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 |
---|---|---|---|---|---|
1986/12/27 | 475 | 475 | 475 | 475 | 167,000 |
1986/12/26 | 475 | 475 | 475 | 475 | 201,000 |
1986/12/25 | 470 | 472 | 470 | 472 | 209,000 |
1986/12/24 | 500 | 500 | 491 | 491 | 17,000 |
1986/12/23 | 501 | 505 | 500 | 500 | 20,000 |
1986/12/22 | 500 | 513 | 495 | 500 | 139,000 |
1986/12/19 | 480 | 490 | 470 | 490 | 2,049,000 |
1986/12/18 | 460 | 485 | 460 | 485 | 20,000 |
1986/12/17 | 469 | 469 | 459 | 459 | 22,000 |
1986/12/16 | 471 | 480 | 470 | 470 | 37,000 |
1986/12/12 | 479 | 480 | 470 | 470 | 43,000 |
1986/12/11 | 480 | 480 | 476 | 476 | 17,000 |
1986/12/10 | 480 | 480 | 475 | 475 | 27,000 |
1986/12/09 | 480 | 480 | 475 | 475 | 50,000 |
1986/12/08 | 472 | 480 | 472 | 480 | 22,000 |
1986/12/06 | 472 | 472 | 472 | 472 | 4,000 |
1986/12/05 | 473 | 480 | 473 | 479 | 22,000 |
1986/12/04 | 481 | 481 | 480 | 480 | 35,000 |
1986/12/03 | 480 | 490 | 480 | 480 | 17,000 |
1986/12/02 | 471 | 475 | 471 | 475 | 7,000 |
1986/12/01 | 470 | 475 | 470 | 470 | 31,000 |
1986/11/29 | 482 | 482 | 475 | 475 | 37,000 |
1986/11/28 | 481 | 485 | 480 | 480 | 20,000 |
1986/11/27 | 481 | 481 | 480 | 480 | 5,000 |
1986/11/26 | 490 | 490 | 480 | 480 | 13,000 |
1986/11/25 | 484 | 485 | 484 | 485 | 20,000 |
1986/11/22 | 493 | 493 | 485 | 485 | 2,000 |
1986/11/20 | 490 | 490 | 490 | 490 | 1,000 |
1986/11/19 | 490 | 490 | 490 | 490 | 1,000 |
1986/11/18 | 484 | 490 | 484 | 490 | 8,000 |
1986/11/17 | 490 | 490 | 485 | 485 | 2,000 |
1986/11/13 | 490 | 490 | 490 | 490 | 2,000 |
1986/11/11 | 475 | 475 | 471 | 475 | 13,000 |
1986/11/10 | 470 | 470 | 470 | 470 | 3,000 |
1986/11/07 | 475 | 485 | 475 | 484 | 15,000 |
1986/11/06 | 478 | 478 | 478 | 478 | 2,000 |
1986/11/05 | 470 | 470 | 470 | 470 | 5,000 |
1986/11/04 | 462 | 462 | 462 | 462 | 6,000 |
1986/10/31 | 460 | 460 | 460 | 460 | 2,000 |
1986/10/30 | 470 | 475 | 459 | 459 | 21,000 |
1986/10/29 | 459 | 465 | 459 | 465 | 7,000 |
1986/10/28 | 465 | 465 | 465 | 465 | 1,000 |
1986/10/27 | 465 | 465 | 465 | 465 | 7,000 |
1986/10/25 | 456 | 465 | 456 | 465 | 6,000 |
1986/10/24 | 459 | 460 | 456 | 456 | 7,000 |
1986/10/23 | 461 | 461 | 461 | 461 | 1,000 |
1986/10/22 | 471 | 471 | 461 | 461 | 4,000 |
1986/10/21 | 472 | 472 | 460 | 460 | 28,000 |
1986/10/20 | 470 | 471 | 470 | 470 | 10,000 |
1986/10/17 | 476 | 476 | 476 | 476 | 6,000 |
1986/10/15 | 472 | 472 | 471 | 471 | 2,000 |
1986/10/14 | 471 | 471 | 471 | 471 | 15,000 |
1986/10/13 | 476 | 476 | 476 | 476 | 1,000 |
1986/10/09 | 471 | 472 | 471 | 472 | 6,000 |
1986/10/07 | 476 | 477 | 476 | 476 | 10,000 |
1986/10/06 | 480 | 481 | 480 | 481 | 7,000 |
1986/10/02 | 480 | 480 | 475 | 475 | 5,000 |
1986/10/01 | 493 | 494 | 480 | 480 | 40,000 |
1986/09/30 | 495 | 495 | 492 | 495 | 9,000 |
1986/09/29 | 496 | 496 | 495 | 495 | 11,000 |
1986/09/27 | 496 | 496 | 496 | 496 | 1,000 |
1986/09/26 | 496 | 500 | 495 | 495 | 18,000 |
1986/09/25 | 492 | 492 | 490 | 492 | 14,000 |
1986/09/24 | 490 | 490 | 490 | 490 | 20,000 |
1986/09/19 | 535 | 540 | 535 | 536 | 9,000 |
1986/09/18 | 541 | 541 | 540 | 541 | 8,000 |
1986/09/12 | 542 | 542 | 540 | 541 | 20,000 |
1986/09/11 | 550 | 550 | 542 | 542 | 19,000 |
1986/09/10 | 551 | 552 | 551 | 552 | 7,000 |
1986/09/09 | 568 | 568 | 565 | 565 | 202,000 |
1986/09/06 | 570 | 570 | 560 | 560 | 8,000 |
1986/09/05 | 557 | 570 | 556 | 570 | 12,000 |
1986/09/04 | 551 | 553 | 551 | 553 | 4,000 |
1986/09/03 | 550 | 550 | 550 | 550 | 2,000 |
1986/09/02 | 546 | 546 | 540 | 540 | 10,000 |
1986/09/01 | 541 | 546 | 541 | 541 | 24,000 |
1986/08/30 | 563 | 568 | 540 | 541 | 22,000 |
1986/08/29 | 555 | 561 | 550 | 561 | 10,000 |
1986/08/28 | 550 | 560 | 550 | 560 | 21,000 |
1986/08/27 | 545 | 545 | 540 | 540 | 30,000 |
1986/08/26 | 570 | 570 | 550 | 550 | 49,000 |
1986/08/25 | 575 | 575 | 560 | 570 | 28,000 |
1986/08/23 | 571 | 579 | 570 | 571 | 7,000 |
1986/08/22 | 580 | 580 | 570 | 570 | 36,000 |
1986/08/21 | 580 | 580 | 571 | 575 | 53,000 |
1986/08/20 | 600 | 600 | 600 | 600 | 36,000 |
1986/08/19 | 605 | 615 | 570 | 570 | 46,000 |
1986/08/18 | 603 | 612 | 602 | 605 | 11,000 |
1986/08/15 | 601 | 602 | 601 | 601 | 4,000 |
1986/08/14 | 620 | 620 | 610 | 610 | 8,000 |
1986/08/13 | 620 | 620 | 620 | 620 | 5,000 |
1986/08/12 | 650 | 650 | 650 | 650 | 15,000 |
1986/08/11 | 630 | 630 | 630 | 630 | 5,000 |
1986/08/08 | 660 | 660 | 660 | 660 | 16,000 |
1986/08/07 | 630 | 630 | 620 | 620 | 15,000 |
1986/08/06 | 640 | 640 | 630 | 630 | 4,000 |
1986/08/05 | 641 | 641 | 641 | 641 | 2,000 |
1986/08/04 | 650 | 650 | 641 | 641 | 3,000 |
1986/08/02 | 670 | 670 | 670 | 670 | 7,000 |
1986/08/01 | 670 | 670 | 670 | 670 | 47,000 |
1986/07/31 | 650 | 650 | 630 | 630 | 6,000 |
1986/07/30 | 640 | 640 | 620 | 620 | 3,000 |
1986/07/29 | 670 | 670 | 640 | 640 | 28,000 |
1986/07/23 | 660 | 670 | 660 | 660 | 24,000 |
1986/07/22 | 660 | 670 | 650 | 650 | 37,000 |
1986/07/21 | 655 | 655 | 645 | 645 | 5,000 |
1986/07/19 | 655 | 655 | 655 | 655 | 9,000 |
1986/07/18 | 660 | 660 | 641 | 641 | 49,000 |
1986/07/17 | 641 | 655 | 641 | 655 | 10,000 |
1986/07/16 | 657 | 660 | 645 | 645 | 29,000 |
1986/07/15 | 650 | 660 | 650 | 655 | 34,000 |
1986/07/14 | 660 | 660 | 660 | 660 | 6,000 |
1986/07/11 | 660 | 665 | 640 | 640 | 27,000 |
1986/07/10 | 669 | 669 | 650 | 660 | 33,000 |
1986/07/09 | 659 | 665 | 655 | 659 | 19,000 |
1986/07/08 | 660 | 660 | 650 | 650 | 42,000 |
1986/07/07 | 661 | 661 | 660 | 660 | 8,000 |
1986/07/05 | 670 | 670 | 650 | 650 | 20,000 |
1986/07/03 | 670 | 670 | 650 | 650 | 26,000 |
1986/07/02 | 660 | 680 | 660 | 660 | 57,000 |
1986/07/01 | 655 | 660 | 650 | 660 | 13,000 |
1986/06/30 | 650 | 670 | 650 | 660 | 32,000 |
1986/06/28 | 660 | 660 | 650 | 650 | 17,000 |
1986/06/27 | 637 | 640 | 632 | 632 | 18,000 |
1986/06/26 | 650 | 655 | 626 | 626 | 39,000 |
1986/06/25 | 646 | 650 | 646 | 650 | 14,000 |
1986/06/24 | 640 | 650 | 640 | 650 | 12,000 |
1986/06/23 | 618 | 641 | 618 | 640 | 20,000 |
1986/06/20 | 646 | 646 | 640 | 640 | 22,000 |
1986/06/19 | 645 | 650 | 640 | 642 | 8,000 |
1986/06/18 | 650 | 650 | 641 | 650 | 19,000 |
1986/06/17 | 660 | 660 | 640 | 640 | 32,000 |
1986/06/16 | 659 | 660 | 659 | 660 | 15,000 |
1986/06/13 | 645 | 646 | 645 | 645 | 13,000 |
1986/06/12 | 640 | 660 | 640 | 660 | 15,000 |
1986/06/11 | 640 | 648 | 640 | 640 | 20,000 |
1986/06/10 | 640 | 640 | 638 | 640 | 15,000 |
1986/06/09 | 640 | 640 | 638 | 638 | 22,000 |
1986/06/07 | 637 | 640 | 637 | 638 | 33,000 |
1986/06/06 | 638 | 638 | 638 | 638 | 17,000 |
1986/06/05 | 623 | 630 | 613 | 615 | 66,000 |
1986/06/04 | 622 | 622 | 620 | 620 | 15,000 |
1986/06/03 | 640 | 640 | 620 | 620 | 15,000 |
1986/06/02 | 616 | 620 | 615 | 620 | 12,000 |
1986/05/31 | 616 | 625 | 613 | 613 | 23,000 |
1986/05/30 | 612 | 625 | 612 | 625 | 14,000 |
1986/05/29 | 611 | 615 | 610 | 611 | 11,000 |
1986/05/28 | 618 | 620 | 615 | 615 | 39,000 |
1986/05/27 | 635 | 635 | 620 | 620 | 17,000 |
1986/05/26 | 613 | 640 | 613 | 640 | 14,000 |
1986/05/23 | 618 | 619 | 610 | 610 | 17,000 |
1986/05/22 | 630 | 630 | 618 | 618 | 10,000 |
1986/05/21 | 616 | 630 | 616 | 630 | 7,000 |
1986/05/20 | 625 | 625 | 608 | 608 | 6,000 |
1986/05/19 | 625 | 625 | 625 | 625 | 1,000 |
1986/05/17 | 625 | 625 | 625 | 625 | 5,000 |
1986/05/16 | 630 | 630 | 630 | 630 | 6,000 |
1986/05/15 | 620 | 650 | 620 | 640 | 31,000 |
1986/05/14 | 628 | 628 | 628 | 628 | 6,000 |
1986/05/13 | 625 | 628 | 625 | 628 | 7,000 |
1986/05/12 | 642 | 642 | 642 | 642 | 10,000 |
1986/05/09 | 631 | 631 | 621 | 622 | 9,000 |
1986/05/08 | 630 | 645 | 630 | 640 | 11,000 |
1986/05/07 | 640 | 640 | 625 | 625 | 13,000 |
1986/05/06 | 658 | 658 | 658 | 658 | 1,000 |
1986/05/02 | 650 | 660 | 650 | 660 | 32,000 |
1986/05/01 | 630 | 632 | 630 | 632 | 5,000 |
1986/04/30 | 625 | 635 | 625 | 625 | 9,000 |
1986/04/28 | 631 | 631 | 631 | 631 | 2,000 |
1986/04/26 | 619 | 626 | 619 | 621 | 8,000 |
1986/04/25 | 626 | 626 | 600 | 600 | 21,000 |
1986/04/24 | 620 | 641 | 620 | 625 | 18,000 |
1986/04/23 | 641 | 642 | 630 | 630 | 23,000 |
1986/04/22 | 636 | 640 | 636 | 640 | 6,000 |
1986/04/21 | 640 | 640 | 635 | 635 | 6,000 |
1986/04/19 | 634 | 640 | 634 | 634 | 8,000 |
1986/04/18 | 633 | 633 | 633 | 633 | 4,000 |
1986/04/17 | 643 | 643 | 640 | 641 | 14,000 |
1986/04/16 | 640 | 640 | 640 | 640 | 24,000 |
1986/04/15 | 640 | 640 | 635 | 640 | 12,000 |
1986/04/14 | 630 | 640 | 630 | 640 | 20,000 |
1986/04/11 | 649 | 650 | 640 | 650 | 20,000 |
1986/04/10 | 640 | 650 | 631 | 649 | 12,000 |
1986/04/09 | 651 | 651 | 650 | 650 | 5,000 |
1986/04/08 | 673 | 673 | 660 | 660 | 18,000 |
1986/04/07 | 650 | 674 | 650 | 674 | 11,000 |
1986/04/05 | 650 | 650 | 650 | 650 | 8,000 |
1986/04/04 | 631 | 650 | 630 | 650 | 12,000 |
1986/04/03 | 630 | 630 | 630 | 630 | 6,000 |
1986/04/02 | 650 | 650 | 640 | 640 | 3,000 |
1986/04/01 | 660 | 660 | 659 | 660 | 44,000 |
1986/03/28 | 675 | 680 | 675 | 680 | 8,000 |
1986/03/27 | 677 | 695 | 677 | 695 | 45,000 |
1986/03/26 | 600 | 610 | 590 | 610 | 54,000 |
1986/03/25 | 655 | 655 | 650 | 650 | 19,000 |
1986/03/24 | 669 | 669 | 630 | 660 | 52,000 |
1986/03/22 | 651 | 670 | 650 | 670 | 217,000 |
1986/03/20 | 670 | 670 | 650 | 650 | 41,000 |
1986/03/19 | 681 | 681 | 660 | 680 | 30,000 |
1986/03/18 | 670 | 693 | 670 | 680 | 50,000 |
1986/03/17 | 699 | 699 | 680 | 680 | 22,000 |
1986/03/15 | 670 | 699 | 660 | 699 | 60,000 |
1986/03/14 | 699 | 699 | 685 | 695 | 28,000 |
1986/03/13 | 690 | 699 | 650 | 699 | 223,000 |
1986/03/12 | 692 | 700 | 691 | 700 | 44,000 |
1986/03/11 | 710 | 710 | 691 | 700 | 20,000 |
1986/03/10 | 691 | 700 | 688 | 700 | 16,000 |
1986/03/07 | 710 | 710 | 690 | 691 | 38,000 |
1986/03/06 | 705 | 711 | 700 | 711 | 28,000 |
1986/03/05 | 720 | 729 | 705 | 705 | 29,000 |
1986/03/04 | 720 | 720 | 691 | 710 | 111,000 |
1986/03/03 | 720 | 729 | 720 | 723 | 25,000 |
1986/03/01 | 721 | 735 | 721 | 730 | 30,000 |
1986/02/28 | 702 | 705 | 697 | 700 | 56,000 |
1986/02/27 | 745 | 745 | 701 | 720 | 69,000 |
1986/02/26 | 725 | 785 | 725 | 735 | 2,979,000 |
1986/02/25 | 725 | 745 | 720 | 720 | 399,000 |
1986/02/24 | 695 | 735 | 690 | 734 | 119,000 |
1986/02/22 | 700 | 700 | 690 | 695 | 29,000 |
1986/02/21 | 701 | 705 | 685 | 700 | 77,000 |
1986/02/20 | 719 | 720 | 700 | 700 | 44,000 |
1986/02/19 | 725 | 745 | 714 | 724 | 287,000 |
1986/02/18 | 710 | 750 | 710 | 735 | 333,000 |
1986/02/17 | 725 | 725 | 700 | 700 | 28,000 |
1986/02/15 | 740 | 740 | 740 | 740 | 5,000 |
1986/02/14 | 731 | 750 | 730 | 750 | 72,000 |
1986/02/13 | 759 | 760 | 734 | 745 | 466,000 |
1986/02/12 | 700 | 771 | 700 | 755 | 1,946,000 |
1986/02/10 | 699 | 699 | 670 | 690 | 69,000 |
1986/02/07 | 690 | 700 | 670 | 700 | 200,000 |
1986/02/06 | 680 | 690 | 675 | 690 | 83,000 |
1986/02/05 | 694 | 696 | 670 | 690 | 131,000 |
1986/02/04 | 679 | 715 | 679 | 704 | 1,330,000 |
1986/02/03 | 615 | 685 | 615 | 674 | 908,000 |
1986/02/01 | 630 | 630 | 610 | 615 | 36,000 |
1986/01/31 | 640 | 640 | 620 | 620 | 219,000 |
1986/01/30 | 649 | 649 | 635 | 635 | 66,000 |
1986/01/29 | 605 | 662 | 605 | 640 | 666,000 |
1986/01/28 | 630 | 630 | 615 | 615 | 39,000 |
1986/01/27 | 625 | 630 | 605 | 630 | 137,000 |
1986/01/25 | 610 | 620 | 610 | 620 | 86,000 |
1986/01/24 | 600 | 624 | 590 | 620 | 163,000 |
1986/01/23 | 590 | 610 | 588 | 590 | 55,000 |
1986/01/22 | 598 | 600 | 588 | 600 | 40,000 |
1986/01/21 | 606 | 609 | 586 | 588 | 60,000 |
1986/01/20 | 616 | 619 | 596 | 604 | 59,000 |
1986/01/18 | 644 | 644 | 611 | 611 | 78,000 |
1986/01/17 | 640 | 648 | 626 | 640 | 345,000 |
1986/01/16 | 650 | 650 | 621 | 630 | 268,000 |
1986/01/14 | 634 | 660 | 634 | 645 | 1,588,000 |
1986/01/13 | 615 | 630 | 606 | 624 | 254,000 |
1986/01/10 | 595 | 610 | 586 | 610 | 114,000 |
1986/01/09 | 578 | 600 | 578 | 585 | 24,000 |
1986/01/08 | 580 | 586 | 576 | 578 | 46,000 |
1986/01/07 | 576 | 585 | 576 | 578 | 50,000 |
1986/01/06 | 585 | 585 | 571 | 575 | 32,000 |
1986/01/04 | 571 | 585 | 560 | 585 | 16,000 |