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 |
---|---|---|---|---|---|
1993/12/30 | 472 | 472 | 472 | 472 | 3,000 |
1993/12/29 | 462 | 472 | 462 | 472 | 11,000 |
1993/12/28 | 470 | 475 | 470 | 475 | 43,000 |
1993/12/27 | 480 | 490 | 480 | 490 | 20,000 |
1993/12/24 | 475 | 490 | 475 | 490 | 45,000 |
1993/12/22 | 460 | 480 | 460 | 480 | 22,000 |
1993/12/21 | 463 | 475 | 463 | 470 | 26,000 |
1993/12/20 | 478 | 478 | 469 | 469 | 15,000 |
1993/12/17 | 473 | 473 | 466 | 473 | 70,000 |
1993/12/16 | 462 | 469 | 462 | 468 | 23,000 |
1993/12/15 | 449 | 453 | 444 | 450 | 13,000 |
1993/12/14 | 460 | 460 | 459 | 459 | 15,000 |
1993/12/13 | 445 | 460 | 445 | 459 | 46,000 |
1993/12/10 | 430 | 438 | 422 | 437 | 176,000 |
1993/12/09 | 432 | 432 | 430 | 430 | 16,000 |
1993/12/08 | 444 | 444 | 425 | 425 | 33,000 |
1993/12/07 | 445 | 448 | 440 | 440 | 37,000 |
1993/12/06 | 450 | 450 | 448 | 448 | 10,000 |
1993/12/03 | 452 | 452 | 441 | 452 | 42,000 |
1993/12/02 | 456 | 470 | 452 | 452 | 67,000 |
1993/12/01 | 445 | 446 | 441 | 441 | 30,000 |
1993/11/30 | 440 | 440 | 430 | 440 | 33,000 |
1993/11/29 | 460 | 460 | 460 | 460 | 21,000 |
1993/11/26 | 465 | 480 | 465 | 480 | 64,000 |
1993/11/25 | 449 | 450 | 444 | 450 | 33,000 |
1993/11/24 | 439 | 444 | 439 | 439 | 27,000 |
1993/11/22 | 459 | 459 | 439 | 439 | 20,000 |
1993/11/19 | 455 | 455 | 450 | 450 | 16,000 |
1993/11/18 | 460 | 460 | 451 | 455 | 21,000 |
1993/11/17 | 450 | 455 | 450 | 450 | 18,000 |
1993/11/16 | 447 | 450 | 443 | 450 | 10,000 |
1993/11/15 | 461 | 461 | 445 | 447 | 42,000 |
1993/11/12 | 441 | 456 | 441 | 456 | 59,000 |
1993/11/11 | 446 | 451 | 440 | 441 | 41,000 |
1993/11/10 | 465 | 465 | 451 | 451 | 27,000 |
1993/11/09 | 470 | 475 | 460 | 465 | 43,000 |
1993/11/08 | 470 | 470 | 470 | 470 | 15,000 |
1993/11/05 | 485 | 486 | 485 | 485 | 37,000 |
1993/11/04 | 519 | 519 | 510 | 510 | 16,000 |
1993/11/02 | 530 | 530 | 520 | 520 | 7,000 |
1993/11/01 | 530 | 530 | 525 | 525 | 18,000 |
1993/10/29 | 520 | 525 | 520 | 525 | 15,000 |
1993/10/28 | 536 | 536 | 520 | 520 | 41,000 |
1993/10/27 | 555 | 555 | 537 | 537 | 13,000 |
1993/10/26 | 560 | 565 | 555 | 564 | 45,000 |
1993/10/25 | 563 | 565 | 560 | 565 | 22,000 |
1993/10/22 | 550 | 560 | 550 | 560 | 22,000 |
1993/10/21 | 565 | 580 | 565 | 570 | 30,000 |
1993/10/20 | 581 | 585 | 580 | 585 | 17,000 |
1993/10/19 | 573 | 585 | 571 | 585 | 33,000 |
1993/10/18 | 583 | 583 | 573 | 573 | 20,000 |
1993/10/15 | 591 | 604 | 573 | 573 | 52,000 |
1993/10/14 | 589 | 598 | 589 | 592 | 37,000 |
1993/10/13 | 576 | 600 | 576 | 599 | 35,000 |
1993/10/12 | 599 | 599 | 570 | 570 | 18,000 |
1993/10/08 | 598 | 600 | 590 | 599 | 33,000 |
1993/10/07 | 594 | 599 | 594 | 599 | 22,000 |
1993/10/06 | 586 | 595 | 585 | 588 | 20,000 |
1993/10/05 | 590 | 590 | 575 | 585 | 21,000 |
1993/10/04 | 595 | 595 | 580 | 585 | 7,000 |
1993/10/01 | 571 | 595 | 571 | 590 | 38,000 |
1993/09/30 | 600 | 605 | 595 | 598 | 15,000 |
1993/09/29 | 600 | 605 | 593 | 600 | 37,000 |
1993/09/28 | 592 | 592 | 590 | 590 | 9,000 |
1993/09/27 | 570 | 573 | 570 | 572 | 31,000 |
1993/09/24 | 580 | 599 | 580 | 585 | 47,000 |
1993/09/22 | 580 | 580 | 580 | 580 | 23,000 |
1993/09/21 | 600 | 600 | 587 | 597 | 10,000 |
1993/09/20 | 614 | 615 | 587 | 587 | 37,000 |
1993/09/17 | 586 | 614 | 585 | 614 | 23,000 |
1993/09/16 | 599 | 599 | 599 | 599 | 1,000 |
1993/09/14 | 610 | 610 | 600 | 600 | 20,000 |
1993/09/13 | 585 | 614 | 585 | 614 | 18,000 |
1993/09/10 | 582 | 582 | 582 | 582 | 28,000 |
1993/09/09 | 608 | 608 | 608 | 608 | 10,000 |
1993/09/08 | 602 | 610 | 601 | 602 | 6,000 |
1993/09/07 | 608 | 608 | 607 | 607 | 17,000 |
1993/09/06 | 603 | 603 | 601 | 601 | 4,000 |
1993/09/03 | 595 | 617 | 595 | 617 | 34,000 |
1993/09/02 | 605 | 610 | 592 | 592 | 62,000 |
1993/09/01 | 625 | 625 | 612 | 612 | 12,000 |
1993/08/31 | 612 | 629 | 612 | 626 | 39,000 |
1993/08/30 | 611 | 627 | 611 | 627 | 66,000 |
1993/08/27 | 608 | 611 | 605 | 611 | 88,000 |
1993/08/26 | 600 | 605 | 588 | 588 | 21,000 |
1993/08/25 | 580 | 580 | 580 | 580 | 19,000 |
1993/08/24 | 594 | 594 | 574 | 580 | 22,000 |
1993/08/23 | 591 | 591 | 591 | 591 | 4,000 |
1993/08/20 | 610 | 615 | 610 | 610 | 51,000 |
1993/08/19 | 610 | 610 | 600 | 610 | 62,000 |
1993/08/18 | 610 | 619 | 605 | 610 | 26,000 |
1993/08/17 | 600 | 620 | 595 | 610 | 27,000 |
1993/08/16 | 623 | 623 | 603 | 610 | 22,000 |
1993/08/13 | 624 | 624 | 603 | 619 | 51,000 |
1993/08/12 | 624 | 628 | 615 | 623 | 54,000 |
1993/08/11 | 604 | 623 | 604 | 622 | 174,000 |
1993/08/10 | 610 | 610 | 600 | 610 | 42,000 |
1993/08/09 | 605 | 610 | 600 | 605 | 67,000 |
1993/08/06 | 589 | 600 | 589 | 600 | 47,000 |
1993/08/05 | 599 | 600 | 593 | 599 | 33,000 |
1993/08/04 | 597 | 599 | 585 | 599 | 43,000 |
1993/08/03 | 585 | 600 | 585 | 595 | 28,000 |
1993/08/02 | 586 | 595 | 582 | 595 | 55,000 |
1993/07/30 | 590 | 590 | 580 | 582 | 61,000 |
1993/07/29 | 589 | 590 | 574 | 590 | 91,000 |
1993/07/28 | 585 | 589 | 571 | 585 | 33,000 |
1993/07/27 | 586 | 586 | 571 | 580 | 39,000 |
1993/07/26 | 587 | 587 | 570 | 586 | 34,000 |
1993/07/23 | 581 | 587 | 570 | 587 | 43,000 |
1993/07/22 | 571 | 595 | 571 | 595 | 68,000 |
1993/07/21 | 590 | 595 | 580 | 580 | 83,000 |
1993/07/20 | 611 | 611 | 580 | 580 | 83,000 |
1993/07/19 | 630 | 630 | 601 | 601 | 22,000 |
1993/07/16 | 610 | 629 | 610 | 628 | 26,000 |
1993/07/15 | 605 | 628 | 605 | 620 | 61,000 |
1993/07/14 | 600 | 600 | 585 | 585 | 24,000 |
1993/07/13 | 576 | 596 | 576 | 596 | 28,000 |
1993/07/12 | 619 | 620 | 594 | 596 | 24,000 |
1993/07/09 | 626 | 626 | 605 | 620 | 43,000 |
1993/07/08 | 600 | 635 | 600 | 630 | 158,000 |
1993/07/07 | 574 | 600 | 574 | 598 | 101,000 |
1993/07/06 | 569 | 575 | 569 | 569 | 16,000 |
1993/07/05 | 560 | 570 | 560 | 570 | 40,000 |
1993/07/02 | 571 | 571 | 560 | 560 | 72,000 |
1993/07/01 | 573 | 575 | 565 | 565 | 71,000 |
1993/06/30 | 570 | 574 | 565 | 574 | 60,000 |
1993/06/29 | 565 | 571 | 565 | 571 | 62,000 |
1993/06/28 | 574 | 585 | 574 | 575 | 34,000 |
1993/06/25 | 574 | 574 | 564 | 564 | 55,000 |
1993/06/24 | 553 | 564 | 553 | 564 | 71,000 |
1993/06/23 | 546 | 553 | 545 | 553 | 81,000 |
1993/06/22 | 535 | 544 | 535 | 544 | 134,000 |
1993/06/21 | 561 | 561 | 535 | 535 | 98,000 |
1993/06/18 | 610 | 610 | 581 | 581 | 39,000 |
1993/06/17 | 585 | 595 | 585 | 590 | 34,000 |
1993/06/16 | 585 | 591 | 585 | 585 | 127,000 |
1993/06/15 | 629 | 630 | 600 | 600 | 45,000 |
1993/06/14 | 620 | 630 | 620 | 630 | 33,000 |
1993/06/11 | 634 | 634 | 630 | 630 | 39,000 |
1993/06/10 | 621 | 624 | 621 | 624 | 29,000 |
1993/06/08 | 640 | 641 | 621 | 621 | 55,000 |
1993/06/07 | 650 | 650 | 641 | 642 | 35,000 |
1993/06/04 | 663 | 665 | 645 | 660 | 79,000 |
1993/06/03 | 662 | 663 | 655 | 655 | 127,000 |
1993/06/02 | 647 | 655 | 646 | 655 | 98,000 |
1993/06/01 | 646 | 653 | 635 | 640 | 45,000 |
1993/05/31 | 655 | 655 | 635 | 640 | 54,000 |
1993/05/28 | 665 | 665 | 652 | 655 | 133,000 |
1993/05/27 | 647 | 655 | 640 | 655 | 223,000 |
1993/05/26 | 627 | 637 | 620 | 637 | 108,000 |
1993/05/25 | 638 | 638 | 625 | 627 | 59,000 |
1993/05/24 | 642 | 642 | 632 | 638 | 61,000 |
1993/05/21 | 611 | 641 | 611 | 632 | 40,000 |
1993/05/20 | 620 | 625 | 615 | 621 | 65,000 |
1993/05/19 | 648 | 648 | 620 | 620 | 56,000 |
1993/05/18 | 650 | 662 | 637 | 647 | 99,000 |
1993/05/17 | 675 | 675 | 645 | 668 | 137,000 |
1993/05/14 | 640 | 668 | 640 | 665 | 683,000 |
1993/05/13 | 623 | 639 | 610 | 638 | 229,000 |
1993/05/12 | 620 | 623 | 606 | 620 | 103,000 |
1993/05/11 | 619 | 620 | 614 | 619 | 130,000 |
1993/05/10 | 620 | 620 | 605 | 615 | 68,000 |
1993/05/07 | 610 | 615 | 600 | 610 | 88,000 |
1993/05/06 | 620 | 620 | 600 | 607 | 91,000 |
1993/04/30 | 589 | 600 | 589 | 600 | 97,000 |
1993/04/28 | 592 | 592 | 579 | 584 | 79,000 |
1993/04/27 | 574 | 595 | 571 | 572 | 74,000 |
1993/04/26 | 582 | 583 | 570 | 573 | 58,000 |
1993/04/23 | 570 | 580 | 565 | 578 | 96,000 |
1993/04/22 | 595 | 595 | 570 | 570 | 77,000 |
1993/04/21 | 600 | 600 | 590 | 598 | 79,000 |
1993/04/20 | 606 | 620 | 588 | 601 | 122,000 |
1993/04/19 | 601 | 610 | 590 | 610 | 227,000 |
1993/04/16 | 620 | 630 | 602 | 605 | 1,381,000 |
1993/04/15 | 580 | 600 | 575 | 600 | 843,000 |
1993/04/14 | 555 | 580 | 550 | 570 | 401,000 |
1993/04/13 | 536 | 550 | 536 | 549 | 82,000 |
1993/04/12 | 550 | 550 | 535 | 535 | 111,000 |
1993/04/09 | 540 | 543 | 530 | 530 | 57,000 |
1993/04/08 | 530 | 530 | 520 | 520 | 85,000 |
1993/04/07 | 525 | 538 | 525 | 527 | 64,000 |
1993/04/06 | 529 | 540 | 528 | 535 | 51,000 |
1993/04/05 | 540 | 542 | 524 | 539 | 71,000 |
1993/04/02 | 535 | 543 | 530 | 540 | 166,000 |
1993/04/01 | 545 | 545 | 535 | 535 | 67,000 |
1993/03/31 | 539 | 547 | 532 | 535 | 94,000 |
1993/03/30 | 539 | 539 | 531 | 531 | 83,000 |
1993/03/29 | 523 | 539 | 523 | 534 | 77,000 |
1993/03/26 | 522 | 527 | 521 | 521 | 100,000 |
1993/03/25 | 531 | 531 | 522 | 529 | 71,000 |
1993/03/24 | 526 | 530 | 521 | 521 | 52,000 |
1993/03/23 | 530 | 535 | 525 | 525 | 45,000 |
1993/03/22 | 530 | 530 | 530 | 530 | 24,000 |
1993/03/19 | 533 | 540 | 532 | 540 | 65,000 |
1993/03/18 | 531 | 554 | 531 | 535 | 52,000 |
1993/03/17 | 535 | 540 | 523 | 540 | 73,000 |
1993/03/16 | 550 | 550 | 534 | 534 | 136,000 |
1993/03/15 | 550 | 560 | 550 | 552 | 124,000 |
1993/03/12 | 526 | 549 | 526 | 549 | 110,000 |
1993/03/11 | 520 | 540 | 520 | 522 | 185,000 |
1993/03/10 | 530 | 535 | 524 | 526 | 128,000 |
1993/03/09 | 546 | 555 | 531 | 540 | 200,000 |
1993/03/08 | 540 | 546 | 537 | 545 | 148,000 |
1993/03/05 | 548 | 554 | 540 | 550 | 167,000 |
1993/03/04 | 560 | 572 | 550 | 558 | 326,000 |
1993/03/03 | 539 | 572 | 539 | 560 | 392,000 |
1993/03/02 | 547 | 557 | 538 | 539 | 63,000 |
1993/03/01 | 565 | 565 | 543 | 557 | 141,000 |
1993/02/26 | 525 | 565 | 522 | 564 | 591,000 |
1993/02/25 | 525 | 525 | 515 | 525 | 39,000 |
1993/02/24 | 501 | 525 | 501 | 525 | 43,000 |
1993/02/23 | 515 | 520 | 501 | 501 | 48,000 |
1993/02/22 | 520 | 525 | 520 | 525 | 34,000 |
1993/02/19 | 531 | 531 | 520 | 531 | 72,000 |
1993/02/18 | 539 | 542 | 531 | 531 | 91,000 |
1993/02/17 | 518 | 539 | 518 | 539 | 107,000 |
1993/02/16 | 547 | 547 | 520 | 528 | 113,000 |
1993/02/15 | 542 | 550 | 540 | 547 | 77,000 |
1993/02/12 | 539 | 563 | 539 | 550 | 330,000 |
1993/02/10 | 534 | 540 | 527 | 539 | 149,000 |
1993/02/09 | 515 | 540 | 515 | 536 | 116,000 |
1993/02/08 | 521 | 525 | 510 | 515 | 77,000 |
1993/02/05 | 494 | 520 | 494 | 519 | 61,000 |
1993/02/04 | 495 | 495 | 491 | 495 | 54,000 |
1993/02/03 | 491 | 497 | 490 | 495 | 69,000 |
1993/02/02 | 499 | 504 | 496 | 496 | 87,000 |
1993/02/01 | 516 | 516 | 498 | 505 | 52,000 |
1993/01/29 | 497 | 525 | 496 | 525 | 256,000 |
1993/01/28 | 470 | 497 | 470 | 497 | 61,000 |
1993/01/27 | 470 | 475 | 470 | 470 | 35,000 |
1993/01/26 | 470 | 470 | 461 | 470 | 40,000 |
1993/01/25 | 480 | 485 | 475 | 475 | 28,000 |
1993/01/22 | 487 | 490 | 485 | 485 | 31,000 |
1993/01/21 | 490 | 490 | 490 | 490 | 16,000 |
1993/01/20 | 500 | 505 | 495 | 495 | 56,000 |
1993/01/19 | 498 | 511 | 495 | 495 | 40,000 |
1993/01/18 | 485 | 492 | 485 | 492 | 42,000 |
1993/01/14 | 497 | 498 | 490 | 490 | 71,000 |
1993/01/13 | 505 | 506 | 505 | 505 | 33,000 |
1993/01/12 | 505 | 505 | 505 | 505 | 22,000 |
1993/01/11 | 511 | 515 | 505 | 515 | 29,000 |
1993/01/08 | 505 | 511 | 500 | 511 | 60,000 |
1993/01/07 | 508 | 510 | 505 | 510 | 22,000 |
1993/01/06 | 505 | 515 | 505 | 508 | 12,000 |
1993/01/05 | 514 | 524 | 514 | 515 | 40,000 |
1993/01/04 | 512 | 514 | 511 | 514 | 25,000 |