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 |
---|---|---|---|---|---|
1992/12/30 | 492 | 493 | 492 | 492 | 12,000 |
1992/12/29 | 491 | 505 | 491 | 495 | 36,000 |
1992/12/28 | 500 | 500 | 498 | 498 | 12,000 |
1992/12/25 | 496 | 520 | 496 | 520 | 67,000 |
1992/12/24 | 510 | 510 | 500 | 505 | 46,000 |
1992/12/22 | 510 | 515 | 510 | 515 | 31,000 |
1992/12/21 | 511 | 521 | 511 | 511 | 32,000 |
1992/12/18 | 515 | 519 | 510 | 510 | 38,000 |
1992/12/17 | 506 | 530 | 506 | 508 | 57,000 |
1992/12/16 | 511 | 520 | 510 | 515 | 23,000 |
1992/12/15 | 510 | 515 | 505 | 509 | 53,000 |
1992/12/14 | 520 | 520 | 510 | 520 | 78,000 |
1992/12/11 | 550 | 550 | 518 | 520 | 136,000 |
1992/12/10 | 531 | 545 | 531 | 540 | 134,000 |
1992/12/09 | 535 | 540 | 525 | 525 | 106,000 |
1992/12/08 | 530 | 545 | 525 | 545 | 113,000 |
1992/12/07 | 529 | 535 | 529 | 530 | 75,000 |
1992/12/04 | 542 | 550 | 530 | 549 | 144,000 |
1992/12/03 | 570 | 574 | 550 | 550 | 99,000 |
1992/12/02 | 570 | 570 | 550 | 565 | 145,000 |
1992/12/01 | 580 | 594 | 570 | 571 | 362,000 |
1992/11/30 | 577 | 593 | 571 | 590 | 437,000 |
1992/11/27 | 550 | 577 | 549 | 577 | 747,000 |
1992/11/26 | 509 | 554 | 509 | 532 | 589,000 |
1992/11/25 | 549 | 549 | 518 | 519 | 153,000 |
1992/11/24 | 530 | 550 | 523 | 545 | 371,000 |
1992/11/20 | 500 | 530 | 499 | 520 | 316,000 |
1992/11/19 | 481 | 508 | 481 | 497 | 188,000 |
1992/11/18 | 451 | 500 | 451 | 486 | 138,000 |
1992/11/17 | 431 | 443 | 427 | 440 | 35,000 |
1992/11/16 | 450 | 450 | 425 | 426 | 31,000 |
1992/11/13 | 430 | 440 | 430 | 440 | 46,000 |
1992/11/12 | 435 | 435 | 430 | 430 | 25,000 |
1992/11/11 | 441 | 445 | 435 | 439 | 31,000 |
1992/11/10 | 470 | 470 | 441 | 446 | 23,000 |
1992/11/09 | 478 | 478 | 470 | 470 | 7,000 |
1992/11/06 | 486 | 486 | 475 | 475 | 20,000 |
1992/11/05 | 476 | 489 | 474 | 489 | 24,000 |
1992/11/04 | 459 | 471 | 456 | 471 | 8,000 |
1992/11/02 | 456 | 460 | 452 | 454 | 23,000 |
1992/10/30 | 459 | 461 | 451 | 451 | 33,000 |
1992/10/29 | 473 | 473 | 458 | 458 | 42,000 |
1992/10/28 | 479 | 480 | 468 | 468 | 40,000 |
1992/10/27 | 476 | 480 | 472 | 480 | 25,000 |
1992/10/26 | 499 | 499 | 471 | 471 | 115,000 |
1992/10/23 | 480 | 499 | 480 | 495 | 218,000 |
1992/10/22 | 439 | 470 | 435 | 470 | 80,000 |
1992/10/21 | 444 | 444 | 434 | 434 | 17,000 |
1992/10/20 | 435 | 440 | 430 | 440 | 24,000 |
1992/10/19 | 448 | 448 | 425 | 425 | 51,000 |
1992/10/16 | 440 | 459 | 436 | 443 | 97,000 |
1992/10/15 | 410 | 432 | 410 | 430 | 34,000 |
1992/10/14 | 407 | 415 | 407 | 411 | 15,000 |
1992/10/13 | 390 | 401 | 390 | 401 | 17,000 |
1992/10/12 | 399 | 400 | 395 | 400 | 9,000 |
1992/10/09 | 415 | 415 | 415 | 415 | 7,000 |
1992/10/08 | 399 | 414 | 395 | 414 | 17,000 |
1992/10/07 | 391 | 400 | 391 | 400 | 7,000 |
1992/10/06 | 400 | 400 | 400 | 400 | 2,000 |
1992/10/05 | 415 | 415 | 401 | 401 | 10,000 |
1992/10/02 | 410 | 415 | 410 | 415 | 15,000 |
1992/10/01 | 415 | 415 | 410 | 410 | 18,000 |
1992/09/30 | 414 | 414 | 410 | 410 | 17,000 |
1992/09/29 | 411 | 411 | 410 | 410 | 6,000 |
1992/09/28 | 406 | 410 | 406 | 410 | 4,000 |
1992/09/25 | 419 | 425 | 419 | 419 | 9,000 |
1992/09/24 | 425 | 425 | 419 | 419 | 32,000 |
1992/09/22 | 413 | 419 | 406 | 419 | 25,000 |
1992/09/21 | 406 | 406 | 401 | 401 | 8,000 |
1992/09/18 | 401 | 406 | 401 | 401 | 11,000 |
1992/09/17 | 418 | 418 | 400 | 400 | 19,000 |
1992/09/16 | 425 | 425 | 425 | 425 | 6,000 |
1992/09/14 | 417 | 425 | 417 | 425 | 5,000 |
1992/09/11 | 408 | 420 | 408 | 414 | 36,000 |
1992/09/10 | 411 | 411 | 408 | 408 | 38,000 |
1992/09/09 | 396 | 400 | 396 | 400 | 6,000 |
1992/09/08 | 405 | 409 | 395 | 395 | 12,000 |
1992/09/07 | 402 | 402 | 400 | 400 | 27,000 |
1992/09/04 | 399 | 410 | 395 | 410 | 30,000 |
1992/09/03 | 396 | 400 | 395 | 400 | 13,000 |
1992/09/02 | 400 | 400 | 396 | 400 | 21,000 |
1992/09/01 | 414 | 414 | 409 | 409 | 30,000 |
1992/08/31 | 434 | 434 | 434 | 434 | 7,000 |
1992/08/28 | 375 | 424 | 375 | 424 | 44,000 |
1992/08/27 | 361 | 385 | 361 | 381 | 25,000 |
1992/08/26 | 357 | 368 | 357 | 358 | 35,000 |
1992/08/25 | 370 | 370 | 347 | 352 | 47,000 |
1992/08/24 | 352 | 364 | 352 | 356 | 25,000 |
1992/08/21 | 325 | 350 | 325 | 350 | 22,000 |
1992/08/20 | 305 | 330 | 305 | 330 | 23,000 |
1992/08/19 | 310 | 311 | 305 | 305 | 19,000 |
1992/08/18 | 305 | 311 | 305 | 311 | 22,000 |
1992/08/17 | 306 | 310 | 306 | 310 | 15,000 |
1992/08/14 | 300 | 310 | 296 | 310 | 27,000 |
1992/08/13 | 310 | 310 | 295 | 300 | 37,000 |
1992/08/11 | 356 | 359 | 341 | 341 | 34,000 |
1992/08/10 | 380 | 380 | 359 | 359 | 15,000 |
1992/08/07 | 410 | 410 | 390 | 390 | 7,000 |
1992/08/06 | 424 | 424 | 420 | 420 | 6,000 |
1992/08/05 | 415 | 425 | 411 | 425 | 42,000 |
1992/08/04 | 425 | 426 | 425 | 425 | 12,000 |
1992/08/03 | 425 | 435 | 425 | 426 | 17,000 |
1992/07/31 | 425 | 430 | 425 | 430 | 20,000 |
1992/07/30 | 429 | 430 | 429 | 430 | 12,000 |
1992/07/29 | 460 | 465 | 434 | 434 | 14,000 |
1992/07/28 | 478 | 478 | 468 | 470 | 10,000 |
1992/07/27 | 480 | 481 | 479 | 479 | 29,000 |
1992/07/24 | 475 | 490 | 475 | 480 | 25,000 |
1992/07/23 | 470 | 470 | 467 | 470 | 41,000 |
1992/07/22 | 475 | 475 | 474 | 474 | 6,000 |
1992/07/21 | 475 | 480 | 475 | 475 | 16,000 |
1992/07/20 | 490 | 491 | 480 | 480 | 11,000 |
1992/07/17 | 515 | 515 | 505 | 505 | 14,000 |
1992/07/16 | 515 | 515 | 505 | 505 | 28,000 |
1992/07/15 | 501 | 515 | 501 | 515 | 51,000 |
1992/07/14 | 511 | 511 | 503 | 511 | 15,000 |
1992/07/13 | 515 | 515 | 510 | 513 | 4,000 |
1992/07/10 | 515 | 520 | 510 | 515 | 60,000 |
1992/07/09 | 495 | 510 | 495 | 510 | 28,000 |
1992/07/08 | 510 | 510 | 495 | 495 | 18,000 |
1992/07/07 | 500 | 525 | 500 | 511 | 45,000 |
1992/07/06 | 510 | 510 | 500 | 500 | 27,000 |
1992/07/03 | 510 | 510 | 510 | 510 | 33,000 |
1992/07/02 | 510 | 530 | 510 | 530 | 48,000 |
1992/07/01 | 522 | 522 | 492 | 510 | 13,000 |
1992/06/30 | 484 | 525 | 484 | 524 | 49,000 |
1992/06/29 | 490 | 490 | 476 | 485 | 17,000 |
1992/06/26 | 494 | 494 | 489 | 489 | 24,000 |
1992/06/25 | 480 | 494 | 480 | 494 | 29,000 |
1992/06/24 | 490 | 490 | 478 | 489 | 20,000 |
1992/06/23 | 485 | 490 | 481 | 490 | 17,000 |
1992/06/22 | 510 | 510 | 510 | 510 | 5,000 |
1992/06/19 | 500 | 505 | 493 | 505 | 15,000 |
1992/06/18 | 491 | 508 | 482 | 508 | 53,000 |
1992/06/17 | 520 | 520 | 510 | 520 | 42,000 |
1992/06/16 | 510 | 525 | 505 | 520 | 55,000 |
1992/06/15 | 525 | 525 | 501 | 510 | 40,000 |
1992/06/12 | 500 | 534 | 500 | 525 | 126,000 |
1992/06/11 | 483 | 490 | 483 | 490 | 50,000 |
1992/06/10 | 490 | 490 | 484 | 484 | 11,000 |
1992/06/09 | 471 | 471 | 471 | 471 | 2,000 |
1992/06/08 | 475 | 475 | 469 | 469 | 41,000 |
1992/06/05 | 480 | 480 | 470 | 475 | 35,000 |
1992/06/04 | 482 | 482 | 480 | 480 | 7,000 |
1992/06/03 | 486 | 486 | 485 | 486 | 31,000 |
1992/06/02 | 481 | 481 | 481 | 481 | 1,000 |
1992/06/01 | 495 | 496 | 485 | 485 | 22,000 |
1992/05/29 | 480 | 491 | 470 | 470 | 19,000 |
1992/05/28 | 480 | 480 | 470 | 476 | 50,000 |
1992/05/27 | 481 | 481 | 480 | 480 | 7,000 |
1992/05/26 | 509 | 510 | 509 | 510 | 24,000 |
1992/05/25 | 521 | 521 | 510 | 520 | 28,000 |
1992/05/22 | 515 | 515 | 511 | 511 | 11,000 |
1992/05/21 | 520 | 520 | 510 | 520 | 11,000 |
1992/05/20 | 529 | 535 | 515 | 520 | 30,000 |
1992/05/19 | 507 | 530 | 507 | 530 | 43,000 |
1992/05/18 | 501 | 501 | 500 | 501 | 46,000 |
1992/05/15 | 529 | 529 | 500 | 501 | 16,000 |
1992/05/14 | 546 | 549 | 529 | 529 | 36,000 |
1992/05/13 | 541 | 550 | 541 | 545 | 25,000 |
1992/05/12 | 535 | 560 | 534 | 560 | 44,000 |
1992/05/11 | 530 | 540 | 530 | 540 | 74,000 |
1992/05/08 | 491 | 507 | 490 | 500 | 38,000 |
1992/05/07 | 465 | 490 | 463 | 490 | 40,000 |
1992/05/06 | 466 | 470 | 460 | 460 | 27,000 |
1992/05/01 | 470 | 475 | 465 | 466 | 21,000 |
1992/04/30 | 470 | 473 | 465 | 465 | 104,000 |
1992/04/28 | 480 | 489 | 480 | 480 | 30,000 |
1992/04/27 | 460 | 470 | 460 | 465 | 9,000 |
1992/04/24 | 466 | 470 | 466 | 466 | 13,000 |
1992/04/23 | 458 | 468 | 458 | 461 | 14,000 |
1992/04/21 | 488 | 488 | 488 | 488 | 8,000 |
1992/04/20 | 476 | 476 | 476 | 476 | 12,000 |
1992/04/17 | 486 | 486 | 480 | 481 | 32,000 |
1992/04/16 | 485 | 490 | 485 | 486 | 13,000 |
1992/04/15 | 470 | 470 | 470 | 470 | 110,000 |
1992/04/14 | 470 | 470 | 470 | 470 | 2,000 |
1992/04/13 | 492 | 492 | 470 | 470 | 6,000 |
1992/04/10 | 470 | 492 | 470 | 492 | 14,000 |
1992/04/09 | 457 | 480 | 457 | 480 | 19,000 |
1992/04/08 | 490 | 490 | 467 | 467 | 34,000 |
1992/04/07 | 520 | 520 | 490 | 490 | 17,000 |
1992/04/06 | 511 | 523 | 510 | 523 | 27,000 |
1992/04/03 | 530 | 530 | 490 | 491 | 61,000 |
1992/04/02 | 541 | 547 | 520 | 530 | 65,000 |
1992/04/01 | 586 | 586 | 540 | 540 | 69,000 |
1992/03/31 | 599 | 599 | 586 | 586 | 22,000 |
1992/03/30 | 605 | 614 | 586 | 586 | 26,000 |
1992/03/27 | 609 | 609 | 605 | 605 | 44,000 |
1992/03/26 | 620 | 625 | 607 | 609 | 27,000 |
1992/03/25 | 585 | 620 | 585 | 620 | 25,000 |
1992/03/24 | 600 | 625 | 585 | 585 | 327,000 |
1992/03/23 | 603 | 603 | 585 | 600 | 298,000 |
1992/03/19 | 575 | 610 | 575 | 602 | 21,000 |
1992/03/18 | 581 | 587 | 575 | 575 | 75,000 |
1992/03/17 | 580 | 600 | 580 | 581 | 28,000 |
1992/03/16 | 603 | 606 | 580 | 580 | 27,000 |
1992/03/13 | 580 | 606 | 580 | 606 | 69,000 |
1992/03/12 | 580 | 581 | 570 | 575 | 132,000 |
1992/03/11 | 598 | 600 | 580 | 580 | 48,000 |
1992/03/10 | 597 | 619 | 594 | 594 | 40,000 |
1992/03/09 | 595 | 607 | 590 | 607 | 29,000 |
1992/03/06 | 611 | 611 | 611 | 611 | 3,000 |
1992/03/05 | 602 | 612 | 595 | 612 | 60,000 |
1992/03/04 | 617 | 617 | 602 | 602 | 28,000 |
1992/03/03 | 619 | 619 | 600 | 617 | 53,000 |
1992/03/02 | 616 | 619 | 601 | 619 | 115,000 |
1992/02/28 | 634 | 640 | 623 | 637 | 145,000 |
1992/02/27 | 634 | 650 | 620 | 626 | 173,000 |
1992/02/26 | 593 | 647 | 593 | 631 | 169,000 |
1992/02/25 | 610 | 610 | 587 | 590 | 84,000 |
1992/02/24 | 629 | 629 | 610 | 610 | 78,000 |
1992/02/21 | 606 | 625 | 600 | 621 | 170,000 |
1992/02/20 | 580 | 610 | 571 | 600 | 198,000 |
1992/02/19 | 550 | 560 | 550 | 560 | 191,000 |
1992/02/18 | 550 | 550 | 525 | 530 | 97,000 |
1992/02/17 | 530 | 540 | 530 | 540 | 5,000 |
1992/02/14 | 541 | 549 | 540 | 540 | 39,000 |
1992/02/12 | 565 | 565 | 540 | 540 | 10,000 |
1992/02/10 | 565 | 569 | 560 | 569 | 13,000 |
1992/02/07 | 565 | 570 | 565 | 565 | 10,000 |
1992/02/06 | 590 | 590 | 584 | 584 | 4,000 |
1992/02/05 | 571 | 590 | 571 | 590 | 11,000 |
1992/02/04 | 582 | 582 | 576 | 576 | 12,000 |
1992/02/03 | 590 | 590 | 585 | 585 | 15,000 |
1992/01/31 | 590 | 590 | 585 | 590 | 7,000 |
1992/01/30 | 590 | 600 | 580 | 600 | 11,000 |
1992/01/29 | 560 | 580 | 560 | 580 | 10,000 |
1992/01/27 | 560 | 570 | 550 | 560 | 12,000 |
1992/01/24 | 541 | 550 | 541 | 550 | 13,000 |
1992/01/23 | 549 | 550 | 540 | 541 | 17,000 |
1992/01/22 | 540 | 550 | 535 | 550 | 13,000 |
1992/01/21 | 540 | 550 | 540 | 540 | 15,000 |
1992/01/20 | 550 | 553 | 550 | 550 | 22,000 |
1992/01/17 | 550 | 550 | 550 | 550 | 15,000 |
1992/01/16 | 560 | 560 | 550 | 550 | 12,000 |
1992/01/14 | 565 | 565 | 560 | 560 | 20,000 |
1992/01/13 | 560 | 575 | 560 | 575 | 38,000 |
1992/01/10 | 560 | 570 | 560 | 560 | 39,000 |
1992/01/09 | 540 | 550 | 540 | 540 | 38,000 |
1992/01/08 | 530 | 540 | 530 | 540 | 29,000 |
1992/01/06 | 590 | 600 | 589 | 600 | 10,000 |