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 |
|---|---|---|---|---|---|
| 1991/12/30 | 593 | 593 | 593 | 593 | 2,000 |
| 1991/12/27 | 581 | 594 | 571 | 594 | 6,000 |
| 1991/12/26 | 589 | 598 | 589 | 598 | 7,000 |
| 1991/12/25 | 590 | 590 | 579 | 590 | 14,000 |
| 1991/12/24 | 591 | 591 | 590 | 590 | 15,000 |
| 1991/12/20 | 591 | 591 | 590 | 590 | 22,000 |
| 1991/12/19 | 600 | 600 | 590 | 592 | 16,000 |
| 1991/12/18 | 601 | 601 | 600 | 600 | 29,000 |
| 1991/12/17 | 600 | 602 | 600 | 601 | 30,000 |
| 1991/12/16 | 601 | 601 | 600 | 601 | 10,000 |
| 1991/12/13 | 600 | 615 | 600 | 615 | 38,000 |
| 1991/12/12 | 600 | 620 | 600 | 615 | 49,000 |
| 1991/12/11 | 590 | 590 | 585 | 590 | 32,000 |
| 1991/12/10 | 630 | 630 | 610 | 610 | 7,000 |
| 1991/12/09 | 645 | 649 | 644 | 644 | 9,000 |
| 1991/12/06 | 660 | 660 | 625 | 654 | 117,000 |
| 1991/12/05 | 635 | 670 | 635 | 670 | 163,000 |
| 1991/12/04 | 605 | 645 | 586 | 645 | 75,000 |
| 1991/12/03 | 592 | 605 | 582 | 605 | 19,000 |
| 1991/12/02 | 575 | 585 | 571 | 585 | 31,000 |
| 1991/11/29 | 560 | 575 | 560 | 570 | 27,000 |
| 1991/11/27 | 560 | 570 | 560 | 570 | 11,000 |
| 1991/11/26 | 580 | 581 | 550 | 550 | 19,000 |
| 1991/11/25 | 582 | 587 | 581 | 581 | 12,000 |
| 1991/11/22 | 560 | 570 | 560 | 570 | 16,000 |
| 1991/11/21 | 560 | 570 | 560 | 560 | 16,000 |
| 1991/11/20 | 550 | 556 | 550 | 550 | 44,000 |
| 1991/11/19 | 566 | 575 | 556 | 556 | 42,000 |
| 1991/11/18 | 567 | 567 | 565 | 565 | 10,000 |
| 1991/11/15 | 605 | 605 | 581 | 581 | 35,000 |
| 1991/11/14 | 605 | 610 | 590 | 605 | 31,000 |
| 1991/11/13 | 625 | 625 | 605 | 605 | 27,000 |
| 1991/11/12 | 625 | 625 | 625 | 625 | 11,000 |
| 1991/11/11 | 635 | 635 | 625 | 625 | 7,000 |
| 1991/11/08 | 640 | 645 | 630 | 635 | 41,000 |
| 1991/11/07 | 638 | 638 | 638 | 638 | 17,000 |
| 1991/11/06 | 631 | 638 | 631 | 631 | 20,000 |
| 1991/11/05 | 631 | 631 | 631 | 631 | 7,000 |
| 1991/11/01 | 645 | 645 | 635 | 635 | 16,000 |
| 1991/10/31 | 644 | 645 | 640 | 645 | 20,000 |
| 1991/10/30 | 645 | 645 | 635 | 640 | 31,000 |
| 1991/10/29 | 636 | 640 | 635 | 635 | 39,000 |
| 1991/10/28 | 640 | 640 | 630 | 631 | 10,000 |
| 1991/10/25 | 640 | 640 | 632 | 632 | 30,000 |
| 1991/10/24 | 621 | 640 | 621 | 635 | 18,000 |
| 1991/10/23 | 631 | 640 | 620 | 620 | 23,000 |
| 1991/10/22 | 645 | 645 | 631 | 631 | 8,000 |
| 1991/10/21 | 610 | 652 | 610 | 645 | 37,000 |
| 1991/10/18 | 607 | 610 | 601 | 610 | 12,000 |
| 1991/10/17 | 604 | 610 | 604 | 607 | 9,000 |
| 1991/10/16 | 610 | 615 | 600 | 600 | 13,000 |
| 1991/10/15 | 611 | 611 | 600 | 610 | 13,000 |
| 1991/10/14 | 607 | 608 | 607 | 608 | 6,000 |
| 1991/10/11 | 639 | 639 | 637 | 637 | 7,000 |
| 1991/10/09 | 611 | 640 | 611 | 640 | 58,000 |
| 1991/10/08 | 630 | 630 | 610 | 610 | 62,000 |
| 1991/10/07 | 657 | 657 | 649 | 649 | 4,000 |
| 1991/10/04 | 650 | 660 | 640 | 660 | 43,000 |
| 1991/10/03 | 641 | 642 | 633 | 637 | 51,000 |
| 1991/10/02 | 675 | 675 | 625 | 625 | 109,000 |
| 1991/10/01 | 645 | 680 | 633 | 680 | 83,000 |
| 1991/09/30 | 605 | 640 | 605 | 640 | 41,000 |
| 1991/09/27 | 599 | 610 | 599 | 605 | 43,000 |
| 1991/09/26 | 570 | 598 | 570 | 598 | 49,000 |
| 1991/09/25 | 591 | 591 | 570 | 571 | 7,000 |
| 1991/09/24 | 594 | 600 | 590 | 590 | 28,000 |
| 1991/09/20 | 601 | 601 | 595 | 595 | 36,000 |
| 1991/09/19 | 600 | 615 | 600 | 600 | 31,000 |
| 1991/09/18 | 609 | 609 | 590 | 591 | 12,000 |
| 1991/09/17 | 610 | 611 | 609 | 610 | 9,000 |
| 1991/09/13 | 620 | 620 | 610 | 610 | 51,000 |
| 1991/09/12 | 590 | 600 | 590 | 590 | 15,000 |
| 1991/09/11 | 590 | 590 | 590 | 590 | 7,000 |
| 1991/09/10 | 590 | 600 | 585 | 590 | 18,000 |
| 1991/09/09 | 590 | 590 | 590 | 590 | 15,000 |
| 1991/09/06 | 580 | 600 | 580 | 590 | 28,000 |
| 1991/09/05 | 550 | 562 | 550 | 562 | 15,000 |
| 1991/09/04 | 554 | 555 | 545 | 545 | 20,000 |
| 1991/09/03 | 566 | 566 | 530 | 555 | 45,000 |
| 1991/09/02 | 553 | 560 | 551 | 560 | 18,000 |
| 1991/08/30 | 550 | 568 | 545 | 554 | 35,000 |
| 1991/08/29 | 555 | 560 | 540 | 555 | 22,000 |
| 1991/08/28 | 547 | 550 | 547 | 550 | 12,000 |
| 1991/08/26 | 606 | 606 | 597 | 597 | 12,000 |
| 1991/08/23 | 610 | 610 | 602 | 602 | 10,000 |
| 1991/08/22 | 633 | 633 | 602 | 602 | 28,000 |
| 1991/08/21 | 615 | 637 | 615 | 624 | 40,000 |
| 1991/08/20 | 603 | 608 | 588 | 608 | 52,000 |
| 1991/08/19 | 601 | 603 | 595 | 603 | 51,000 |
| 1991/08/16 | 602 | 603 | 599 | 599 | 17,000 |
| 1991/08/15 | 603 | 603 | 602 | 602 | 3,000 |
| 1991/08/14 | 596 | 596 | 596 | 596 | 2,000 |
| 1991/08/12 | 635 | 635 | 620 | 620 | 9,000 |
| 1991/08/09 | 626 | 635 | 625 | 635 | 9,000 |
| 1991/08/08 | 630 | 630 | 627 | 627 | 5,000 |
| 1991/08/07 | 621 | 630 | 621 | 630 | 6,000 |
| 1991/08/06 | 648 | 648 | 631 | 631 | 12,000 |
| 1991/08/05 | 648 | 648 | 640 | 640 | 17,000 |
| 1991/08/02 | 642 | 658 | 640 | 640 | 20,000 |
| 1991/08/01 | 642 | 648 | 642 | 642 | 6,000 |
| 1991/07/31 | 651 | 651 | 642 | 642 | 15,000 |
| 1991/07/30 | 612 | 650 | 612 | 650 | 13,000 |
| 1991/07/29 | 612 | 624 | 610 | 611 | 14,000 |
| 1991/07/26 | 611 | 634 | 610 | 620 | 19,000 |
| 1991/07/25 | 625 | 635 | 608 | 608 | 46,000 |
| 1991/07/24 | 636 | 650 | 622 | 622 | 38,000 |
| 1991/07/23 | 655 | 655 | 650 | 650 | 22,000 |
| 1991/07/22 | 650 | 655 | 650 | 655 | 9,000 |
| 1991/07/19 | 660 | 671 | 660 | 670 | 14,000 |
| 1991/07/18 | 672 | 672 | 670 | 670 | 18,000 |
| 1991/07/17 | 672 | 672 | 670 | 670 | 17,000 |
| 1991/07/16 | 681 | 681 | 671 | 671 | 22,000 |
| 1991/07/15 | 660 | 679 | 660 | 677 | 11,000 |
| 1991/07/12 | 655 | 655 | 655 | 655 | 4,000 |
| 1991/07/11 | 641 | 650 | 641 | 650 | 17,000 |
| 1991/07/09 | 600 | 600 | 590 | 600 | 32,000 |
| 1991/07/08 | 650 | 650 | 590 | 600 | 26,000 |
| 1991/07/05 | 652 | 655 | 652 | 655 | 8,000 |
| 1991/07/04 | 652 | 652 | 650 | 652 | 6,000 |
| 1991/07/03 | 685 | 685 | 681 | 681 | 8,000 |
| 1991/07/02 | 700 | 700 | 685 | 685 | 25,000 |
| 1991/07/01 | 680 | 700 | 661 | 700 | 17,000 |
| 1991/06/28 | 653 | 663 | 653 | 660 | 10,000 |
| 1991/06/27 | 652 | 663 | 652 | 663 | 14,000 |
| 1991/06/26 | 660 | 680 | 653 | 660 | 36,000 |
| 1991/06/25 | 684 | 685 | 668 | 680 | 29,000 |
| 1991/06/24 | 686 | 689 | 686 | 687 | 11,000 |
| 1991/06/21 | 671 | 671 | 663 | 666 | 20,000 |
| 1991/06/20 | 655 | 670 | 650 | 670 | 12,000 |
| 1991/06/19 | 670 | 670 | 660 | 660 | 16,000 |
| 1991/06/18 | 680 | 680 | 670 | 670 | 32,000 |
| 1991/06/17 | 700 | 700 | 680 | 680 | 33,000 |
| 1991/06/14 | 700 | 700 | 700 | 700 | 16,000 |
| 1991/06/13 | 681 | 681 | 675 | 680 | 11,000 |
| 1991/06/12 | 691 | 695 | 670 | 691 | 24,000 |
| 1991/06/11 | 700 | 700 | 690 | 690 | 9,000 |
| 1991/06/10 | 701 | 702 | 700 | 701 | 5,000 |
| 1991/06/07 | 716 | 716 | 699 | 699 | 10,000 |
| 1991/06/06 | 710 | 722 | 702 | 722 | 7,000 |
| 1991/06/05 | 705 | 705 | 700 | 702 | 16,000 |
| 1991/06/04 | 711 | 712 | 704 | 704 | 14,000 |
| 1991/06/03 | 701 | 709 | 701 | 709 | 16,000 |
| 1991/05/31 | 691 | 699 | 691 | 699 | 10,000 |
| 1991/05/30 | 696 | 700 | 695 | 695 | 25,000 |
| 1991/05/28 | 699 | 699 | 695 | 695 | 7,000 |
| 1991/05/27 | 702 | 703 | 700 | 702 | 15,000 |
| 1991/05/24 | 704 | 704 | 695 | 702 | 11,000 |
| 1991/05/23 | 695 | 707 | 691 | 707 | 17,000 |
| 1991/05/22 | 700 | 700 | 695 | 695 | 15,000 |
| 1991/05/21 | 701 | 701 | 699 | 700 | 12,000 |
| 1991/05/20 | 715 | 715 | 701 | 701 | 14,000 |
| 1991/05/17 | 732 | 732 | 722 | 722 | 7,000 |
| 1991/05/16 | 725 | 725 | 715 | 715 | 4,000 |
| 1991/05/15 | 741 | 745 | 741 | 745 | 6,000 |
| 1991/05/14 | 769 | 769 | 750 | 750 | 13,000 |
| 1991/05/13 | 769 | 769 | 765 | 769 | 24,000 |
| 1991/05/10 | 753 | 769 | 753 | 769 | 20,000 |
| 1991/05/09 | 758 | 760 | 753 | 758 | 6,000 |
| 1991/05/08 | 756 | 765 | 746 | 765 | 26,000 |
| 1991/05/07 | 764 | 765 | 764 | 765 | 14,000 |
| 1991/05/02 | 760 | 772 | 760 | 770 | 11,000 |
| 1991/05/01 | 745 | 760 | 745 | 760 | 12,000 |
| 1991/04/30 | 753 | 760 | 745 | 760 | 48,000 |
| 1991/04/26 | 759 | 785 | 750 | 783 | 12,000 |
| 1991/04/25 | 786 | 795 | 786 | 786 | 16,000 |
| 1991/04/24 | 766 | 776 | 766 | 776 | 15,000 |
| 1991/04/23 | 765 | 765 | 765 | 765 | 22,000 |
| 1991/04/22 | 817 | 817 | 815 | 815 | 20,000 |
| 1991/04/19 | 817 | 826 | 817 | 817 | 41,000 |
| 1991/04/18 | 824 | 835 | 824 | 835 | 42,000 |
| 1991/04/17 | 831 | 831 | 822 | 824 | 19,000 |
| 1991/04/16 | 821 | 838 | 821 | 821 | 33,000 |
| 1991/04/15 | 840 | 840 | 821 | 821 | 57,000 |
| 1991/04/12 | 805 | 829 | 790 | 828 | 108,000 |
| 1991/04/11 | 808 | 808 | 796 | 805 | 41,000 |
| 1991/04/10 | 808 | 814 | 800 | 808 | 38,000 |
| 1991/04/09 | 808 | 812 | 800 | 808 | 52,000 |
| 1991/04/08 | 808 | 815 | 808 | 808 | 40,000 |
| 1991/04/05 | 818 | 818 | 808 | 808 | 26,000 |
| 1991/04/04 | 830 | 830 | 830 | 830 | 24,000 |
| 1991/04/03 | 807 | 830 | 807 | 830 | 98,000 |
| 1991/04/02 | 796 | 813 | 796 | 800 | 18,000 |
| 1991/04/01 | 811 | 816 | 811 | 816 | 7,000 |
| 1991/03/29 | 800 | 824 | 790 | 820 | 22,000 |
| 1991/03/28 | 754 | 800 | 754 | 800 | 47,000 |
| 1991/03/27 | 741 | 764 | 741 | 764 | 29,000 |
| 1991/03/26 | 740 | 746 | 740 | 740 | 27,000 |
| 1991/03/26 | 1 -> 1.05 分割 | ||||
| 1991/03/25 | 791 | 801 | 791 | 791 | 110,000 |
| 1991/03/22 | 810 | 820 | 794 | 794 | 39,000 |
| 1991/03/20 | 826 | 845 | 810 | 810 | 157,000 |
| 1991/03/19 | 815 | 830 | 810 | 826 | 57,000 |
| 1991/03/18 | 821 | 821 | 811 | 815 | 27,000 |
| 1991/03/15 | 840 | 840 | 809 | 810 | 39,000 |
| 1991/03/14 | 835 | 846 | 835 | 844 | 38,000 |
| 1991/03/13 | 845 | 850 | 837 | 841 | 57,000 |
| 1991/03/12 | 845 | 850 | 840 | 845 | 41,000 |
| 1991/03/11 | 844 | 852 | 844 | 850 | 32,000 |
| 1991/03/08 | 854 | 855 | 847 | 854 | 96,000 |
| 1991/03/07 | 835 | 858 | 835 | 854 | 46,000 |
| 1991/03/06 | 825 | 838 | 825 | 834 | 44,000 |
| 1991/03/05 | 830 | 830 | 825 | 825 | 92,000 |
| 1991/03/04 | 830 | 834 | 825 | 832 | 34,000 |
| 1991/03/01 | 830 | 845 | 821 | 840 | 100,000 |
| 1991/02/28 | 820 | 840 | 820 | 830 | 58,000 |
| 1991/02/27 | 800 | 820 | 797 | 810 | 71,000 |
| 1991/02/26 | 790 | 808 | 790 | 808 | 57,000 |
| 1991/02/25 | 800 | 810 | 790 | 800 | 83,000 |
| 1991/02/22 | 814 | 815 | 794 | 802 | 27,000 |
| 1991/02/21 | 765 | 815 | 765 | 815 | 88,000 |
| 1991/02/20 | 764 | 790 | 764 | 765 | 67,000 |
| 1991/02/19 | 770 | 783 | 770 | 771 | 46,000 |
| 1991/02/18 | 785 | 788 | 764 | 788 | 55,000 |
| 1991/02/15 | 788 | 788 | 782 | 782 | 34,000 |
| 1991/02/14 | 745 | 800 | 745 | 798 | 40,000 |
| 1991/02/13 | 743 | 757 | 743 | 745 | 49,000 |
| 1991/02/12 | 710 | 750 | 710 | 750 | 63,000 |
| 1991/02/08 | 700 | 708 | 700 | 708 | 52,000 |
| 1991/02/07 | 700 | 704 | 700 | 700 | 41,000 |
| 1991/02/06 | 691 | 698 | 691 | 698 | 11,000 |
| 1991/02/05 | 700 | 700 | 690 | 690 | 22,000 |
| 1991/02/04 | 675 | 675 | 675 | 675 | 10,000 |
| 1991/02/01 | 676 | 676 | 674 | 675 | 24,000 |
| 1991/01/31 | 700 | 700 | 676 | 676 | 15,000 |
| 1991/01/30 | 695 | 696 | 695 | 695 | 9,000 |
| 1991/01/29 | 699 | 715 | 699 | 715 | 36,000 |
| 1991/01/28 | 708 | 709 | 699 | 699 | 40,000 |
| 1991/01/25 | 701 | 709 | 701 | 709 | 16,000 |
| 1991/01/24 | 712 | 712 | 701 | 701 | 45,000 |
| 1991/01/23 | 710 | 712 | 710 | 712 | 17,000 |
| 1991/01/22 | 715 | 720 | 715 | 720 | 18,000 |
| 1991/01/21 | 725 | 730 | 720 | 720 | 31,000 |
| 1991/01/18 | 730 | 735 | 729 | 730 | 61,000 |
| 1991/01/17 | 729 | 740 | 724 | 740 | 44,000 |
| 1991/01/16 | 735 | 735 | 730 | 730 | 78,000 |
| 1991/01/14 | 749 | 774 | 742 | 742 | 100,000 |
| 1991/01/11 | 760 | 765 | 739 | 739 | 61,000 |
| 1991/01/10 | 733 | 750 | 732 | 750 | 66,000 |
| 1991/01/09 | 735 | 740 | 719 | 734 | 62,000 |
| 1991/01/08 | 746 | 746 | 730 | 735 | 64,000 |
| 1991/01/07 | 735 | 745 | 735 | 736 | 32,000 |
| 1991/01/04 | 740 | 740 | 721 | 722 | 34,000 |