1985/11/27 | 495 | 500 | 495 | 497 | 12,000 |
1985/11/26 | 502 | 502 | 500 | 500 | 25,000 |
1985/11/25 | 504 | 505 | 502 | 502 | 28,000 |
1985/11/22 | 502 | 504 | 502 | 504 | 17,000 |
1985/11/21 | 501 | 504 | 501 | 501 | 19,000 |
1985/11/20 | 506 | 506 | 506 | 506 | 10,000 |
1985/11/19 | 504 | 504 | 502 | 502 | 10,000 |
1985/11/18 | 504 | 506 | 503 | 503 | 19,000 |
1985/11/16 | 504 | 504 | 503 | 503 | 2,000 |
1985/11/15 | 520 | 520 | 501 | 501 | 18,000 |
1985/11/14 | 512 | 520 | 509 | 510 | 41,000 |
1985/11/13 | 510 | 510 | 500 | 510 | 16,000 |
1985/11/12 | 503 | 503 | 500 | 500 | 10,000 |
1985/11/11 | 503 | 510 | 501 | 501 | 18,000 |
1985/11/08 | 505 | 505 | 501 | 501 | 4,000 |
1985/11/07 | 509 | 510 | 500 | 500 | 8,000 |
1985/11/06 | 505 | 505 | 505 | 505 | 6,000 |
1985/11/05 | 505 | 506 | 505 | 505 | 6,000 |
1985/11/02 | 499 | 510 | 499 | 510 | 27,000 |
1985/11/01 | 504 | 504 | 495 | 495 | 20,000 |
1985/10/31 | 500 | 510 | 495 | 510 | 16,000 |
1985/10/30 | 501 | 502 | 500 | 500 | 30,000 |
1985/10/29 | 520 | 520 | 510 | 510 | 34,000 |
1985/10/28 | 509 | 520 | 505 | 520 | 62,000 |
1985/10/26 | 501 | 510 | 501 | 504 | 28,000 |
1985/10/25 | 500 | 500 | 500 | 500 | 13,000 |
1985/10/24 | 510 | 510 | 505 | 505 | 9,000 |
1985/10/23 | 500 | 510 | 500 | 510 | 56,000 |
1985/10/22 | 510 | 510 | 505 | 507 | 12,000 |
1985/10/21 | 505 | 510 | 501 | 505 | 9,000 |
1985/10/19 | 516 | 516 | 515 | 515 | 14,000 |
1985/10/18 | 516 | 518 | 516 | 518 | 24,000 |
1985/10/17 | 513 | 513 | 509 | 511 | 28,000 |
1985/10/16 | 507 | 509 | 507 | 509 | 5,000 |
1985/10/15 | 500 | 503 | 495 | 503 | 56,000 |
1985/10/14 | 495 | 495 | 495 | 495 | 9,000 |
1985/10/11 | 503 | 503 | 495 | 495 | 38,000 |
1985/10/09 | 501 | 503 | 501 | 503 | 16,000 |
1985/10/08 | 501 | 503 | 501 | 501 | 7,000 |
1985/10/07 | 501 | 503 | 501 | 503 | 9,000 |
1985/10/05 | 500 | 500 | 500 | 500 | 7,000 |
1985/10/04 | 500 | 500 | 495 | 500 | 9,000 |
1985/10/03 | 530 | 530 | 500 | 500 | 24,000 |
1985/10/02 | 540 | 540 | 510 | 510 | 31,000 |
1985/10/01 | 510 | 512 | 510 | 511 | 7,000 |
1985/09/30 | 501 | 510 | 501 | 510 | 5,000 |
1985/09/28 | 490 | 490 | 490 | 490 | 27,000 |
1985/09/27 | 501 | 501 | 501 | 501 | 3,000 |
1985/09/26 | 490 | 496 | 490 | 495 | 23,000 |
1985/09/26 | 1 -> 1.15 分割 | ||||
1985/09/25 | 570 | 570 | 550 | 551 | 129,000 |
1985/09/24 | 575 | 575 | 570 | 571 | 51,000 |
1985/09/21 | 573 | 575 | 567 | 570 | 33,000 |
1985/09/20 | 570 | 575 | 568 | 573 | 40,000 |
1985/09/19 | 576 | 580 | 570 | 570 | 35,000 |
1985/09/18 | 584 | 584 | 575 | 575 | 47,000 |
1985/09/17 | 572 | 585 | 572 | 580 | 57,000 |
1985/09/13 | 575 | 580 | 575 | 575 | 118,000 |
1985/09/12 | 574 | 575 | 565 | 572 | 48,000 |
1985/09/11 | 570 | 570 | 565 | 565 | 26,000 |
1985/09/10 | 565 | 565 | 560 | 560 | 83,000 |
1985/09/09 | 562 | 575 | 561 | 565 | 45,000 |
1985/09/07 | 575 | 575 | 561 | 567 | 24,000 |
1985/09/06 | 579 | 579 | 561 | 561 | 73,000 |
1985/09/05 | 580 | 580 | 570 | 570 | 67,000 |
1985/09/04 | 560 | 564 | 560 | 560 | 16,000 |
1985/09/03 | 580 | 580 | 574 | 574 | 22,000 |
1985/09/02 | 587 | 589 | 580 | 580 | 21,000 |
1985/08/31 | 590 | 590 | 574 | 585 | 45,000 |
1985/08/30 | 575 | 587 | 571 | 587 | 138,000 |
1985/08/29 | 560 | 585 | 560 | 580 | 75,000 |
1985/08/28 | 555 | 560 | 550 | 560 | 37,000 |
1985/08/27 | 547 | 559 | 546 | 550 | 23,000 |
1985/08/26 | 546 | 560 | 546 | 546 | 25,000 |
1985/08/24 | 545 | 556 | 545 | 545 | 9,000 |
1985/08/23 | 540 | 550 | 540 | 545 | 33,000 |
1985/08/22 | 560 | 560 | 540 | 540 | 15,000 |
1985/08/21 | 540 | 560 | 540 | 550 | 30,000 |
1985/08/20 | 540 | 540 | 527 | 540 | 74,000 |
1985/08/19 | 550 | 550 | 538 | 539 | 26,000 |
1985/08/17 | 530 | 540 | 530 | 540 | 17,000 |
1985/08/16 | 538 | 538 | 530 | 530 | 71,000 |
1985/08/15 | 531 | 549 | 530 | 540 | 49,000 |
1985/08/14 | 551 | 552 | 530 | 530 | 42,000 |
1985/08/13 | 562 | 562 | 550 | 551 | 17,000 |
1985/08/12 | 550 | 561 | 550 | 561 | 11,000 |
1985/08/09 | 559 | 559 | 555 | 555 | 30,000 |
1985/08/08 | 583 | 586 | 557 | 578 | 52,000 |
1985/08/07 | 600 | 600 | 581 | 582 | 188,000 |
1985/08/06 | 609 | 640 | 590 | 596 | 1,991,000 |
1985/08/05 | 590 | 594 | 580 | 594 | 348,000 |
1985/08/03 | 575 | 585 | 570 | 580 | 303,000 |
1985/08/02 | 555 | 577 | 555 | 575 | 181,000 |
1985/08/01 | 525 | 530 | 525 | 530 | 24,000 |
1985/07/31 | 525 | 530 | 520 | 520 | 65,000 |
1985/07/30 | 535 | 535 | 525 | 525 | 173,000 |
1985/07/29 | 520 | 535 | 520 | 525 | 38,000 |
1985/07/27 | 535 | 536 | 535 | 535 | 48,000 |
1985/07/26 | 540 | 545 | 535 | 540 | 18,000 |
1985/07/25 | 540 | 540 | 534 | 534 | 11,000 |
1985/07/24 | 540 | 550 | 536 | 536 | 16,000 |
1985/07/23 | 545 | 545 | 545 | 545 | 8,000 |
1985/07/22 | 536 | 560 | 536 | 545 | 10,000 |
1985/07/20 | 536 | 542 | 536 | 541 | 7,000 |
1985/07/19 | 560 | 560 | 536 | 536 | 12,000 |
1985/07/18 | 560 | 560 | 560 | 560 | 14,000 |
1985/07/17 | 559 | 560 | 559 | 560 | 7,000 |
1985/07/16 | 535 | 560 | 535 | 560 | 9,000 |
1985/07/15 | 543 | 543 | 535 | 536 | 14,000 |
1985/07/12 | 546 | 546 | 530 | 530 | 26,000 |
1985/07/11 | 550 | 552 | 545 | 545 | 12,000 |
1985/07/10 | 567 | 567 | 550 | 550 | 11,000 |
1985/07/09 | 551 | 567 | 551 | 567 | 21,000 |
1985/07/08 | 550 | 560 | 550 | 560 | 9,000 |
1985/07/06 | 551 | 551 | 551 | 551 | 23,000 |
1985/07/05 | 550 | 550 | 541 | 541 | 51,000 |
1985/07/04 | 580 | 580 | 550 | 557 | 42,000 |
1985/07/03 | 589 | 590 | 577 | 577 | 42,000 |
1985/07/02 | 600 | 600 | 585 | 585 | 268,000 |
1985/07/01 | 565 | 600 | 565 | 600 | 195,000 |
1985/06/29 | 560 | 565 | 560 | 560 | 13,000 |
1985/06/28 | 565 | 565 | 558 | 558 | 24,000 |
1985/06/27 | 554 | 570 | 554 | 570 | 50,000 |
1985/06/26 | 560 | 575 | 560 | 574 | 89,000 |
1985/06/25 | 570 | 570 | 560 | 560 | 56,000 |
1985/06/24 | 563 | 570 | 562 | 570 | 184,000 |
1985/06/22 | 555 | 562 | 555 | 561 | 55,000 |
1985/06/21 | 551 | 555 | 551 | 552 | 35,000 |
1985/06/20 | 550 | 554 | 550 | 550 | 25,000 |
1985/06/19 | 554 | 560 | 550 | 550 | 80,000 |
1985/06/18 | 564 | 564 | 551 | 555 | 15,000 |
1985/06/17 | 550 | 555 | 548 | 555 | 131,000 |
1985/06/15 | 545 | 546 | 535 | 546 | 56,000 |
1985/06/14 | 531 | 540 | 531 | 540 | 58,000 |
1985/06/13 | 525 | 534 | 525 | 533 | 59,000 |
1985/06/12 | 530 | 534 | 528 | 530 | 15,000 |
1985/06/11 | 534 | 534 | 526 | 530 | 40,000 |
1985/06/10 | 531 | 531 | 530 | 530 | 6,000 |
1985/06/07 | 530 | 531 | 530 | 531 | 13,000 |
1985/06/06 | 526 | 530 | 526 | 530 | 95,000 |
1985/06/05 | 525 | 526 | 525 | 525 | 19,000 |
1985/06/04 | 525 | 530 | 520 | 525 | 18,000 |
1985/06/03 | 521 | 521 | 520 | 520 | 37,000 |
1985/06/01 | 530 | 530 | 521 | 521 | 7,000 |
1985/05/31 | 530 | 530 | 530 | 530 | 18,000 |
1985/05/30 | 531 | 532 | 531 | 531 | 12,000 |
1985/05/29 | 526 | 530 | 523 | 530 | 24,000 |
1985/05/28 | 525 | 525 | 525 | 525 | 24,000 |
1985/05/27 | 528 | 530 | 525 | 525 | 23,000 |
1985/05/25 | 530 | 530 | 529 | 529 | 6,000 |
1985/05/24 | 541 | 548 | 531 | 531 | 92,000 |
1985/05/23 | 529 | 540 | 529 | 539 | 20,000 |
1985/05/22 | 528 | 540 | 528 | 529 | 11,000 |
1985/05/21 | 522 | 530 | 521 | 522 | 17,000 |
1985/05/20 | 530 | 540 | 521 | 521 | 13,000 |
1985/05/18 | 539 | 540 | 535 | 540 | 10,000 |
1985/05/17 | 532 | 535 | 532 | 535 | 4,000 |
1985/05/16 | 531 | 540 | 531 | 536 | 17,000 |
1985/05/15 | 540 | 541 | 540 | 541 | 16,000 |
1985/05/14 | 540 | 550 | 540 | 541 | 19,000 |
1985/05/13 | 551 | 551 | 540 | 540 | 46,000 |
1985/05/10 | 531 | 531 | 530 | 531 | 18,000 |
1985/05/09 | 531 | 540 | 531 | 540 | 36,000 |
1985/05/08 | 531 | 535 | 530 | 530 | 26,000 |
1985/05/07 | 537 | 537 | 528 | 530 | 18,000 |
1985/05/04 | 540 | 540 | 540 | 540 | 10,000 |
1985/05/02 | 521 | 540 | 521 | 535 | 30,000 |
1985/05/01 | 516 | 517 | 516 | 517 | 17,000 |
1985/04/30 | 510 | 515 | 501 | 515 | 36,000 |
1985/04/27 | 515 | 515 | 510 | 515 | 31,000 |
1985/04/26 | 515 | 515 | 512 | 515 | 60,000 |
1985/04/25 | 521 | 521 | 512 | 513 | 23,000 |
1985/04/24 | 512 | 512 | 512 | 512 | 2,000 |
1985/04/23 | 530 | 530 | 515 | 515 | 22,000 |
1985/04/22 | 530 | 530 | 511 | 511 | 3,000 |
1985/04/20 | 539 | 540 | 530 | 530 | 39,000 |
1985/04/19 | 510 | 540 | 500 | 540 | 26,000 |
1985/04/18 | 509 | 510 | 508 | 510 | 20,000 |
1985/04/17 | 510 | 510 | 490 | 510 | 11,000 |
1985/04/16 | 515 | 515 | 500 | 510 | 42,000 |
1985/04/15 | 511 | 515 | 511 | 515 | 8,000 |
1985/04/12 | 520 | 520 | 510 | 510 | 14,000 |
1985/04/11 | 530 | 530 | 510 | 510 | 10,000 |
1985/04/10 | 535 | 535 | 529 | 530 | 10,000 |
1985/04/09 | 529 | 531 | 520 | 531 | 13,000 |
1985/04/08 | 528 | 530 | 528 | 530 | 10,000 |
1985/04/06 | 528 | 529 | 520 | 520 | 8,000 |
1985/04/05 | 530 | 535 | 530 | 530 | 14,000 |
1985/04/03 | 533 | 533 | 530 | 530 | 9,000 |
1985/04/02 | 532 | 532 | 530 | 530 | 5,000 |
1985/04/01 | 538 | 548 | 530 | 530 | 15,000 |
1985/03/30 | 531 | 538 | 530 | 538 | 21,000 |
1985/03/27 | 508 | 508 | 508 | 508 | 7,000 |
1985/03/27 | 1 -> 1.15 分割 | ||||
1985/03/26 | 618 | 620 | 610 | 610 | 141,000 |
1985/03/25 | 628 | 630 | 615 | 620 | 150,000 |
1985/03/23 | 630 | 630 | 628 | 628 | 100,000 |
1985/03/22 | 626 | 630 | 625 | 630 | 147,000 |
1985/03/20 | 630 | 630 | 627 | 628 | 124,000 |
1985/03/19 | 629 | 635 | 627 | 630 | 259,000 |
1985/03/18 | 630 | 635 | 625 | 627 | 37,000 |
1985/03/16 | 630 | 640 | 625 | 625 | 80,000 |
1985/03/15 | 620 | 625 | 620 | 625 | 209,000 |
1985/03/14 | 619 | 620 | 615 | 620 | 98,000 |
1985/03/13 | 618 | 623 | 615 | 615 | 52,000 |
1985/03/12 | 610 | 618 | 609 | 609 | 226,000 |
1985/03/11 | 605 | 608 | 605 | 605 | 56,000 |
1985/03/08 | 604 | 604 | 600 | 601 | 69,000 |
1985/03/07 | 606 | 608 | 600 | 605 | 51,000 |
1985/03/06 | 605 | 607 | 605 | 606 | 72,000 |
1985/03/05 | 605 | 608 | 600 | 608 | 110,000 |
1985/03/04 | 599 | 599 | 595 | 595 | 77,000 |
1985/03/02 | 595 | 600 | 595 | 600 | 36,000 |
1985/03/01 | 600 | 608 | 590 | 608 | 161,000 |
1985/02/28 | 575 | 585 | 575 | 580 | 62,000 |
1985/02/27 | 574 | 575 | 571 | 575 | 15,000 |
1985/02/26 | 570 | 570 | 570 | 570 | 28,000 |
1985/02/25 | 580 | 580 | 570 | 570 | 38,000 |
1985/02/23 | 565 | 575 | 565 | 575 | 23,000 |
1985/02/22 | 567 | 580 | 567 | 567 | 60,000 |
1985/02/21 | 567 | 567 | 558 | 565 | 65,000 |
1985/02/20 | 565 | 575 | 565 | 565 | 63,000 |
1985/02/19 | 562 | 570 | 560 | 561 | 34,000 |
1985/02/18 | 575 | 575 | 562 | 570 | 28,000 |
1985/02/16 | 580 | 580 | 571 | 571 | 38,000 |
1985/02/15 | 542 | 570 | 542 | 570 | 42,000 |
1985/02/14 | 539 | 540 | 539 | 539 | 14,000 |
1985/02/13 | 552 | 552 | 530 | 537 | 55,000 |
1985/02/12 | 555 | 557 | 550 | 553 | 30,000 |
1985/02/08 | 555 | 555 | 541 | 551 | 58,000 |
1985/02/07 | 572 | 573 | 565 | 565 | 57,000 |
1985/02/06 | 560 | 569 | 550 | 569 | 73,000 |
1985/02/05 | 574 | 574 | 561 | 561 | 66,000 |
1985/02/04 | 562 | 575 | 560 | 564 | 121,000 |
1985/02/02 | 550 | 558 | 550 | 558 | 50,000 |
1985/02/01 | 545 | 557 | 540 | 545 | 149,000 |
1985/01/31 | 530 | 545 | 526 | 540 | 44,000 |
1985/01/30 | 525 | 528 | 518 | 526 | 21,000 |
1985/01/29 | 515 | 520 | 512 | 515 | 40,000 |
1985/01/28 | 516 | 520 | 511 | 511 | 68,000 |
1985/01/26 | 525 | 530 | 516 | 516 | 94,000 |
1985/01/25 | 540 | 540 | 533 | 533 | 53,000 |
1985/01/24 | 538 | 540 | 537 | 538 | 74,000 |
1985/01/23 | 540 | 540 | 537 | 538 | 60,000 |
1985/01/22 | 540 | 540 | 538 | 540 | 29,000 |
1985/01/21 | 539 | 540 | 535 | 540 | 21,000 |
1985/01/19 | 540 | 540 | 532 | 532 | 45,000 |
1985/01/18 | 547 | 550 | 543 | 543 | 77,000 |
1985/01/17 | 540 | 553 | 540 | 547 | 51,000 |
1985/01/16 | 540 | 545 | 530 | 540 | 43,000 |
1985/01/14 | 550 | 550 | 540 | 540 | 19,000 |
1985/01/11 | 540 | 549 | 539 | 549 | 37,000 |
1985/01/10 | 531 | 550 | 530 | 550 | 35,000 |
1985/01/09 | 531 | 540 | 526 | 531 | 60,000 |
1985/01/08 | 535 | 536 | 527 | 536 | 67,000 |
1985/01/07 | 541 | 550 | 536 | 536 | 35,000 |
1985/01/05 | 550 | 550 | 536 | 536 | 16,000 |
1985/01/04 | 541 | 550 | 541 | 541 | 72,000 |