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 |
|---|---|---|---|---|---|
| 2000/12/29 | 197 | 197 | 197 | 197 | 11,000 |
| 2000/12/28 | 197 | 197 | 196 | 197 | 16,000 |
| 2000/12/27 | 198 | 199 | 196 | 196 | 36,000 |
| 2000/12/26 | 199 | 200 | 198 | 198 | 12,000 |
| 2000/12/25 | 209 | 209 | 197 | 206 | 55,000 |
| 2000/12/22 | 199 | 199 | 196 | 196 | 21,000 |
| 2000/12/21 | 200 | 201 | 197 | 199 | 52,000 |
| 2000/12/20 | 201 | 205 | 200 | 200 | 38,000 |
| 2000/12/19 | 209 | 209 | 199 | 199 | 70,000 |
| 2000/12/18 | 209 | 210 | 208 | 210 | 23,000 |
| 2000/12/15 | 210 | 210 | 207 | 209 | 131,000 |
| 2000/12/14 | 205 | 205 | 203 | 205 | 29,000 |
| 2000/12/13 | 204 | 205 | 201 | 202 | 100,000 |
| 2000/12/12 | 210 | 210 | 204 | 204 | 29,000 |
| 2000/12/11 | 203 | 205 | 202 | 203 | 48,000 |
| 2000/12/08 | 204 | 208 | 202 | 202 | 80,000 |
| 2000/12/07 | 213 | 213 | 204 | 204 | 59,000 |
| 2000/12/06 | 214 | 214 | 204 | 204 | 70,000 |
| 2000/12/05 | 213 | 213 | 204 | 204 | 54,000 |
| 2000/12/04 | 219 | 219 | 208 | 209 | 95,000 |
| 2000/12/01 | 211 | 212 | 206 | 206 | 65,000 |
| 2000/11/30 | 210 | 212 | 205 | 212 | 14,000 |
| 2000/11/29 | 206 | 210 | 206 | 210 | 28,000 |
| 2000/11/28 | 208 | 208 | 205 | 208 | 16,000 |
| 2000/11/27 | 212 | 212 | 207 | 208 | 10,000 |
| 2000/11/24 | 209 | 213 | 207 | 207 | 94,000 |
| 2000/11/22 | 209 | 214 | 207 | 208 | 31,000 |
| 2000/11/21 | 200 | 204 | 200 | 204 | 28,000 |
| 2000/11/20 | 208 | 208 | 203 | 204 | 27,000 |
| 2000/11/17 | 209 | 209 | 203 | 203 | 10,000 |
| 2000/11/16 | 210 | 210 | 204 | 204 | 20,000 |
| 2000/11/15 | 207 | 212 | 205 | 205 | 41,000 |
| 2000/11/14 | 212 | 212 | 209 | 210 | 33,000 |
| 2000/11/13 | 209 | 213 | 205 | 206 | 29,000 |
| 2000/11/10 | 216 | 216 | 207 | 208 | 26,000 |
| 2000/11/09 | 211 | 212 | 209 | 212 | 7,000 |
| 2000/11/08 | 214 | 216 | 210 | 216 | 8,000 |
| 2000/11/07 | 216 | 216 | 208 | 214 | 29,000 |
| 2000/11/06 | 205 | 219 | 205 | 213 | 36,000 |
| 2000/11/02 | 210 | 215 | 210 | 215 | 14,000 |
| 2000/11/01 | 215 | 215 | 205 | 215 | 28,000 |
| 2000/10/31 | 215 | 215 | 208 | 214 | 16,000 |
| 2000/10/30 | 215 | 215 | 210 | 215 | 9,000 |
| 2000/10/27 | 214 | 215 | 207 | 207 | 12,000 |
| 2000/10/26 | 204 | 214 | 204 | 214 | 14,000 |
| 2000/10/25 | 220 | 220 | 206 | 206 | 69,000 |
| 2000/10/24 | 212 | 215 | 212 | 215 | 6,000 |
| 2000/10/23 | 215 | 218 | 211 | 215 | 31,000 |
| 2000/10/20 | 209 | 214 | 209 | 210 | 53,000 |
| 2000/10/19 | 210 | 210 | 203 | 209 | 67,000 |
| 2000/10/18 | 214 | 214 | 205 | 205 | 35,000 |
| 2000/10/17 | 212 | 212 | 210 | 211 | 24,000 |
| 2000/10/16 | 215 | 220 | 213 | 220 | 9,000 |
| 2000/10/13 | 210 | 215 | 209 | 215 | 28,000 |
| 2000/10/12 | 207 | 208 | 207 | 208 | 9,000 |
| 2000/10/11 | 212 | 220 | 205 | 206 | 21,000 |
| 2000/10/10 | 220 | 220 | 214 | 215 | 30,000 |
| 2000/10/06 | 210 | 225 | 209 | 225 | 71,000 |
| 2000/10/05 | 210 | 212 | 208 | 209 | 33,000 |
| 2000/10/04 | 212 | 212 | 210 | 211 | 6,000 |
| 2000/10/03 | 207 | 214 | 207 | 214 | 19,000 |
| 2000/10/02 | 201 | 207 | 201 | 207 | 20,000 |
| 2000/09/29 | 211 | 211 | 201 | 208 | 48,000 |
| 2000/09/28 | 208 | 208 | 196 | 196 | 103,000 |
| 2000/09/27 | 210 | 210 | 203 | 203 | 35,000 |
| 2000/09/26 | 215 | 217 | 210 | 210 | 19,000 |
| 2000/09/25 | 212 | 218 | 211 | 218 | 46,000 |
| 2000/09/22 | 217 | 217 | 207 | 208 | 29,000 |
| 2000/09/21 | 210 | 219 | 207 | 219 | 40,000 |
| 2000/09/20 | 215 | 220 | 215 | 220 | 38,000 |
| 2000/09/19 | 205 | 215 | 205 | 215 | 38,000 |
| 2000/09/18 | 206 | 210 | 205 | 205 | 45,000 |
| 2000/09/14 | 206 | 211 | 206 | 206 | 12,000 |
| 2000/09/13 | 208 | 210 | 203 | 210 | 32,000 |
| 2000/09/12 | 212 | 212 | 208 | 208 | 14,000 |
| 2000/09/11 | 216 | 219 | 212 | 212 | 37,000 |
| 2000/09/08 | 216 | 225 | 216 | 216 | 28,000 |
| 2000/09/07 | 220 | 220 | 215 | 215 | 26,000 |
| 2000/09/06 | 220 | 221 | 220 | 220 | 17,000 |
| 2000/09/05 | 220 | 220 | 216 | 219 | 20,000 |
| 2000/09/04 | 220 | 224 | 220 | 224 | 11,000 |
| 2000/09/01 | 238 | 238 | 225 | 225 | 29,000 |
| 2000/08/31 | 232 | 235 | 229 | 235 | 14,000 |
| 2000/08/30 | 227 | 229 | 227 | 227 | 8,000 |
| 2000/08/29 | 226 | 235 | 226 | 232 | 51,000 |
| 2000/08/28 | 231 | 235 | 220 | 235 | 13,000 |
| 2000/08/25 | 238 | 238 | 227 | 235 | 36,000 |
| 2000/08/24 | 229 | 234 | 226 | 234 | 25,000 |
| 2000/08/23 | 229 | 229 | 215 | 220 | 27,000 |
| 2000/08/22 | 233 | 234 | 228 | 234 | 18,000 |
| 2000/08/21 | 236 | 236 | 228 | 235 | 11,000 |
| 2000/08/18 | 233 | 237 | 233 | 236 | 28,000 |
| 2000/08/17 | 230 | 230 | 227 | 228 | 21,000 |
| 2000/08/16 | 235 | 235 | 212 | 220 | 57,000 |
| 2000/08/15 | 238 | 238 | 230 | 235 | 39,000 |
| 2000/08/14 | 230 | 238 | 230 | 238 | 21,000 |
| 2000/08/11 | 237 | 237 | 231 | 236 | 17,000 |
| 2000/08/10 | 240 | 240 | 232 | 232 | 46,000 |
| 2000/08/09 | 238 | 240 | 235 | 240 | 10,000 |
| 2000/08/08 | 244 | 244 | 230 | 238 | 21,000 |
| 2000/08/07 | 243 | 243 | 240 | 243 | 21,000 |
| 2000/08/04 | 240 | 241 | 237 | 240 | 28,000 |
| 2000/08/03 | 244 | 244 | 240 | 243 | 30,000 |
| 2000/08/02 | 243 | 243 | 239 | 239 | 13,000 |
| 2000/08/01 | 243 | 243 | 236 | 240 | 38,000 |
| 2000/07/31 | 233 | 242 | 230 | 238 | 54,000 |
| 2000/07/28 | 240 | 245 | 238 | 243 | 81,000 |
| 2000/07/27 | 236 | 239 | 235 | 235 | 140,000 |
| 2000/07/26 | 228 | 237 | 228 | 230 | 19,000 |
| 2000/07/25 | 240 | 241 | 235 | 239 | 52,000 |
| 2000/07/24 | 232 | 236 | 231 | 235 | 59,000 |
| 2000/07/21 | 240 | 240 | 231 | 231 | 25,000 |
| 2000/07/19 | 236 | 240 | 235 | 238 | 36,000 |
| 2000/07/18 | 246 | 246 | 232 | 240 | 62,000 |
| 2000/07/17 | 245 | 249 | 244 | 246 | 57,000 |
| 2000/07/14 | 255 | 255 | 240 | 240 | 120,000 |
| 2000/07/13 | 245 | 245 | 235 | 235 | 55,000 |
| 2000/07/12 | 243 | 245 | 238 | 245 | 165,000 |
| 2000/07/11 | 230 | 239 | 229 | 238 | 82,000 |
| 2000/07/10 | 224 | 230 | 220 | 229 | 149,000 |
| 2000/07/07 | 230 | 230 | 220 | 220 | 74,000 |
| 2000/07/06 | 221 | 221 | 219 | 220 | 90,000 |
| 2000/07/05 | 233 | 233 | 218 | 220 | 121,000 |
| 2000/07/04 | 240 | 240 | 221 | 226 | 157,000 |
| 2000/07/03 | 235 | 239 | 230 | 230 | 82,000 |
| 2000/06/30 | 238 | 238 | 226 | 226 | 68,000 |
| 2000/06/29 | 234 | 235 | 232 | 232 | 52,000 |
| 2000/06/28 | 240 | 240 | 233 | 233 | 36,000 |
| 2000/06/27 | 235 | 239 | 235 | 237 | 39,000 |
| 2000/06/26 | 230 | 236 | 229 | 236 | 18,000 |
| 2000/06/23 | 231 | 231 | 226 | 227 | 69,000 |
| 2000/06/22 | 234 | 240 | 231 | 231 | 10,000 |
| 2000/06/21 | 237 | 240 | 227 | 229 | 32,000 |
| 2000/06/20 | 245 | 246 | 242 | 242 | 37,000 |
| 2000/06/19 | 246 | 246 | 241 | 244 | 33,000 |
| 2000/06/16 | 228 | 240 | 228 | 238 | 113,000 |
| 2000/06/15 | 230 | 234 | 225 | 228 | 40,000 |
| 2000/06/14 | 244 | 245 | 225 | 230 | 47,000 |
| 2000/06/13 | 239 | 248 | 239 | 244 | 99,000 |
| 2000/06/12 | 221 | 230 | 221 | 229 | 68,000 |
| 2000/06/09 | 217 | 220 | 213 | 220 | 48,000 |
| 2000/06/08 | 215 | 217 | 213 | 217 | 17,000 |
| 2000/06/07 | 214 | 215 | 212 | 215 | 17,000 |
| 2000/06/06 | 215 | 215 | 211 | 215 | 21,000 |
| 2000/06/05 | 215 | 215 | 210 | 213 | 18,000 |
| 2000/06/02 | 218 | 219 | 215 | 215 | 38,000 |
| 2000/06/01 | 215 | 218 | 210 | 218 | 18,000 |
| 2000/05/31 | 216 | 216 | 210 | 215 | 17,000 |
| 2000/05/30 | 210 | 210 | 205 | 206 | 31,000 |
| 2000/05/29 | 202 | 220 | 201 | 220 | 38,000 |
| 2000/05/26 | 210 | 210 | 200 | 200 | 30,000 |
| 2000/05/25 | 218 | 218 | 205 | 214 | 59,000 |
| 2000/05/24 | 201 | 208 | 201 | 208 | 26,000 |
| 2000/05/23 | 201 | 206 | 199 | 206 | 54,000 |
| 2000/05/22 | 200 | 205 | 199 | 200 | 33,000 |
| 2000/05/19 | 200 | 204 | 200 | 204 | 25,000 |
| 2000/05/18 | 201 | 201 | 198 | 200 | 28,000 |
| 2000/05/17 | 206 | 206 | 200 | 200 | 11,000 |
| 2000/05/16 | 200 | 206 | 200 | 206 | 24,000 |
| 2000/05/15 | 196 | 205 | 196 | 202 | 52,000 |
| 2000/05/12 | 200 | 202 | 196 | 201 | 46,000 |
| 2000/05/11 | 190 | 196 | 186 | 191 | 19,000 |
| 2000/05/10 | 199 | 200 | 190 | 200 | 46,000 |
| 2000/05/09 | 200 | 200 | 194 | 194 | 11,000 |
| 2000/05/08 | 203 | 203 | 200 | 200 | 12,000 |
| 2000/05/02 | 205 | 205 | 199 | 200 | 25,000 |
| 2000/05/01 | 207 | 207 | 204 | 204 | 63,000 |
| 2000/04/28 | 188 | 210 | 188 | 198 | 86,000 |
| 2000/04/27 | 190 | 192 | 190 | 190 | 53,000 |
| 2000/04/26 | 196 | 196 | 192 | 192 | 11,000 |
| 2000/04/25 | 207 | 207 | 192 | 196 | 50,000 |
| 2000/04/24 | 195 | 202 | 195 | 202 | 16,000 |
| 2000/04/21 | 197 | 200 | 195 | 195 | 9,000 |
| 2000/04/20 | 205 | 205 | 192 | 192 | 28,000 |
| 2000/04/19 | 200 | 200 | 200 | 200 | 10,000 |
| 2000/04/18 | 195 | 203 | 195 | 203 | 36,000 |
| 2000/04/17 | 198 | 203 | 197 | 203 | 73,000 |
| 2000/04/14 | 199 | 202 | 198 | 202 | 7,000 |
| 2000/04/13 | 202 | 202 | 197 | 197 | 22,000 |
| 2000/04/12 | 198 | 201 | 197 | 201 | 16,000 |
| 2000/04/11 | 200 | 202 | 194 | 198 | 63,000 |
| 2000/04/10 | 204 | 204 | 199 | 203 | 18,000 |
| 2000/04/07 | 207 | 208 | 199 | 199 | 27,000 |
| 2000/04/06 | 200 | 202 | 197 | 197 | 446,000 |
| 2000/04/05 | 197 | 200 | 196 | 199 | 104,000 |
| 2000/04/04 | 200 | 200 | 191 | 193 | 64,000 |
| 2000/04/03 | 208 | 208 | 198 | 200 | 38,000 |
| 2000/03/31 | 204 | 204 | 197 | 198 | 25,000 |
| 2000/03/30 | 205 | 205 | 200 | 205 | 22,000 |
| 2000/03/29 | 205 | 205 | 198 | 204 | 52,000 |
| 2000/03/28 | 198 | 203 | 196 | 203 | 28,000 |
| 2000/03/27 | 196 | 198 | 196 | 198 | 12,000 |
| 2000/03/24 | 199 | 200 | 190 | 191 | 40,000 |
| 2000/03/23 | 193 | 194 | 192 | 193 | 15,000 |
| 2000/03/22 | 195 | 196 | 190 | 192 | 30,000 |
| 2000/03/21 | 196 | 197 | 195 | 197 | 19,000 |
| 2000/03/17 | 191 | 205 | 191 | 195 | 24,000 |
| 2000/03/16 | 190 | 205 | 187 | 205 | 76,000 |
| 2000/03/15 | 181 | 191 | 181 | 190 | 76,000 |
| 2000/03/14 | 188 | 195 | 179 | 195 | 99,000 |
| 2000/03/13 | 180 | 188 | 178 | 183 | 26,000 |
| 2000/03/10 | 190 | 190 | 176 | 190 | 175,000 |
| 2000/03/09 | 181 | 181 | 171 | 177 | 36,000 |
| 2000/03/08 | 185 | 185 | 180 | 182 | 52,000 |
| 2000/03/07 | 180 | 192 | 179 | 183 | 23,000 |
| 2000/03/06 | 179 | 180 | 179 | 180 | 13,000 |
| 2000/03/03 | 176 | 179 | 175 | 178 | 21,000 |
| 2000/03/02 | 185 | 185 | 171 | 175 | 87,000 |
| 2000/03/01 | 197 | 197 | 180 | 180 | 72,000 |
| 2000/02/29 | 185 | 196 | 184 | 184 | 13,000 |
| 2000/02/28 | 196 | 196 | 181 | 183 | 26,000 |
| 2000/02/25 | 199 | 199 | 196 | 197 | 55,000 |
| 2000/02/24 | 181 | 187 | 178 | 187 | 14,000 |
| 2000/02/23 | 175 | 175 | 170 | 171 | 32,000 |
| 2000/02/22 | 170 | 179 | 170 | 178 | 16,000 |
| 2000/02/21 | 180 | 181 | 165 | 170 | 38,000 |
| 2000/02/18 | 181 | 181 | 179 | 180 | 31,000 |
| 2000/02/17 | 185 | 185 | 180 | 181 | 30,000 |
| 2000/02/16 | 199 | 199 | 183 | 184 | 19,000 |
| 2000/02/15 | 181 | 201 | 180 | 201 | 62,000 |
| 2000/02/14 | 180 | 183 | 180 | 183 | 42,000 |
| 2000/02/10 | 189 | 189 | 182 | 182 | 19,000 |
| 2000/02/09 | 186 | 186 | 184 | 184 | 37,000 |
| 2000/02/08 | 188 | 189 | 186 | 186 | 28,000 |
| 2000/02/07 | 188 | 192 | 185 | 185 | 28,000 |
| 2000/02/04 | 198 | 198 | 190 | 190 | 11,000 |
| 2000/02/03 | 190 | 191 | 190 | 190 | 29,000 |
| 2000/02/02 | 203 | 203 | 190 | 190 | 19,000 |
| 2000/02/01 | 209 | 209 | 194 | 194 | 22,000 |
| 2000/01/31 | 192 | 205 | 190 | 190 | 18,000 |
| 2000/01/28 | 191 | 196 | 191 | 192 | 22,000 |
| 2000/01/27 | 202 | 202 | 196 | 196 | 19,000 |
| 2000/01/26 | 195 | 203 | 195 | 203 | 28,000 |
| 2000/01/25 | 200 | 209 | 200 | 207 | 68,000 |
| 2000/01/24 | 196 | 196 | 191 | 195 | 19,000 |
| 2000/01/21 | 193 | 194 | 190 | 191 | 42,000 |
| 2000/01/20 | 200 | 205 | 200 | 203 | 35,000 |
| 2000/01/19 | 200 | 203 | 200 | 200 | 25,000 |
| 2000/01/18 | 197 | 200 | 197 | 198 | 28,000 |
| 2000/01/17 | 180 | 193 | 180 | 193 | 35,000 |
| 2000/01/14 | 181 | 186 | 181 | 186 | 17,000 |
| 2000/01/13 | 180 | 182 | 180 | 180 | 37,000 |
| 2000/01/12 | 181 | 187 | 181 | 182 | 54,000 |
| 2000/01/11 | 186 | 187 | 185 | 186 | 38,000 |
| 2000/01/07 | 177 | 185 | 175 | 178 | 62,000 |
| 2000/01/06 | 191 | 192 | 180 | 187 | 42,000 |
| 2000/01/05 | 204 | 204 | 176 | 190 | 32,000 |
| 2000/01/04 | 214 | 214 | 199 | 199 | 16,000 |