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 |
|---|---|---|---|---|---|
| 2001/12/28 | 200 | 201 | 198 | 200 | 21,000 |
| 2001/12/27 | 195 | 197 | 192 | 197 | 18,000 |
| 2001/12/26 | 197 | 197 | 189 | 196 | 36,000 |
| 2001/12/25 | 198 | 198 | 186 | 192 | 30,000 |
| 2001/12/21 | 187 | 196 | 187 | 196 | 26,000 |
| 2001/12/20 | 186 | 192 | 186 | 192 | 36,000 |
| 2001/12/19 | 187 | 193 | 181 | 188 | 64,000 |
| 2001/12/18 | 194 | 194 | 190 | 190 | 26,000 |
| 2001/12/17 | 186 | 199 | 186 | 198 | 42,000 |
| 2001/12/14 | 194 | 203 | 193 | 203 | 145,000 |
| 2001/12/13 | 206 | 206 | 202 | 203 | 89,000 |
| 2001/12/12 | 202 | 202 | 198 | 201 | 67,000 |
| 2001/12/11 | 198 | 201 | 188 | 194 | 110,000 |
| 2001/12/10 | 206 | 210 | 198 | 198 | 64,000 |
| 2001/12/07 | 202 | 207 | 202 | 207 | 11,000 |
| 2001/12/06 | 213 | 213 | 206 | 210 | 14,000 |
| 2001/12/05 | 195 | 214 | 195 | 214 | 37,000 |
| 2001/12/04 | 202 | 203 | 194 | 203 | 42,000 |
| 2001/12/03 | 194 | 198 | 194 | 198 | 31,000 |
| 2001/11/30 | 204 | 204 | 194 | 194 | 33,000 |
| 2001/11/29 | 200 | 203 | 199 | 203 | 10,000 |
| 2001/11/28 | 203 | 205 | 200 | 200 | 14,000 |
| 2001/11/27 | 205 | 206 | 202 | 204 | 28,000 |
| 2001/11/26 | 205 | 205 | 202 | 204 | 24,000 |
| 2001/11/22 | 202 | 202 | 197 | 200 | 19,000 |
| 2001/11/21 | 202 | 202 | 197 | 200 | 16,000 |
| 2001/11/20 | 200 | 200 | 197 | 197 | 14,000 |
| 2001/11/19 | 196 | 200 | 194 | 200 | 16,000 |
| 2001/11/16 | 199 | 203 | 198 | 198 | 24,000 |
| 2001/11/15 | 195 | 196 | 193 | 195 | 36,000 |
| 2001/11/14 | 205 | 205 | 192 | 192 | 21,000 |
| 2001/11/13 | 201 | 201 | 196 | 200 | 30,000 |
| 2001/11/12 | 202 | 206 | 194 | 194 | 26,000 |
| 2001/11/09 | 207 | 207 | 202 | 202 | 23,000 |
| 2001/11/08 | 205 | 205 | 201 | 201 | 25,000 |
| 2001/11/07 | 210 | 210 | 204 | 209 | 65,000 |
| 2001/11/06 | 206 | 208 | 201 | 208 | 26,000 |
| 2001/11/05 | 207 | 207 | 197 | 206 | 29,000 |
| 2001/11/02 | 210 | 210 | 201 | 201 | 50,000 |
| 2001/11/01 | 215 | 216 | 203 | 209 | 49,000 |
| 2001/10/31 | 212 | 216 | 210 | 211 | 69,000 |
| 2001/10/30 | 207 | 207 | 205 | 205 | 21,000 |
| 2001/10/29 | 216 | 216 | 212 | 212 | 23,000 |
| 2001/10/26 | 216 | 217 | 210 | 216 | 39,000 |
| 2001/10/25 | 212 | 215 | 210 | 214 | 49,000 |
| 2001/10/24 | 209 | 210 | 207 | 210 | 38,000 |
| 2001/10/23 | 210 | 210 | 206 | 206 | 37,000 |
| 2001/10/22 | 205 | 207 | 200 | 207 | 18,000 |
| 2001/10/19 | 199 | 199 | 195 | 199 | 26,000 |
| 2001/10/18 | 200 | 202 | 200 | 200 | 11,000 |
| 2001/10/17 | 199 | 202 | 199 | 202 | 25,000 |
| 2001/10/16 | 204 | 206 | 204 | 204 | 17,000 |
| 2001/10/15 | 202 | 207 | 202 | 205 | 23,000 |
| 2001/10/12 | 205 | 207 | 202 | 207 | 47,000 |
| 2001/10/11 | 204 | 205 | 199 | 203 | 18,000 |
| 2001/10/10 | 208 | 208 | 203 | 203 | 30,000 |
| 2001/10/09 | 200 | 202 | 199 | 200 | 11,000 |
| 2001/10/05 | 207 | 208 | 205 | 205 | 38,000 |
| 2001/10/04 | 210 | 211 | 200 | 200 | 50,000 |
| 2001/10/03 | 207 | 210 | 207 | 210 | 36,000 |
| 2001/10/02 | 206 | 207 | 201 | 207 | 33,000 |
| 2001/10/01 | 204 | 207 | 200 | 207 | 49,000 |
| 2001/09/28 | 200 | 204 | 199 | 204 | 31,000 |
| 2001/09/27 | 197 | 204 | 197 | 204 | 45,000 |
| 2001/09/26 | 196 | 196 | 191 | 196 | 45,000 |
| 2001/09/25 | 194 | 194 | 180 | 181 | 40,000 |
| 2001/09/21 | 178 | 184 | 175 | 184 | 37,000 |
| 2001/09/20 | 185 | 185 | 178 | 178 | 32,000 |
| 2001/09/19 | 177 | 186 | 177 | 186 | 59,000 |
| 2001/09/18 | 185 | 187 | 185 | 186 | 13,000 |
| 2001/09/17 | 185 | 186 | 184 | 184 | 25,000 |
| 2001/09/14 | 195 | 195 | 185 | 191 | 57,000 |
| 2001/09/13 | 185 | 194 | 181 | 185 | 53,000 |
| 2001/09/12 | 189 | 194 | 185 | 185 | 44,000 |
| 2001/09/11 | 202 | 211 | 202 | 209 | 69,000 |
| 2001/09/10 | 197 | 203 | 196 | 200 | 44,000 |
| 2001/09/07 | 201 | 209 | 199 | 199 | 24,000 |
| 2001/09/06 | 201 | 211 | 198 | 211 | 92,000 |
| 2001/09/05 | 202 | 206 | 200 | 200 | 136,000 |
| 2001/09/04 | 211 | 211 | 196 | 205 | 98,000 |
| 2001/09/03 | 211 | 211 | 202 | 202 | 42,000 |
| 2001/08/31 | 225 | 225 | 206 | 206 | 59,000 |
| 2001/08/30 | 215 | 234 | 215 | 225 | 58,000 |
| 2001/08/29 | 221 | 222 | 216 | 220 | 60,000 |
| 2001/08/28 | 223 | 228 | 212 | 216 | 46,000 |
| 2001/08/27 | 221 | 222 | 218 | 218 | 32,000 |
| 2001/08/24 | 219 | 220 | 215 | 216 | 50,000 |
| 2001/08/23 | 221 | 227 | 220 | 220 | 49,000 |
| 2001/08/22 | 217 | 221 | 215 | 217 | 16,000 |
| 2001/08/21 | 218 | 221 | 217 | 217 | 14,000 |
| 2001/08/20 | 219 | 222 | 217 | 217 | 15,000 |
| 2001/08/17 | 226 | 232 | 222 | 222 | 33,000 |
| 2001/08/16 | 224 | 229 | 224 | 229 | 51,000 |
| 2001/08/15 | 227 | 233 | 227 | 233 | 19,000 |
| 2001/08/14 | 228 | 230 | 227 | 227 | 20,000 |
| 2001/08/13 | 230 | 230 | 229 | 229 | 11,000 |
| 2001/08/10 | 228 | 230 | 228 | 228 | 48,000 |
| 2001/08/09 | 234 | 235 | 233 | 233 | 14,000 |
| 2001/08/08 | 232 | 237 | 232 | 237 | 8,000 |
| 2001/08/07 | 230 | 237 | 230 | 237 | 15,000 |
| 2001/08/06 | 233 | 233 | 232 | 232 | 15,000 |
| 2001/08/03 | 234 | 241 | 234 | 237 | 14,000 |
| 2001/08/02 | 235 | 241 | 235 | 241 | 30,000 |
| 2001/08/01 | 239 | 244 | 231 | 234 | 48,000 |
| 2001/07/31 | 223 | 235 | 223 | 235 | 31,000 |
| 2001/07/30 | 231 | 236 | 227 | 227 | 24,000 |
| 2001/07/27 | 235 | 237 | 234 | 236 | 31,000 |
| 2001/07/26 | 233 | 234 | 230 | 230 | 27,000 |
| 2001/07/25 | 235 | 235 | 228 | 230 | 19,000 |
| 2001/07/24 | 233 | 233 | 228 | 233 | 40,000 |
| 2001/07/23 | 235 | 238 | 234 | 238 | 101,000 |
| 2001/07/19 | 238 | 239 | 234 | 236 | 83,000 |
| 2001/07/18 | 237 | 241 | 237 | 238 | 54,000 |
| 2001/07/17 | 239 | 247 | 235 | 246 | 61,000 |
| 2001/07/16 | 250 | 250 | 243 | 244 | 63,000 |
| 2001/07/13 | 249 | 250 | 244 | 245 | 77,000 |
| 2001/07/12 | 248 | 248 | 235 | 239 | 96,000 |
| 2001/07/11 | 229 | 240 | 229 | 238 | 62,000 |
| 2001/07/10 | 242 | 244 | 236 | 244 | 71,000 |
| 2001/07/09 | 239 | 242 | 237 | 241 | 61,000 |
| 2001/07/06 | 240 | 245 | 240 | 244 | 36,000 |
| 2001/07/05 | 242 | 250 | 242 | 248 | 83,000 |
| 2001/07/04 | 246 | 250 | 246 | 247 | 79,000 |
| 2001/07/03 | 247 | 247 | 240 | 243 | 103,000 |
| 2001/07/02 | 246 | 250 | 246 | 247 | 92,000 |
| 2001/06/29 | 248 | 251 | 245 | 251 | 117,000 |
| 2001/06/28 | 249 | 252 | 246 | 248 | 149,000 |
| 2001/06/27 | 253 | 255 | 249 | 252 | 175,000 |
| 2001/06/26 | 238 | 251 | 236 | 248 | 197,000 |
| 2001/06/25 | 240 | 242 | 231 | 240 | 112,000 |
| 2001/06/22 | 229 | 231 | 228 | 231 | 51,000 |
| 2001/06/21 | 226 | 227 | 225 | 226 | 15,000 |
| 2001/06/20 | 228 | 228 | 226 | 226 | 30,000 |
| 2001/06/19 | 224 | 228 | 224 | 227 | 30,000 |
| 2001/06/18 | 226 | 229 | 226 | 229 | 37,000 |
| 2001/06/15 | 222 | 226 | 222 | 226 | 52,000 |
| 2001/06/14 | 227 | 227 | 226 | 227 | 15,000 |
| 2001/06/13 | 224 | 227 | 224 | 227 | 23,000 |
| 2001/06/12 | 227 | 228 | 223 | 224 | 44,000 |
| 2001/06/11 | 226 | 228 | 224 | 228 | 16,000 |
| 2001/06/08 | 225 | 228 | 225 | 226 | 116,000 |
| 2001/06/07 | 225 | 228 | 225 | 228 | 28,000 |
| 2001/06/06 | 226 | 228 | 225 | 225 | 34,000 |
| 2001/06/05 | 228 | 230 | 226 | 226 | 13,000 |
| 2001/06/04 | 230 | 231 | 227 | 230 | 18,000 |
| 2001/06/01 | 231 | 235 | 226 | 231 | 87,000 |
| 2001/05/31 | 224 | 227 | 220 | 227 | 37,000 |
| 2001/05/30 | 231 | 234 | 229 | 229 | 25,000 |
| 2001/05/29 | 233 | 233 | 230 | 230 | 15,000 |
| 2001/05/28 | 234 | 234 | 230 | 232 | 20,000 |
| 2001/05/25 | 236 | 236 | 231 | 233 | 48,000 |
| 2001/05/24 | 225 | 241 | 225 | 241 | 44,000 |
| 2001/05/23 | 231 | 232 | 230 | 231 | 18,000 |
| 2001/05/22 | 232 | 232 | 230 | 230 | 31,000 |
| 2001/05/21 | 221 | 234 | 221 | 230 | 32,000 |
| 2001/05/18 | 220 | 235 | 220 | 230 | 115,000 |
| 2001/05/17 | 220 | 220 | 218 | 220 | 41,000 |
| 2001/05/16 | 220 | 221 | 220 | 220 | 29,000 |
| 2001/05/15 | 220 | 220 | 219 | 220 | 34,000 |
| 2001/05/14 | 222 | 225 | 220 | 221 | 39,000 |
| 2001/05/11 | 227 | 227 | 224 | 225 | 47,000 |
| 2001/05/10 | 225 | 225 | 221 | 225 | 32,000 |
| 2001/05/09 | 229 | 230 | 224 | 228 | 49,000 |
| 2001/05/08 | 236 | 240 | 229 | 230 | 116,000 |
| 2001/05/07 | 235 | 235 | 230 | 231 | 70,000 |
| 2001/05/02 | 234 | 235 | 231 | 235 | 26,000 |
| 2001/05/01 | 231 | 234 | 231 | 234 | 30,000 |
| 2001/04/27 | 229 | 229 | 225 | 226 | 73,000 |
| 2001/04/26 | 231 | 231 | 223 | 228 | 63,000 |
| 2001/04/25 | 228 | 228 | 223 | 223 | 39,000 |
| 2001/04/24 | 227 | 227 | 222 | 226 | 20,000 |
| 2001/04/23 | 220 | 228 | 220 | 227 | 15,000 |
| 2001/04/20 | 226 | 228 | 223 | 226 | 8,000 |
| 2001/04/19 | 228 | 228 | 221 | 225 | 19,000 |
| 2001/04/18 | 227 | 227 | 224 | 227 | 18,000 |
| 2001/04/17 | 228 | 228 | 225 | 227 | 21,000 |
| 2001/04/16 | 227 | 227 | 219 | 225 | 17,000 |
| 2001/04/13 | 227 | 227 | 222 | 227 | 33,000 |
| 2001/04/12 | 220 | 222 | 220 | 222 | 8,000 |
| 2001/04/11 | 224 | 226 | 220 | 226 | 45,000 |
| 2001/04/10 | 213 | 219 | 213 | 215 | 20,000 |
| 2001/04/09 | 220 | 222 | 217 | 217 | 34,000 |
| 2001/04/06 | 225 | 225 | 220 | 220 | 44,000 |
| 2001/04/05 | 224 | 225 | 222 | 222 | 34,000 |
| 2001/04/04 | 222 | 223 | 220 | 220 | 29,000 |
| 2001/04/03 | 220 | 223 | 220 | 223 | 29,000 |
| 2001/04/02 | 220 | 222 | 218 | 221 | 35,000 |
| 2001/03/30 | 224 | 224 | 220 | 220 | 30,000 |
| 2001/03/29 | 220 | 222 | 220 | 220 | 75,000 |
| 2001/03/28 | 220 | 224 | 220 | 220 | 79,000 |
| 2001/03/27 | 220 | 222 | 212 | 220 | 102,000 |
| 2001/03/26 | 217 | 218 | 210 | 210 | 61,000 |
| 2001/03/23 | 216 | 217 | 206 | 216 | 56,000 |
| 2001/03/22 | 209 | 211 | 206 | 209 | 63,000 |
| 2001/03/21 | 201 | 214 | 200 | 214 | 84,000 |
| 2001/03/19 | 202 | 205 | 200 | 201 | 17,000 |
| 2001/03/16 | 203 | 208 | 198 | 202 | 32,000 |
| 2001/03/15 | 197 | 201 | 190 | 201 | 52,000 |
| 2001/03/14 | 201 | 212 | 201 | 201 | 121,000 |
| 2001/03/13 | 198 | 200 | 196 | 196 | 26,000 |
| 2001/03/12 | 201 | 202 | 200 | 200 | 11,000 |
| 2001/03/09 | 205 | 205 | 199 | 204 | 79,000 |
| 2001/03/08 | 198 | 203 | 198 | 198 | 13,000 |
| 2001/03/07 | 207 | 207 | 198 | 198 | 23,000 |
| 2001/03/06 | 205 | 205 | 196 | 198 | 11,000 |
| 2001/03/05 | 203 | 203 | 200 | 203 | 13,000 |
| 2001/03/02 | 209 | 209 | 200 | 200 | 29,000 |
| 2001/03/01 | 207 | 207 | 200 | 200 | 22,000 |
| 2001/02/28 | 207 | 207 | 202 | 205 | 14,000 |
| 2001/02/27 | 208 | 208 | 206 | 208 | 18,000 |
| 2001/02/26 | 204 | 204 | 204 | 204 | 13,000 |
| 2001/02/23 | 209 | 209 | 202 | 207 | 61,000 |
| 2001/02/22 | 199 | 199 | 196 | 196 | 14,000 |
| 2001/02/21 | 198 | 198 | 195 | 198 | 26,000 |
| 2001/02/20 | 197 | 197 | 193 | 193 | 5,000 |
| 2001/02/19 | 198 | 198 | 191 | 196 | 25,000 |
| 2001/02/16 | 196 | 199 | 192 | 192 | 20,000 |
| 2001/02/15 | 198 | 198 | 192 | 192 | 18,000 |
| 2001/02/14 | 194 | 195 | 194 | 194 | 22,000 |
| 2001/02/13 | 190 | 190 | 190 | 190 | 8,000 |
| 2001/02/09 | 191 | 192 | 188 | 192 | 17,000 |
| 2001/02/08 | 189 | 190 | 185 | 185 | 26,000 |
| 2001/02/07 | 190 | 190 | 189 | 189 | 10,000 |
| 2001/02/06 | 192 | 192 | 190 | 190 | 16,000 |
| 2001/02/05 | 190 | 190 | 188 | 188 | 27,000 |
| 2001/02/02 | 191 | 191 | 190 | 190 | 24,000 |
| 2001/02/01 | 193 | 193 | 190 | 192 | 29,000 |
| 2001/01/31 | 193 | 193 | 190 | 193 | 13,000 |
| 2001/01/30 | 189 | 193 | 188 | 193 | 21,000 |
| 2001/01/29 | 187 | 190 | 187 | 190 | 22,000 |
| 2001/01/26 | 190 | 190 | 188 | 188 | 9,000 |
| 2001/01/25 | 189 | 189 | 187 | 187 | 41,000 |
| 2001/01/24 | 189 | 190 | 187 | 187 | 18,000 |
| 2001/01/23 | 188 | 190 | 188 | 189 | 26,000 |
| 2001/01/22 | 188 | 188 | 188 | 188 | 12,000 |
| 2001/01/19 | 195 | 195 | 187 | 187 | 23,000 |
| 2001/01/18 | 190 | 194 | 189 | 194 | 24,000 |
| 2001/01/17 | 190 | 190 | 188 | 189 | 11,000 |
| 2001/01/16 | 190 | 190 | 186 | 190 | 19,000 |
| 2001/01/15 | 190 | 190 | 184 | 184 | 13,000 |
| 2001/01/12 | 183 | 190 | 183 | 190 | 18,000 |
| 2001/01/11 | 197 | 197 | 181 | 190 | 43,000 |
| 2001/01/10 | 198 | 200 | 190 | 197 | 31,000 |
| 2001/01/09 | 188 | 190 | 188 | 190 | 18,000 |
| 2001/01/05 | 188 | 192 | 188 | 190 | 26,000 |
| 2001/01/04 | 203 | 203 | 187 | 187 | 20,000 |