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 |
|---|---|---|---|---|---|
| 1996/12/30 | 466 | 466 | 463 | 465 | 17,000 |
| 1996/12/27 | 471 | 471 | 466 | 466 | 42,000 |
| 1996/12/26 | 481 | 481 | 461 | 461 | 42,000 |
| 1996/12/25 | 483 | 485 | 478 | 485 | 24,000 |
| 1996/12/24 | 490 | 490 | 485 | 485 | 65,000 |
| 1996/12/20 | 485 | 505 | 485 | 505 | 66,000 |
| 1996/12/19 | 504 | 504 | 490 | 490 | 54,000 |
| 1996/12/18 | 519 | 519 | 501 | 505 | 47,000 |
| 1996/12/17 | 520 | 520 | 505 | 514 | 14,000 |
| 1996/12/16 | 499 | 516 | 499 | 510 | 40,000 |
| 1996/12/13 | 505 | 515 | 498 | 498 | 90,000 |
| 1996/12/12 | 516 | 516 | 515 | 515 | 21,000 |
| 1996/12/11 | 515 | 517 | 508 | 516 | 32,000 |
| 1996/12/10 | 521 | 528 | 521 | 522 | 15,000 |
| 1996/12/09 | 522 | 538 | 520 | 520 | 26,000 |
| 1996/12/06 | 537 | 537 | 520 | 520 | 52,000 |
| 1996/12/05 | 540 | 551 | 526 | 536 | 22,000 |
| 1996/12/04 | 529 | 535 | 529 | 535 | 35,000 |
| 1996/12/03 | 538 | 538 | 529 | 530 | 16,000 |
| 1996/12/02 | 555 | 555 | 531 | 538 | 29,000 |
| 1996/11/29 | 551 | 564 | 548 | 560 | 28,000 |
| 1996/11/28 | 559 | 564 | 551 | 551 | 27,000 |
| 1996/11/27 | 552 | 565 | 552 | 565 | 37,000 |
| 1996/11/26 | 559 | 559 | 552 | 552 | 9,000 |
| 1996/11/25 | 560 | 560 | 548 | 549 | 32,000 |
| 1996/11/22 | 554 | 554 | 548 | 548 | 29,000 |
| 1996/11/21 | 552 | 555 | 552 | 554 | 99,000 |
| 1996/11/20 | 560 | 570 | 560 | 562 | 71,000 |
| 1996/11/19 | 560 | 560 | 552 | 552 | 65,000 |
| 1996/11/18 | 571 | 571 | 562 | 562 | 105,000 |
| 1996/11/15 | 570 | 570 | 565 | 565 | 15,000 |
| 1996/11/14 | 574 | 574 | 564 | 564 | 57,000 |
| 1996/11/13 | 560 | 569 | 560 | 564 | 74,000 |
| 1996/11/12 | 567 | 579 | 567 | 577 | 56,000 |
| 1996/11/11 | 570 | 574 | 557 | 557 | 32,000 |
| 1996/11/08 | 563 | 575 | 563 | 565 | 53,000 |
| 1996/11/07 | 576 | 577 | 563 | 563 | 42,000 |
| 1996/11/06 | 559 | 577 | 559 | 577 | 17,000 |
| 1996/11/05 | 555 | 560 | 552 | 558 | 26,000 |
| 1996/11/01 | 567 | 569 | 552 | 565 | 101,000 |
| 1996/10/31 | 573 | 578 | 567 | 567 | 65,000 |
| 1996/10/30 | 582 | 582 | 576 | 582 | 43,000 |
| 1996/10/29 | 579 | 589 | 579 | 580 | 96,000 |
| 1996/10/28 | 571 | 578 | 569 | 578 | 53,000 |
| 1996/10/25 | 553 | 575 | 552 | 574 | 323,000 |
| 1996/10/24 | 554 | 559 | 550 | 551 | 193,000 |
| 1996/10/23 | 568 | 568 | 550 | 550 | 139,000 |
| 1996/10/22 | 580 | 580 | 570 | 572 | 79,000 |
| 1996/10/21 | 586 | 591 | 580 | 580 | 40,000 |
| 1996/10/18 | 589 | 589 | 580 | 585 | 129,000 |
| 1996/10/17 | 581 | 590 | 580 | 590 | 51,000 |
| 1996/10/16 | 590 | 590 | 580 | 580 | 74,000 |
| 1996/10/15 | 579 | 580 | 579 | 580 | 15,000 |
| 1996/10/14 | 582 | 582 | 570 | 578 | 14,000 |
| 1996/10/11 | 571 | 572 | 571 | 572 | 16,000 |
| 1996/10/09 | 580 | 580 | 570 | 571 | 26,000 |
| 1996/10/08 | 580 | 590 | 580 | 585 | 34,000 |
| 1996/10/07 | 595 | 595 | 586 | 590 | 32,000 |
| 1996/10/04 | 600 | 600 | 590 | 600 | 32,000 |
| 1996/10/03 | 613 | 614 | 601 | 601 | 27,000 |
| 1996/10/02 | 613 | 613 | 602 | 609 | 28,000 |
| 1996/10/01 | 618 | 618 | 600 | 600 | 43,000 |
| 1996/09/30 | 606 | 615 | 606 | 610 | 22,000 |
| 1996/09/27 | 610 | 614 | 605 | 614 | 48,000 |
| 1996/09/26 | 600 | 610 | 600 | 610 | 61,000 |
| 1996/09/25 | 589 | 592 | 588 | 591 | 42,000 |
| 1996/09/24 | 609 | 609 | 590 | 592 | 44,000 |
| 1996/09/20 | 604 | 607 | 600 | 604 | 95,000 |
| 1996/09/19 | 603 | 603 | 597 | 603 | 35,000 |
| 1996/09/18 | 602 | 605 | 596 | 603 | 60,000 |
| 1996/09/17 | 582 | 603 | 582 | 582 | 87,000 |
| 1996/09/13 | 570 | 580 | 570 | 580 | 81,000 |
| 1996/09/12 | 580 | 580 | 575 | 579 | 49,000 |
| 1996/09/11 | 586 | 595 | 580 | 580 | 22,000 |
| 1996/09/10 | 585 | 600 | 585 | 587 | 19,000 |
| 1996/09/09 | 586 | 595 | 586 | 586 | 18,000 |
| 1996/09/06 | 598 | 598 | 585 | 585 | 30,000 |
| 1996/09/05 | 591 | 600 | 585 | 600 | 35,000 |
| 1996/09/04 | 605 | 605 | 590 | 595 | 36,000 |
| 1996/09/03 | 595 | 605 | 590 | 605 | 99,000 |
| 1996/09/02 | 596 | 596 | 596 | 596 | 32,000 |
| 1996/08/30 | 595 | 600 | 592 | 597 | 67,000 |
| 1996/08/29 | 605 | 605 | 590 | 593 | 171,000 |
| 1996/08/28 | 615 | 615 | 605 | 605 | 27,000 |
| 1996/08/27 | 601 | 610 | 600 | 610 | 10,000 |
| 1996/08/26 | 612 | 615 | 592 | 598 | 21,000 |
| 1996/08/23 | 592 | 595 | 591 | 592 | 27,000 |
| 1996/08/22 | 594 | 610 | 586 | 587 | 64,000 |
| 1996/08/21 | 610 | 610 | 592 | 592 | 30,000 |
| 1996/08/20 | 606 | 607 | 593 | 593 | 40,000 |
| 1996/08/19 | 588 | 600 | 586 | 586 | 109,000 |
| 1996/08/16 | 604 | 604 | 588 | 591 | 25,000 |
| 1996/08/15 | 611 | 611 | 586 | 606 | 28,000 |
| 1996/08/14 | 581 | 585 | 581 | 581 | 19,000 |
| 1996/08/13 | 575 | 591 | 575 | 591 | 35,000 |
| 1996/08/12 | 591 | 591 | 581 | 581 | 113,000 |
| 1996/08/09 | 600 | 600 | 591 | 591 | 54,000 |
| 1996/08/08 | 594 | 603 | 593 | 600 | 34,000 |
| 1996/08/07 | 605 | 606 | 592 | 592 | 207,000 |
| 1996/08/06 | 605 | 610 | 605 | 606 | 45,000 |
| 1996/08/05 | 601 | 611 | 601 | 604 | 37,000 |
| 1996/08/02 | 616 | 616 | 602 | 603 | 61,000 |
| 1996/08/01 | 611 | 616 | 605 | 609 | 40,000 |
| 1996/07/31 | 605 | 610 | 601 | 601 | 61,000 |
| 1996/07/30 | 610 | 610 | 605 | 605 | 57,000 |
| 1996/07/29 | 618 | 626 | 608 | 610 | 29,000 |
| 1996/07/26 | 620 | 620 | 610 | 616 | 23,000 |
| 1996/07/25 | 603 | 610 | 602 | 604 | 85,000 |
| 1996/07/24 | 610 | 610 | 602 | 603 | 84,000 |
| 1996/07/23 | 611 | 611 | 601 | 610 | 130,000 |
| 1996/07/22 | 622 | 623 | 611 | 611 | 121,000 |
| 1996/07/19 | 630 | 640 | 625 | 625 | 90,000 |
| 1996/07/18 | 631 | 634 | 618 | 620 | 136,000 |
| 1996/07/17 | 621 | 629 | 616 | 620 | 47,000 |
| 1996/07/16 | 640 | 640 | 620 | 620 | 77,000 |
| 1996/07/15 | 635 | 645 | 631 | 633 | 85,000 |
| 1996/07/12 | 646 | 650 | 643 | 645 | 139,000 |
| 1996/07/11 | 653 | 654 | 642 | 646 | 134,000 |
| 1996/07/10 | 664 | 664 | 652 | 657 | 441,000 |
| 1996/07/09 | 636 | 668 | 636 | 647 | 1,083,000 |
| 1996/07/08 | 628 | 645 | 628 | 641 | 303,000 |
| 1996/07/05 | 622 | 622 | 616 | 618 | 47,000 |
| 1996/07/04 | 629 | 629 | 621 | 621 | 35,000 |
| 1996/07/03 | 625 | 630 | 612 | 614 | 26,000 |
| 1996/07/02 | 640 | 640 | 620 | 625 | 49,000 |
| 1996/07/01 | 631 | 633 | 630 | 630 | 89,000 |
| 1996/06/28 | 633 | 633 | 631 | 631 | 44,000 |
| 1996/06/27 | 642 | 642 | 632 | 633 | 102,000 |
| 1996/06/26 | 627 | 635 | 626 | 635 | 44,000 |
| 1996/06/25 | 644 | 646 | 631 | 635 | 66,000 |
| 1996/06/24 | 635 | 640 | 635 | 640 | 66,000 |
| 1996/06/21 | 631 | 637 | 623 | 635 | 63,000 |
| 1996/06/20 | 626 | 626 | 621 | 621 | 44,000 |
| 1996/06/19 | 637 | 637 | 626 | 626 | 70,000 |
| 1996/06/18 | 629 | 640 | 629 | 640 | 74,000 |
| 1996/06/17 | 628 | 640 | 628 | 628 | 31,000 |
| 1996/06/14 | 624 | 638 | 621 | 637 | 134,000 |
| 1996/06/13 | 620 | 634 | 615 | 634 | 133,000 |
| 1996/06/12 | 619 | 619 | 611 | 614 | 61,000 |
| 1996/06/11 | 617 | 619 | 612 | 619 | 26,000 |
| 1996/06/10 | 620 | 620 | 610 | 611 | 72,000 |
| 1996/06/07 | 619 | 621 | 602 | 605 | 157,000 |
| 1996/06/06 | 617 | 623 | 617 | 622 | 39,000 |
| 1996/06/05 | 622 | 624 | 612 | 614 | 67,000 |
| 1996/06/04 | 607 | 612 | 607 | 612 | 101,000 |
| 1996/06/03 | 620 | 620 | 577 | 577 | 151,000 |
| 1996/05/31 | 625 | 628 | 620 | 622 | 79,000 |
| 1996/05/30 | 640 | 640 | 625 | 625 | 89,000 |
| 1996/05/29 | 639 | 639 | 630 | 631 | 107,000 |
| 1996/05/28 | 611 | 630 | 611 | 629 | 65,000 |
| 1996/05/27 | 611 | 619 | 611 | 611 | 71,000 |
| 1996/05/24 | 638 | 638 | 620 | 620 | 52,000 |
| 1996/05/23 | 640 | 640 | 628 | 629 | 97,000 |
| 1996/05/22 | 630 | 634 | 630 | 630 | 92,000 |
| 1996/05/21 | 625 | 630 | 621 | 630 | 81,000 |
| 1996/05/20 | 636 | 636 | 630 | 630 | 87,000 |
| 1996/05/17 | 629 | 641 | 629 | 630 | 116,000 |
| 1996/05/16 | 644 | 645 | 633 | 639 | 144,000 |
| 1996/05/15 | 645 | 645 | 635 | 644 | 110,000 |
| 1996/05/14 | 635 | 644 | 631 | 635 | 124,000 |
| 1996/05/13 | 645 | 648 | 637 | 645 | 142,000 |
| 1996/05/10 | 642 | 659 | 640 | 645 | 185,000 |
| 1996/05/09 | 642 | 642 | 626 | 640 | 128,000 |
| 1996/05/08 | 640 | 642 | 635 | 640 | 98,000 |
| 1996/05/07 | 643 | 645 | 640 | 645 | 34,000 |
| 1996/05/02 | 658 | 670 | 645 | 650 | 397,000 |
| 1996/05/01 | 650 | 657 | 649 | 652 | 260,000 |
| 1996/04/30 | 655 | 659 | 646 | 653 | 139,000 |
| 1996/04/26 | 681 | 681 | 650 | 665 | 206,000 |
| 1996/04/25 | 685 | 690 | 674 | 675 | 991,000 |
| 1996/04/24 | 672 | 685 | 666 | 675 | 1,131,000 |
| 1996/04/23 | 620 | 686 | 620 | 672 | 1,692,000 |
| 1996/04/22 | 629 | 648 | 629 | 630 | 164,000 |
| 1996/04/19 | 650 | 655 | 621 | 629 | 383,000 |
| 1996/04/18 | 628 | 665 | 625 | 650 | 993,000 |
| 1996/04/17 | 612 | 628 | 610 | 618 | 106,000 |
| 1996/04/16 | 627 | 630 | 615 | 615 | 326,000 |
| 1996/04/15 | 601 | 619 | 601 | 607 | 350,000 |
| 1996/04/12 | 590 | 599 | 590 | 598 | 132,000 |
| 1996/04/11 | 579 | 600 | 576 | 600 | 143,000 |
| 1996/04/10 | 580 | 586 | 575 | 579 | 86,000 |
| 1996/04/09 | 570 | 586 | 568 | 575 | 55,000 |
| 1996/04/08 | 597 | 597 | 570 | 570 | 92,000 |
| 1996/04/05 | 573 | 588 | 566 | 588 | 124,000 |
| 1996/04/04 | 563 | 574 | 563 | 563 | 24,000 |
| 1996/04/03 | 563 | 574 | 562 | 562 | 86,000 |
| 1996/04/02 | 577 | 577 | 561 | 566 | 42,000 |
| 1996/04/01 | 579 | 579 | 571 | 572 | 58,000 |
| 1996/03/29 | 560 | 573 | 556 | 573 | 17,000 |
| 1996/03/28 | 570 | 578 | 560 | 560 | 83,000 |
| 1996/03/27 | 549 | 565 | 546 | 560 | 39,000 |
| 1996/03/26 | 549 | 562 | 549 | 549 | 46,000 |
| 1996/03/26 | 1 -> 1.05 分割 | ||||
| 1996/03/25 | 595 | 595 | 575 | 590 | 36,000 |
| 1996/03/22 | 579 | 581 | 575 | 575 | 40,000 |
| 1996/03/21 | 575 | 582 | 572 | 580 | 32,000 |
| 1996/03/19 | 576 | 576 | 570 | 572 | 16,000 |
| 1996/03/18 | 574 | 582 | 562 | 566 | 129,000 |
| 1996/03/15 | 553 | 575 | 553 | 575 | 7,000 |
| 1996/03/14 | 560 | 562 | 553 | 553 | 20,000 |
| 1996/03/13 | 553 | 562 | 553 | 562 | 17,000 |
| 1996/03/12 | 553 | 563 | 553 | 563 | 6,000 |
| 1996/03/11 | 553 | 553 | 551 | 551 | 6,000 |
| 1996/03/08 | 550 | 552 | 550 | 552 | 100,000 |
| 1996/03/07 | 556 | 561 | 551 | 552 | 39,000 |
| 1996/03/06 | 567 | 570 | 551 | 560 | 36,000 |
| 1996/03/05 | 576 | 576 | 566 | 566 | 28,000 |
| 1996/03/04 | 588 | 588 | 575 | 579 | 35,000 |
| 1996/03/01 | 561 | 593 | 559 | 593 | 92,000 |
| 1996/02/29 | 550 | 577 | 550 | 577 | 41,000 |
| 1996/02/28 | 547 | 551 | 547 | 549 | 48,000 |
| 1996/02/27 | 552 | 552 | 547 | 547 | 37,000 |
| 1996/02/26 | 540 | 544 | 540 | 542 | 9,000 |
| 1996/02/23 | 550 | 555 | 544 | 544 | 27,000 |
| 1996/02/22 | 543 | 544 | 538 | 539 | 59,000 |
| 1996/02/21 | 565 | 565 | 541 | 541 | 39,000 |
| 1996/02/20 | 556 | 556 | 550 | 555 | 26,000 |
| 1996/02/19 | 558 | 568 | 555 | 556 | 44,000 |
| 1996/02/16 | 566 | 567 | 552 | 554 | 67,000 |
| 1996/02/15 | 578 | 578 | 567 | 567 | 31,000 |
| 1996/02/14 | 576 | 580 | 567 | 580 | 39,000 |
| 1996/02/13 | 575 | 580 | 566 | 566 | 50,000 |
| 1996/02/09 | 586 | 586 | 575 | 575 | 45,000 |
| 1996/02/08 | 600 | 605 | 585 | 586 | 48,000 |
| 1996/02/07 | 578 | 593 | 578 | 590 | 34,000 |
| 1996/02/06 | 571 | 603 | 571 | 603 | 32,000 |
| 1996/02/05 | 600 | 600 | 580 | 590 | 62,000 |
| 1996/02/02 | 610 | 614 | 600 | 600 | 88,000 |
| 1996/02/01 | 581 | 610 | 581 | 610 | 232,000 |
| 1996/01/31 | 597 | 599 | 580 | 580 | 125,000 |
| 1996/01/30 | 585 | 587 | 580 | 587 | 159,000 |
| 1996/01/29 | 569 | 580 | 565 | 570 | 76,000 |
| 1996/01/26 | 565 | 571 | 555 | 560 | 136,000 |
| 1996/01/25 | 580 | 580 | 562 | 575 | 70,000 |
| 1996/01/24 | 564 | 565 | 557 | 562 | 54,000 |
| 1996/01/23 | 555 | 575 | 555 | 565 | 44,000 |
| 1996/01/22 | 585 | 585 | 572 | 575 | 66,000 |
| 1996/01/19 | 561 | 568 | 555 | 566 | 89,000 |
| 1996/01/18 | 551 | 575 | 551 | 551 | 132,000 |
| 1996/01/17 | 600 | 600 | 564 | 565 | 80,000 |
| 1996/01/16 | 590 | 610 | 582 | 582 | 157,000 |
| 1996/01/12 | 596 | 620 | 588 | 588 | 849,000 |
| 1996/01/11 | 569 | 590 | 563 | 586 | 478,000 |
| 1996/01/10 | 550 | 569 | 550 | 560 | 346,000 |
| 1996/01/09 | 538 | 540 | 532 | 540 | 53,000 |
| 1996/01/08 | 539 | 540 | 532 | 540 | 86,000 |
| 1996/01/05 | 539 | 539 | 535 | 539 | 74,000 |
| 1996/01/04 | 532 | 532 | 530 | 530 | 31,000 |