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
1990/12/28 760 760 745 745 23,000
1990/12/27 774 775 750 755 72,000
1990/12/26 775 780 769 775 47,000
1990/12/25 752 769 752 769 58,000
1990/12/21 750 751 750 751 48,000
1990/12/20 752 769 752 752 63,000
1990/12/19 752 780 752 780 52,000
1990/12/18 721 730 711 722 42,000
1990/12/17 711 711 710 711 45,000
1990/12/14 699 705 699 701 35,000
1990/12/13 697 715 693 715 54,000
1990/12/12 690 701 680 697 67,000
1990/12/11 705 710 690 695 25,000
1990/12/10 680 695 680 695 50,000
1990/12/07 661 664 652 664 32,000
1990/12/05 655 655 650 651 23,000
1990/12/04 650 660 650 655 53,000
1990/12/03 640 659 640 650 32,000
1990/11/30 675 675 650 650 39,000
1990/11/29 700 700 680 685 70,000
1990/11/28 700 701 700 701 19,000
1990/11/27 690 700 690 690 20,000
1990/11/26 680 700 680 690 25,000
1990/11/22 650 680 650 680 23,000
1990/11/21 682 682 660 660 19,000
1990/11/20 684 685 683 685 15,000
1990/11/19 700 700 685 685 66,000
1990/11/16 730 730 706 706 8,000
1990/11/15 730 730 730 730 7,000
1990/11/14 774 775 761 770 17,000
1990/11/13 770 780 770 770 50,000
1990/11/09 775 775 751 751 33,000
1990/11/08 799 800 789 789 62,000
1990/11/07 820 820 790 800 50,000
1990/11/06 835 835 820 830 36,000
1990/11/05 820 820 820 820 49,000
1990/11/02 810 810 791 800 50,000
1990/11/01 829 829 800 801 50,000
1990/10/31 830 870 830 860 276,000
1990/10/30 765 820 765 820 103,000
1990/10/29 755 775 751 775 51,000
1990/10/26 770 774 750 765 88,000
1990/10/25 720 796 720 795 75,000
1990/10/24 729 729 720 721 43,000
1990/10/23 722 735 721 730 109,000
1990/10/22 730 730 720 721 19,000
1990/10/19 710 726 710 720 41,000
1990/10/18 720 720 710 710 14,000
1990/10/17 730 735 722 735 11,000
1990/10/16 700 731 700 720 24,000
1990/10/15 690 705 690 700 34,000
1990/10/12 681 682 681 681 65,000
1990/10/11 695 695 690 691 22,000
1990/10/09 701 705 696 696 16,000
1990/10/08 690 700 685 700 6,000
1990/10/05 685 701 685 700 8,000
1990/10/04 690 690 685 690 11,000
1990/10/03 686 691 685 685 12,000
1990/10/02 631 655 631 645 25,000
1990/10/01 681 681 630 630 88,000
1990/09/28 701 705 682 683 89,000
1990/09/27 720 720 705 711 57,000
1990/09/26 770 770 740 740 36,000
1990/09/25 790 790 770 770 18,000
1990/09/21 781 800 780 800 50,000
1990/09/20 808 819 791 791 50,000
1990/09/19 791 810 791 800 71,000
1990/09/18 790 800 790 800 55,000
1990/09/17 790 800 790 800 89,000
1990/09/14 790 800 790 800 53,000
1990/09/13 791 808 791 808 75,000
1990/09/12 750 777 746 777 31,000
1990/09/11 740 755 740 750 14,000
1990/09/10 716 750 716 750 14,000
1990/09/07 750 760 714 714 66,000
1990/09/06 751 751 750 750 40,000
1990/09/05 771 771 750 750 47,000
1990/09/04 771 774 761 761 26,000
1990/09/03 750 775 750 771 37,000
1990/08/31 730 750 730 746 38,000
1990/08/30 729 739 729 731 33,000
1990/08/29 713 731 713 729 10,000
1990/08/28 720 725 700 700 169,000
1990/08/27 710 720 710 711 24,000
1990/08/24 710 720 700 710 92,000
1990/08/23 760 760 720 720 66,000
1990/08/22 790 790 775 775 38,000
1990/08/21 820 820 790 790 53,000
1990/08/20 825 826 815 820 43,000
1990/08/17 841 841 830 830 56,000
1990/08/16 845 845 841 841 65,000
1990/08/15 831 841 831 841 16,000
1990/08/14 838 840 820 829 113,000
1990/08/13 842 842 831 832 111,000
1990/08/10 845 846 841 841 39,000
1990/08/09 833 835 832 835 22,000
1990/08/08 830 836 820 831 61,000
1990/08/07 845 845 830 830 110,000
1990/08/06 900 900 875 875 88,000
1990/08/03 910 910 898 898 49,000
1990/08/02 940 940 920 930 44,000
1990/08/01 951 951 920 920 41,000
1990/07/31 930 930 920 921 29,000
1990/07/30 930 934 920 920 36,000
1990/07/27 955 955 930 930 43,000
1990/07/26 960 970 955 955 54,000
1990/07/25 970 970 960 960 33,000
1990/07/24 960 970 960 960 61,000
1990/07/23 981 981 970 970 68,000
1990/07/20 985 985 975 975 101,000
1990/07/19 985 990 980 980 60,000
1990/07/18 1,000 1,000 990 990 79,000
1990/07/17 980 995 980 990 92,000
1990/07/16 1,000 1,010 990 990 56,000
1990/07/13 990 1,010 985 1,000 103,000
1990/07/12 991 1,000 985 990 97,000
1990/07/11 991 999 991 991 81,000
1990/07/09 992 1,000 989 1,000 115,000
1990/07/06 993 996 991 991 63,000
1990/07/05 990 995 988 991 63,000
1990/07/04 986 994 986 992 74,000
1990/07/03 981 985 981 984 44,000
1990/07/02 980 981 975 980 68,000
1990/06/29 965 980 965 980 66,000
1990/06/28 980 980 970 970 23,000
1990/06/27 975 980 966 966 58,000
1990/06/26 969 969 955 965 69,000
1990/06/25 980 980 969 969 84,000
1990/06/22 990 990 980 980 109,000
1990/06/21 985 995 985 987 77,000
1990/06/20 995 995 987 990 100,000
1990/06/19 985 990 983 990 84,000
1990/06/18 990 1,000 989 990 78,000
1990/06/15 999 999 985 990 57,000
1990/06/14 990 1,010 990 1,000 149,000
1990/06/13 1,000 1,000 970 990 95,000
1990/06/12 1,010 1,010 990 1,000 185,000
1990/06/11 1,000 1,010 1,000 1,010 90,000
1990/06/08 970 1,030 970 1,020 243,000
1990/06/07 940 980 940 979 56,000
1990/06/06 917 940 917 940 37,000
1990/06/05 925 927 916 916 102,000
1990/06/04 930 940 925 925 65,000
1990/06/01 935 940 930 931 103,000
1990/05/31 945 955 935 935 49,000
1990/05/30 955 955 945 945 100,000
1990/05/29 960 960 950 955 54,000
1990/05/28 940 970 940 960 128,000
1990/05/25 950 951 945 950 139,000
1990/05/24 956 959 947 950 51,000
1990/05/23 959 969 956 956 59,000
1990/05/22 970 970 950 950 101,000
1990/05/21 988 988 970 970 56,000
1990/05/18 979 980 970 978 83,000
1990/05/17 970 985 960 970 82,000
1990/05/16 950 980 950 980 90,000
1990/05/15 949 960 945 950 81,000
1990/05/14 945 950 940 940 117,000
1990/05/11 940 949 925 945 90,000
1990/05/10 949 960 940 950 60,000
1990/05/09 950 970 940 940 155,000
1990/05/08 908 930 900 925 171,000
1990/05/07 869 910 869 900 114,000
1990/05/02 831 871 831 859 103,000
1990/05/01 830 830 826 827 37,000
1990/04/27 830 830 820 825 106,000
1990/04/26 821 825 816 820 188,000
1990/04/25 811 820 811 816 76,000
1990/04/24 821 823 810 810 127,000
1990/04/23 820 825 815 822 89,000
1990/04/20 812 825 810 810 124,000
1990/04/19 801 811 800 801 70,000
1990/04/18 800 801 785 786 60,000
1990/04/17 781 795 781 781 92,000
1990/04/16 790 800 780 781 97,000
1990/04/13 790 800 780 800 118,000
1990/04/12 801 810 790 790 102,000
1990/04/11 830 860 800 800 124,000
1990/04/10 761 830 760 830 197,000
1990/04/06 630 690 630 690 229,000
1990/04/05 670 670 650 650 101,000
1990/04/04 765 771 690 690 234,000
1990/04/03 800 800 755 765 183,000
1990/04/02 879 879 820 820 61,000
1990/03/30 920 920 889 889 76,000
1990/03/29 950 950 920 920 83,000
1990/03/28 950 950 930 950 110,000
1990/03/26 830 871 830 862 217,000
1990/03/23 900 901 820 820 238,000
1990/03/22 950 950 949 949 52,000
1990/03/20 980 995 949 949 63,000
1990/03/19 1,090 1,090 1,000 1,000 55,000
1990/03/16 1,090 1,100 1,070 1,070 82,000
1990/03/15 1,060 1,080 1,060 1,070 49,000
1990/03/14 1,080 1,080 1,050 1,050 91,000
1990/03/13 1,100 1,110 1,070 1,070 78,000
1990/03/12 1,090 1,120 1,080 1,100 153,000
1990/03/09 1,070 1,090 1,070 1,080 91,000
1990/03/08 1,070 1,090 1,060 1,090 94,000
1990/03/07 1,060 1,070 1,060 1,070 15,000
1990/03/06 1,060 1,080 1,050 1,060 56,000
1990/03/05 1,080 1,080 1,050 1,080 92,000
1990/03/02 1,080 1,100 1,070 1,080 48,000
1990/03/01 1,090 1,100 1,070 1,070 64,000
1990/02/28 1,060 1,110 1,050 1,090 74,000
1990/02/27 1,040 1,050 1,020 1,050 73,000
1990/02/26 1,070 1,070 979 1,000 199,000
1990/02/23 1,150 1,150 1,060 1,090 178,000
1990/02/22 1,160 1,160 1,120 1,140 132,000
1990/02/21 1,180 1,190 1,130 1,160 300,000
1990/02/20 1,140 1,180 1,140 1,180 356,000
1990/02/19 1,160 1,160 1,140 1,150 98,000
1990/02/16 1,140 1,150 1,130 1,140 200,000
1990/02/15 1,150 1,160 1,110 1,110 157,000
1990/02/14 1,150 1,160 1,130 1,130 106,000
1990/02/13 1,160 1,170 1,150 1,150 161,000
1990/02/09 1,160 1,180 1,160 1,160 428,000
1990/02/08 1,180 1,180 1,150 1,150 437,000
1990/02/07 1,170 1,200 1,140 1,150 1,584,000
1990/02/06 1,120 1,170 1,100 1,150 632,000
1990/02/05 1,140 1,140 1,100 1,100 226,000
1990/02/02 1,150 1,160 1,090 1,100 528,000
1990/02/01 1,120 1,150 1,120 1,140 936,000
1990/01/31 1,070 1,130 1,050 1,110 228,000
1990/01/30 1,060 1,080 1,060 1,070 69,000
1990/01/29 1,050 1,060 1,040 1,050 58,000
1990/01/26 1,050 1,050 1,040 1,040 45,000
1990/01/25 1,050 1,050 1,040 1,050 53,000
1990/01/24 1,050 1,060 1,040 1,040 110,000
1990/01/23 1,040 1,050 1,040 1,040 45,000
1990/01/22 1,050 1,050 1,030 1,040 67,000
1990/01/19 1,050 1,050 1,030 1,050 61,000
1990/01/18 1,050 1,050 1,030 1,050 89,000
1990/01/17 1,080 1,080 1,050 1,070 107,000
1990/01/16 1,090 1,090 1,070 1,080 117,000
1990/01/12 1,120 1,120 1,100 1,100 210,000
1990/01/11 1,090 1,120 1,090 1,120 341,000
1990/01/10 1,070 1,090 1,070 1,090 69,000
1990/01/09 1,080 1,090 1,070 1,070 105,000
1990/01/08 1,070 1,100 1,070 1,080 68,000
1990/01/05 1,070 1,100 1,060 1,060 132,000
1990/01/04 1,090 1,100 1,080 1,100 89,000

このページの先頭へ