日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,110 1,110 1,100 1,100 87,000
1989/12/28 1,100 1,110 1,100 1,110 93,000
1989/12/27 1,080 1,100 1,080 1,100 170,000
1989/12/26 1,090 1,100 1,090 1,090 125,000
1989/12/25 1,070 1,080 1,060 1,080 69,000
1989/12/22 1,090 1,100 1,060 1,060 168,000
1989/12/21 1,100 1,100 1,090 1,090 84,000
1989/12/20 1,110 1,110 1,090 1,110 183,000
1989/12/19 1,110 1,120 1,080 1,100 158,000
1989/12/18 1,100 1,120 1,090 1,110 211,000
1989/12/15 1,100 1,100 1,080 1,080 182,000
1989/12/14 1,060 1,100 1,060 1,090 323,000
1989/12/13 1,070 1,070 1,070 1,070 32,000
1989/12/12 1,070 1,070 1,060 1,070 59,000
1989/12/11 1,060 1,080 1,060 1,070 95,000
1989/12/08 1,070 1,070 1,050 1,060 94,000
1989/12/07 1,060 1,070 1,050 1,070 95,000
1989/12/06 1,070 1,080 1,050 1,050 113,000
1989/12/05 1,080 1,090 1,070 1,070 116,000
1989/12/04 1,080 1,090 1,060 1,090 286,000
1989/12/01 1,060 1,080 1,050 1,080 202,000
1989/11/30 1,070 1,080 1,060 1,080 125,000
1989/11/29 1,060 1,060 1,020 1,020 182,000
1989/11/28 1,050 1,070 1,050 1,060 77,000
1989/11/27 1,070 1,070 1,010 1,050 132,000
1989/11/24 1,090 1,090 1,070 1,070 117,000
1989/11/22 1,080 1,100 1,070 1,100 116,000
1989/11/21 1,120 1,130 1,070 1,070 250,000
1989/11/20 1,070 1,110 1,070 1,110 258,000
1989/11/17 1,040 1,060 1,030 1,060 143,000
1989/11/16 1,040 1,050 1,030 1,030 119,000
1989/11/15 1,050 1,050 1,040 1,040 69,000
1989/11/14 1,040 1,050 1,030 1,040 89,000
1989/11/13 1,040 1,050 1,030 1,050 110,000
1989/11/10 1,030 1,040 1,010 1,040 117,000
1989/11/09 1,030 1,040 1,020 1,040 88,000
1989/11/08 1,020 1,040 1,020 1,030 130,000
1989/11/07 1,030 1,050 1,020 1,020 132,000
1989/11/06 1,030 1,040 1,030 1,040 54,000
1989/11/02 1,020 1,040 1,020 1,020 125,000
1989/11/01 1,040 1,040 1,020 1,020 141,000
1989/10/31 1,040 1,040 1,020 1,020 73,000
1989/10/30 1,020 1,040 1,010 1,040 67,000
1989/10/27 1,040 1,050 1,010 1,030 132,000
1989/10/26 1,060 1,060 1,030 1,050 100,000
1989/10/25 1,080 1,090 1,040 1,070 130,000
1989/10/24 1,070 1,100 1,050 1,100 172,000
1989/10/23 1,070 1,070 1,070 1,070 63,000
1989/10/20 1,070 1,100 1,070 1,070 157,000
1989/10/19 1,070 1,080 1,070 1,070 28,000
1989/10/18 1,070 1,080 1,060 1,080 109,000
1989/10/17 1,070 1,100 1,070 1,090 118,000
1989/10/16 1,050 1,080 1,050 1,070 146,000
1989/10/13 1,110 1,110 1,100 1,110 132,000
1989/10/12 1,130 1,140 1,110 1,110 50,000
1989/10/11 1,150 1,150 1,100 1,140 228,000
1989/10/09 1,150 1,170 1,130 1,150 232,000
1989/10/06 1,190 1,190 1,150 1,150 481,000
1989/10/05 1,150 1,190 1,140 1,190 1,397,000
1989/10/04 1,080 1,130 1,080 1,120 522,000
1989/10/03 1,080 1,080 1,060 1,060 198,000
1989/10/02 1,120 1,120 1,070 1,070 302,000
1989/09/29 1,100 1,150 1,090 1,100 951,000
1989/09/28 1,050 1,090 1,040 1,080 273,000
1989/09/27 1,020 1,040 1,020 1,040 144,000
1989/09/26 1,040 1,040 1,010 1,010 178,000
1989/09/25 1,030 1,030 1,010 1,010 349,000
1989/09/22 1,030 1,040 1,010 1,010 403,000
1989/09/21 1,000 1,010 995 995 117,000
1989/09/20 1,010 1,020 1,000 1,000 52,000
1989/09/19 1,030 1,030 1,010 1,030 130,000
1989/09/18 1,000 1,030 1,000 1,020 94,000
1989/09/14 1,000 1,010 990 997 73,000
1989/09/13 982 992 975 990 112,000
1989/09/12 979 998 972 972 61,000
1989/09/11 976 990 970 989 43,000
1989/09/08 980 999 970 970 118,000
1989/09/07 1,000 1,000 990 990 76,000
1989/09/06 1,000 1,000 990 990 181,000
1989/09/05 1,030 1,030 1,000 1,000 57,000
1989/09/04 1,010 1,010 995 995 90,000
1989/09/01 1,020 1,030 995 1,010 136,000
1989/08/31 1,040 1,040 980 1,000 100,000
1989/08/30 1,040 1,050 1,030 1,040 135,000
1989/08/29 1,050 1,060 1,030 1,030 115,000
1989/08/28 1,060 1,070 1,020 1,030 106,000
1989/08/25 1,060 1,060 1,040 1,060 109,000
1989/08/24 1,080 1,080 1,040 1,040 178,000
1989/08/23 1,090 1,100 1,060 1,060 432,000
1989/08/22 1,090 1,100 1,080 1,100 538,000
1989/08/21 1,120 1,120 1,070 1,070 1,357,000
1989/08/18 1,040 1,100 1,030 1,100 1,957,000
1989/08/17 1,010 1,030 1,000 1,020 406,000
1989/08/16 999 1,020 998 998 143,000
1989/08/15 999 999 980 998 70,000
1989/08/14 980 995 980 990 37,000
1989/08/11 990 998 980 980 124,000
1989/08/10 990 1,000 990 990 51,000
1989/08/09 990 998 990 990 102,000
1989/08/08 1,000 1,010 990 990 132,000
1989/08/07 1,000 1,020 996 1,000 110,000
1989/08/04 996 1,000 990 990 69,000
1989/08/03 992 1,000 992 995 74,000
1989/08/02 1,010 1,020 992 992 143,000
1989/08/01 1,000 1,020 1,000 1,000 163,000
1989/07/31 1,020 1,030 1,000 1,010 154,000
1989/07/28 1,040 1,040 1,020 1,020 387,000
1989/07/27 1,040 1,040 1,030 1,040 1,082,000
1989/07/26 1,020 1,050 1,000 1,030 2,306,000
1989/07/25 978 1,010 978 999 693,000
1989/07/24 979 979 965 968 102,000
1989/07/21 972 972 950 959 158,000
1989/07/20 986 986 965 965 142,000
1989/07/19 960 976 954 976 143,000
1989/07/18 979 980 949 950 158,000
1989/07/17 990 990 970 980 180,000
1989/07/14 1,000 1,010 981 981 1,588,000
1989/07/13 990 1,020 985 990 5,050,999
1989/07/12 956 977 947 977 714,000
1989/07/11 940 959 940 946 409,000
1989/07/10 939 939 912 933 205,000
1989/07/07 932 940 928 931 95,000
1989/07/06 940 940 928 928 76,000
1989/07/05 945 945 925 938 113,000
1989/07/04 926 940 925 935 127,000
1989/07/03 925 925 918 924 70,000
1989/06/30 930 930 920 923 90,000
1989/06/29 930 930 916 925 284,000
1989/06/28 932 960 921 925 580,000
1989/06/27 910 930 910 930 76,000
1989/06/26 919 927 910 910 44,000
1989/06/23 925 929 906 919 61,000
1989/06/22 902 925 902 925 84,000
1989/06/21 925 930 912 912 91,000
1989/06/20 930 939 920 923 88,000
1989/06/19 931 931 915 930 54,000
1989/06/16 921 921 881 911 65,000
1989/06/15 931 940 920 930 79,000
1989/06/14 940 940 910 920 73,000
1989/06/13 945 945 930 930 84,000
1989/06/12 949 949 935 935 93,000
1989/06/09 958 958 935 935 173,000
1989/06/08 948 948 938 948 98,000
1989/06/07 950 950 930 942 94,000
1989/06/06 945 945 926 932 90,000
1989/06/05 955 960 946 946 116,000
1989/06/02 961 971 945 955 192,000
1989/06/01 980 980 935 936 345,000
1989/05/31 943 970 942 968 616,000
1989/05/30 954 955 936 936 150,000
1989/05/29 955 955 940 948 317,000
1989/05/26 920 945 920 945 667,000
1989/05/25 917 919 915 917 85,000
1989/05/24 920 920 915 919 142,000
1989/05/23 920 920 911 920 133,000
1989/05/22 910 920 907 915 146,000
1989/05/19 897 905 897 904 104,000
1989/05/18 905 905 897 897 69,000
1989/05/17 900 910 888 893 119,000
1989/05/16 910 910 887 890 135,000
1989/05/15 919 919 897 907 78,000
1989/05/12 912 912 906 911 99,000
1989/05/11 909 919 909 912 50,000
1989/05/10 909 919 905 906 39,000
1989/05/09 915 920 905 919 67,000
1989/05/08 940 940 925 925 63,000
1989/05/02 950 955 932 939 213,000
1989/05/01 920 945 916 945 483,000
1989/04/28 910 920 902 913 335,000
1989/04/27 920 920 910 913 138,000
1989/04/26 895 920 885 920 236,000
1989/04/25 875 904 875 902 57,000
1989/04/24 886 886 875 883 25,000
1989/04/21 888 900 885 891 58,000
1989/04/20 900 905 891 895 67,000
1989/04/19 902 907 892 892 81,000
1989/04/18 899 905 899 901 100,000
1989/04/17 903 915 901 901 58,000
1989/04/14 895 905 895 905 61,000
1989/04/13 920 920 895 901 151,000
1989/04/12 900 910 895 909 180,000
1989/04/11 891 895 890 890 50,000
1989/04/10 892 899 886 890 50,000
1989/04/07 899 900 885 892 133,000
1989/04/06 900 902 880 889 103,000
1989/04/05 890 900 889 891 108,000
1989/04/04 856 875 856 875 113,000
1989/04/03 860 860 850 855 64,000
1989/03/31 850 855 845 850 66,000
1989/03/30 843 850 835 846 61,000
1989/03/29 831 841 830 838 43,000
1989/03/28 826 830 825 830 19,000
1989/03/27 820 820 811 820 92,000
1989/03/24 832 832 820 820 67,000
1989/03/23 830 830 820 823 18,000
1989/03/22 840 841 817 840 66,000
1989/03/20 854 855 840 846 53,000
1989/03/17 851 855 835 855 62,000
1989/03/16 835 850 835 850 55,000
1989/03/15 835 835 825 835 89,000
1989/03/14 820 820 810 815 129,000
1989/03/13 845 845 820 820 58,000
1989/03/10 841 850 841 845 41,000
1989/03/09 860 865 850 850 42,000
1989/03/08 870 870 860 860 24,000
1989/03/07 869 869 855 855 41,000
1989/03/06 870 870 862 870 65,000
1989/03/03 870 870 865 870 52,000
1989/03/02 876 876 860 860 28,000
1989/03/01 875 875 865 875 57,000
1989/02/28 905 905 865 885 104,000
1989/02/27 860 897 860 895 93,000
1989/02/23 845 850 841 849 94,000
1989/02/22 857 858 846 855 58,000
1989/02/21 846 858 840 858 100,000
1989/02/20 858 858 845 845 59,000
1989/02/17 855 858 841 845 160,000
1989/02/16 860 860 846 855 129,000
1989/02/15 856 877 840 840 61,000
1989/02/14 880 880 865 865 40,000
1989/02/13 860 880 860 870 79,000
1989/02/10 865 871 865 868 52,000
1989/02/09 875 886 870 880 86,000
1989/02/08 888 890 870 871 106,000
1989/02/07 910 910 880 890 181,000
1989/02/06 919 920 895 900 130,000
1989/02/03 911 928 900 900 179,000
1989/02/02 921 921 900 920 103,000
1989/02/01 929 929 903 903 206,000
1989/01/31 939 940 909 909 302,000
1989/01/30 923 940 917 926 279,000
1989/01/28 922 922 901 903 243,000
1989/01/27 923 924 900 902 272,000
1989/01/26 900 924 890 922 857,000
1989/01/25 870 905 870 890 625,000
1989/01/24 859 875 859 860 178,000
1989/01/23 850 860 850 854 108,000
1989/01/20 855 860 850 855 107,000
1989/01/19 877 879 858 865 168,000
1989/01/18 860 900 857 875 610,000
1989/01/17 850 859 840 854 279,000
1989/01/13 827 850 822 845 217,000
1989/01/12 825 825 815 822 123,000
1989/01/11 800 815 800 815 117,000
1989/01/10 787 798 787 798 117,000
1989/01/09 780 800 780 785 73,000
1989/01/06 782 782 770 780 65,000
1989/01/05 800 800 780 780 43,000
1989/01/04 790 792 780 792 68,000

このページの先頭へ