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 |
---|---|---|---|---|---|
1994/12/30 | 620 | 620 | 607 | 618 | 83,000 |
1994/12/29 | 610 | 620 | 610 | 620 | 34,000 |
1994/12/28 | 620 | 620 | 615 | 615 | 32,000 |
1994/12/27 | 613 | 615 | 613 | 615 | 97,000 |
1994/12/26 | 615 | 615 | 611 | 613 | 90,000 |
1994/12/22 | 605 | 613 | 599 | 613 | 473,000 |
1994/12/21 | 609 | 615 | 607 | 615 | 111,000 |
1994/12/20 | 600 | 613 | 600 | 613 | 70,000 |
1994/12/19 | 609 | 612 | 609 | 610 | 13,000 |
1994/12/16 | 612 | 612 | 606 | 609 | 92,000 |
1994/12/15 | 611 | 615 | 610 | 610 | 150,000 |
1994/12/14 | 584 | 610 | 584 | 600 | 202,000 |
1994/12/13 | 602 | 602 | 580 | 580 | 27,000 |
1994/12/12 | 600 | 610 | 600 | 601 | 91,000 |
1994/12/09 | 608 | 619 | 600 | 603 | 97,000 |
1994/12/08 | 608 | 609 | 608 | 608 | 25,000 |
1994/12/07 | 620 | 620 | 601 | 608 | 25,000 |
1994/12/06 | 630 | 630 | 621 | 625 | 49,000 |
1994/12/05 | 620 | 625 | 615 | 625 | 30,000 |
1994/12/02 | 614 | 620 | 614 | 620 | 14,000 |
1994/12/01 | 616 | 616 | 613 | 615 | 29,000 |
1994/11/30 | 610 | 618 | 609 | 611 | 82,000 |
1994/11/29 | 619 | 619 | 608 | 609 | 55,000 |
1994/11/28 | 627 | 627 | 611 | 619 | 37,000 |
1994/11/25 | 610 | 621 | 610 | 621 | 123,000 |
1994/11/24 | 625 | 625 | 600 | 610 | 142,000 |
1994/11/22 | 637 | 637 | 627 | 637 | 79,000 |
1994/11/21 | 645 | 650 | 637 | 637 | 65,000 |
1994/11/18 | 647 | 654 | 647 | 650 | 71,000 |
1994/11/17 | 646 | 653 | 646 | 650 | 66,000 |
1994/11/16 | 649 | 652 | 646 | 652 | 141,000 |
1994/11/15 | 646 | 653 | 646 | 648 | 88,000 |
1994/11/14 | 645 | 650 | 645 | 646 | 108,000 |
1994/11/11 | 658 | 658 | 641 | 655 | 190,000 |
1994/11/10 | 652 | 656 | 630 | 656 | 181,000 |
1994/11/09 | 647 | 657 | 647 | 652 | 106,000 |
1994/11/08 | 655 | 657 | 653 | 657 | 39,000 |
1994/11/07 | 654 | 665 | 654 | 665 | 83,000 |
1994/11/04 | 654 | 663 | 653 | 659 | 33,000 |
1994/11/02 | 660 | 668 | 651 | 651 | 88,000 |
1994/11/01 | 656 | 663 | 656 | 658 | 148,000 |
1994/10/31 | 656 | 657 | 647 | 655 | 112,000 |
1994/10/28 | 653 | 662 | 640 | 640 | 341,000 |
1994/10/27 | 656 | 658 | 651 | 651 | 56,000 |
1994/10/26 | 650 | 660 | 650 | 653 | 96,000 |
1994/10/25 | 660 | 668 | 659 | 660 | 261,000 |
1994/10/24 | 660 | 667 | 655 | 660 | 197,000 |
1994/10/21 | 650 | 659 | 649 | 654 | 81,000 |
1994/10/20 | 655 | 668 | 650 | 650 | 226,000 |
1994/10/19 | 652 | 668 | 651 | 652 | 264,000 |
1994/10/18 | 640 | 660 | 638 | 642 | 412,000 |
1994/10/17 | 631 | 634 | 631 | 631 | 107,000 |
1994/10/14 | 633 | 634 | 631 | 631 | 42,000 |
1994/10/13 | 624 | 633 | 624 | 633 | 26,000 |
1994/10/12 | 620 | 635 | 620 | 634 | 39,000 |
1994/10/11 | 631 | 631 | 620 | 620 | 53,000 |
1994/10/07 | 620 | 621 | 615 | 621 | 81,000 |
1994/10/06 | 626 | 631 | 621 | 621 | 46,000 |
1994/10/05 | 630 | 632 | 630 | 632 | 69,000 |
1994/10/04 | 632 | 634 | 632 | 632 | 21,000 |
1994/10/03 | 639 | 639 | 634 | 634 | 43,000 |
1994/09/30 | 631 | 640 | 631 | 639 | 71,000 |
1994/09/29 | 629 | 636 | 629 | 631 | 50,000 |
1994/09/28 | 643 | 643 | 626 | 628 | 256,000 |
1994/09/27 | 630 | 630 | 625 | 630 | 43,000 |
1994/09/26 | 640 | 643 | 640 | 643 | 39,000 |
1994/09/22 | 640 | 650 | 640 | 645 | 165,000 |
1994/09/21 | 635 | 651 | 635 | 640 | 128,000 |
1994/09/20 | 650 | 650 | 621 | 635 | 105,000 |
1994/09/19 | 630 | 650 | 623 | 650 | 69,000 |
1994/09/16 | 651 | 652 | 645 | 650 | 61,000 |
1994/09/14 | 658 | 658 | 650 | 655 | 34,000 |
1994/09/13 | 665 | 669 | 661 | 661 | 71,000 |
1994/09/12 | 660 | 665 | 660 | 665 | 38,000 |
1994/09/09 | 661 | 665 | 653 | 660 | 46,000 |
1994/09/08 | 654 | 669 | 654 | 660 | 70,000 |
1994/09/07 | 665 | 669 | 651 | 664 | 162,000 |
1994/09/06 | 679 | 679 | 667 | 675 | 69,000 |
1994/09/05 | 677 | 680 | 665 | 680 | 211,000 |
1994/09/02 | 678 | 678 | 672 | 676 | 135,000 |
1994/09/01 | 670 | 674 | 663 | 674 | 88,000 |
1994/08/31 | 680 | 683 | 670 | 670 | 325,000 |
1994/08/30 | 665 | 686 | 665 | 670 | 1,015,000 |
1994/08/29 | 662 | 671 | 662 | 664 | 288,000 |
1994/08/26 | 650 | 668 | 650 | 660 | 260,000 |
1994/08/25 | 662 | 662 | 650 | 650 | 92,000 |
1994/08/24 | 650 | 661 | 650 | 656 | 105,000 |
1994/08/23 | 646 | 646 | 646 | 646 | 7,000 |
1994/08/22 | 660 | 660 | 646 | 646 | 48,000 |
1994/08/19 | 646 | 658 | 646 | 656 | 125,000 |
1994/08/18 | 659 | 660 | 653 | 656 | 72,000 |
1994/08/17 | 645 | 655 | 641 | 653 | 56,000 |
1994/08/16 | 641 | 650 | 641 | 642 | 32,000 |
1994/08/15 | 646 | 651 | 641 | 641 | 14,000 |
1994/08/12 | 642 | 650 | 642 | 650 | 12,000 |
1994/08/11 | 640 | 643 | 640 | 641 | 32,000 |
1994/08/10 | 660 | 660 | 645 | 660 | 55,000 |
1994/08/09 | 659 | 665 | 650 | 650 | 20,000 |
1994/08/08 | 650 | 664 | 645 | 660 | 64,000 |
1994/08/05 | 651 | 654 | 646 | 654 | 71,000 |
1994/08/04 | 651 | 663 | 650 | 654 | 33,000 |
1994/08/03 | 655 | 655 | 641 | 650 | 57,000 |
1994/08/02 | 645 | 654 | 635 | 654 | 57,000 |
1994/08/01 | 646 | 646 | 635 | 635 | 22,000 |
1994/07/29 | 632 | 645 | 632 | 645 | 49,000 |
1994/07/28 | 642 | 648 | 630 | 630 | 37,000 |
1994/07/27 | 643 | 643 | 632 | 632 | 137,000 |
1994/07/26 | 647 | 650 | 635 | 640 | 132,000 |
1994/07/25 | 650 | 665 | 637 | 647 | 66,000 |
1994/07/22 | 665 | 670 | 650 | 650 | 164,000 |
1994/07/21 | 675 | 681 | 661 | 665 | 98,000 |
1994/07/20 | 680 | 681 | 671 | 675 | 88,000 |
1994/07/19 | 691 | 695 | 690 | 690 | 70,000 |
1994/07/18 | 687 | 708 | 687 | 695 | 110,000 |
1994/07/15 | 691 | 695 | 685 | 695 | 93,000 |
1994/07/14 | 675 | 685 | 675 | 681 | 36,000 |
1994/07/13 | 683 | 686 | 680 | 682 | 28,000 |
1994/07/12 | 681 | 693 | 676 | 693 | 39,000 |
1994/07/11 | 699 | 699 | 685 | 691 | 42,000 |
1994/07/08 | 713 | 719 | 699 | 703 | 133,000 |
1994/07/07 | 717 | 725 | 702 | 703 | 180,000 |
1994/07/06 | 701 | 737 | 701 | 727 | 1,060,000 |
1994/07/05 | 670 | 700 | 670 | 699 | 583,000 |
1994/07/04 | 655 | 665 | 647 | 665 | 167,000 |
1994/07/01 | 621 | 635 | 621 | 621 | 88,000 |
1994/06/30 | 634 | 645 | 634 | 635 | 24,000 |
1994/06/29 | 640 | 645 | 621 | 645 | 34,000 |
1994/06/28 | 634 | 639 | 624 | 634 | 29,000 |
1994/06/27 | 641 | 645 | 620 | 625 | 86,000 |
1994/06/24 | 653 | 657 | 645 | 651 | 274,000 |
1994/06/23 | 654 | 664 | 651 | 663 | 74,000 |
1994/06/22 | 641 | 654 | 641 | 650 | 141,000 |
1994/06/21 | 658 | 664 | 655 | 660 | 106,000 |
1994/06/20 | 664 | 680 | 661 | 668 | 529,000 |
1994/06/17 | 639 | 665 | 636 | 660 | 391,000 |
1994/06/16 | 642 | 642 | 632 | 639 | 175,000 |
1994/06/15 | 627 | 633 | 627 | 633 | 101,000 |
1994/06/14 | 618 | 634 | 617 | 621 | 186,000 |
1994/06/13 | 618 | 619 | 610 | 619 | 117,000 |
1994/06/10 | 616 | 623 | 615 | 620 | 199,000 |
1994/06/09 | 610 | 623 | 610 | 615 | 285,000 |
1994/06/08 | 610 | 612 | 600 | 609 | 121,000 |
1994/06/07 | 596 | 605 | 596 | 605 | 108,000 |
1994/06/06 | 584 | 594 | 584 | 594 | 24,000 |
1994/06/03 | 588 | 588 | 583 | 584 | 89,000 |
1994/06/02 | 586 | 591 | 586 | 588 | 135,000 |
1994/06/01 | 585 | 600 | 585 | 590 | 120,000 |
1994/05/31 | 599 | 599 | 588 | 588 | 32,000 |
1994/05/30 | 600 | 610 | 587 | 587 | 95,000 |
1994/05/27 | 584 | 603 | 580 | 600 | 154,000 |
1994/05/26 | 585 | 585 | 584 | 584 | 20,000 |
1994/05/25 | 585 | 590 | 575 | 590 | 105,000 |
1994/05/24 | 562 | 580 | 562 | 580 | 98,000 |
1994/05/23 | 560 | 567 | 560 | 560 | 88,000 |
1994/05/20 | 557 | 568 | 556 | 563 | 61,000 |
1994/05/19 | 556 | 567 | 556 | 560 | 116,000 |
1994/05/18 | 554 | 560 | 553 | 555 | 15,000 |
1994/05/17 | 553 | 553 | 550 | 553 | 25,000 |
1994/05/16 | 560 | 562 | 553 | 553 | 57,000 |
1994/05/13 | 555 | 560 | 553 | 560 | 26,000 |
1994/05/12 | 563 | 563 | 561 | 561 | 11,000 |
1994/05/11 | 568 | 575 | 561 | 561 | 24,000 |
1994/05/10 | 580 | 583 | 573 | 578 | 11,000 |
1994/05/09 | 552 | 553 | 552 | 553 | 5,000 |
1994/05/06 | 570 | 570 | 560 | 561 | 11,000 |
1994/05/02 | 554 | 554 | 553 | 553 | 10,000 |
1994/04/28 | 565 | 570 | 552 | 552 | 20,000 |
1994/04/27 | 575 | 575 | 572 | 573 | 12,000 |
1994/04/26 | 574 | 580 | 570 | 575 | 19,000 |
1994/04/25 | 580 | 580 | 575 | 575 | 13,000 |
1994/04/22 | 587 | 588 | 585 | 585 | 53,000 |
1994/04/21 | 580 | 588 | 580 | 588 | 6,000 |
1994/04/20 | 571 | 585 | 570 | 580 | 19,000 |
1994/04/19 | 585 | 586 | 581 | 581 | 33,000 |
1994/04/18 | 606 | 606 | 585 | 595 | 39,000 |
1994/04/15 | 600 | 610 | 595 | 606 | 275,000 |
1994/04/14 | 551 | 564 | 551 | 564 | 11,000 |
1994/04/13 | 541 | 559 | 541 | 546 | 9,000 |
1994/04/12 | 542 | 560 | 540 | 560 | 12,000 |
1994/04/11 | 566 | 566 | 542 | 542 | 13,000 |
1994/04/08 | 559 | 559 | 546 | 551 | 38,000 |
1994/04/07 | 545 | 546 | 545 | 546 | 5,000 |
1994/04/06 | 545 | 555 | 545 | 555 | 19,000 |
1994/04/05 | 541 | 552 | 541 | 552 | 17,000 |
1994/04/04 | 546 | 546 | 546 | 546 | 9,000 |
1994/04/01 | 542 | 552 | 542 | 552 | 24,000 |
1994/03/31 | 555 | 560 | 541 | 542 | 11,000 |
1994/03/30 | 575 | 575 | 555 | 560 | 15,000 |
1994/03/29 | 584 | 584 | 565 | 565 | 9,000 |
1994/03/28 | 587 | 587 | 574 | 574 | 13,000 |
1994/03/25 | 575 | 585 | 570 | 580 | 35,000 |
1994/03/24 | 584 | 587 | 584 | 585 | 58,000 |
1994/03/23 | 590 | 591 | 580 | 589 | 17,000 |
1994/03/22 | 587 | 593 | 586 | 591 | 99,000 |
1994/03/18 | 598 | 598 | 578 | 580 | 109,000 |
1994/03/17 | 604 | 605 | 591 | 591 | 85,000 |
1994/03/16 | 599 | 606 | 590 | 606 | 366,000 |
1994/03/15 | 599 | 600 | 585 | 589 | 83,000 |
1994/03/14 | 571 | 595 | 571 | 590 | 130,000 |
1994/03/11 | 570 | 573 | 566 | 571 | 78,000 |
1994/03/10 | 559 | 564 | 559 | 564 | 21,000 |
1994/03/09 | 568 | 568 | 548 | 559 | 22,000 |
1994/03/08 | 564 | 564 | 550 | 560 | 23,000 |
1994/03/07 | 575 | 575 | 560 | 564 | 35,000 |
1994/03/04 | 564 | 570 | 560 | 569 | 14,000 |
1994/03/03 | 549 | 549 | 541 | 545 | 20,000 |
1994/03/02 | 573 | 573 | 551 | 551 | 105,000 |
1994/03/01 | 560 | 580 | 560 | 576 | 125,000 |
1994/02/28 | 555 | 560 | 551 | 559 | 53,000 |
1994/02/25 | 554 | 559 | 550 | 555 | 27,000 |
1994/02/24 | 525 | 560 | 525 | 560 | 16,000 |
1994/02/23 | 529 | 535 | 525 | 525 | 9,000 |
1994/02/22 | 522 | 534 | 522 | 534 | 25,000 |
1994/02/21 | 510 | 523 | 509 | 522 | 33,000 |
1994/02/18 | 528 | 528 | 518 | 518 | 23,000 |
1994/02/17 | 518 | 528 | 515 | 518 | 28,000 |
1994/02/16 | 540 | 540 | 523 | 523 | 10,000 |
1994/02/15 | 531 | 535 | 515 | 535 | 34,000 |
1994/02/14 | 577 | 577 | 540 | 541 | 38,000 |
1994/02/10 | 569 | 573 | 550 | 573 | 125,000 |
1994/02/09 | 559 | 563 | 554 | 563 | 140,000 |
1994/02/08 | 540 | 556 | 540 | 554 | 154,000 |
1994/02/07 | 550 | 550 | 525 | 525 | 52,000 |
1994/02/04 | 536 | 555 | 536 | 550 | 17,000 |
1994/02/03 | 560 | 560 | 538 | 546 | 72,000 |
1994/02/02 | 545 | 560 | 545 | 555 | 283,000 |
1994/02/01 | 515 | 545 | 515 | 545 | 117,000 |
1994/01/31 | 529 | 530 | 511 | 520 | 40,000 |
1994/01/28 | 486 | 496 | 486 | 496 | 40,000 |
1994/01/27 | 496 | 496 | 496 | 496 | 16,000 |
1994/01/26 | 490 | 500 | 490 | 496 | 6,000 |
1994/01/25 | 485 | 510 | 485 | 510 | 40,000 |
1994/01/24 | 466 | 466 | 466 | 466 | 21,000 |
1994/01/21 | 502 | 521 | 501 | 521 | 16,000 |
1994/01/20 | 517 | 524 | 510 | 520 | 27,000 |
1994/01/19 | 520 | 530 | 501 | 513 | 36,000 |
1994/01/18 | 524 | 524 | 510 | 510 | 7,000 |
1994/01/17 | 520 | 520 | 510 | 515 | 19,000 |
1994/01/14 | 520 | 530 | 510 | 525 | 13,000 |
1994/01/13 | 530 | 530 | 521 | 525 | 31,000 |
1994/01/12 | 502 | 522 | 502 | 522 | 19,000 |
1994/01/11 | 523 | 525 | 522 | 522 | 31,000 |
1994/01/10 | 522 | 522 | 520 | 522 | 13,000 |
1994/01/07 | 519 | 520 | 500 | 500 | 33,000 |
1994/01/06 | 520 | 525 | 515 | 519 | 23,000 |
1994/01/05 | 502 | 520 | 500 | 520 | 44,000 |
1994/01/04 | 497 | 497 | 497 | 497 | 17,000 |