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 |
---|---|---|---|---|---|
2002/12/30 | 182 | 190 | 182 | 184 | 46,000 |
2002/12/27 | 186 | 186 | 181 | 181 | 55,000 |
2002/12/26 | 180 | 181 | 175 | 181 | 30,000 |
2002/12/25 | 180 | 180 | 171 | 171 | 53,000 |
2002/12/24 | 182 | 183 | 173 | 179 | 70,000 |
2002/12/20 | 180 | 182 | 172 | 182 | 77,000 |
2002/12/19 | 166 | 171 | 165 | 171 | 39,000 |
2002/12/18 | 172 | 172 | 166 | 166 | 50,000 |
2002/12/17 | 174 | 175 | 171 | 172 | 46,000 |
2002/12/16 | 181 | 181 | 172 | 172 | 66,000 |
2002/12/13 | 180 | 180 | 177 | 179 | 198,000 |
2002/12/12 | 182 | 182 | 177 | 178 | 72,000 |
2002/12/11 | 177 | 179 | 177 | 177 | 21,000 |
2002/12/10 | 172 | 180 | 172 | 177 | 50,000 |
2002/12/09 | 175 | 175 | 171 | 172 | 49,000 |
2002/12/06 | 175 | 177 | 175 | 175 | 85,000 |
2002/12/05 | 190 | 190 | 181 | 181 | 24,000 |
2002/12/04 | 191 | 193 | 189 | 190 | 31,000 |
2002/12/03 | 192 | 194 | 191 | 191 | 57,000 |
2002/12/02 | 193 | 194 | 192 | 192 | 39,000 |
2002/11/29 | 186 | 193 | 186 | 192 | 71,000 |
2002/11/28 | 191 | 193 | 185 | 185 | 30,000 |
2002/11/27 | 195 | 196 | 190 | 190 | 40,000 |
2002/11/26 | 198 | 199 | 189 | 189 | 79,000 |
2002/11/25 | 182 | 205 | 177 | 193 | 112,000 |
2002/11/22 | 175 | 176 | 172 | 176 | 39,000 |
2002/11/21 | 168 | 174 | 167 | 174 | 21,000 |
2002/11/20 | 163 | 171 | 163 | 170 | 40,000 |
2002/11/19 | 162 | 164 | 162 | 163 | 37,000 |
2002/11/18 | 170 | 173 | 163 | 168 | 54,000 |
2002/11/15 | 170 | 175 | 165 | 166 | 65,000 |
2002/11/14 | 175 | 175 | 167 | 169 | 64,000 |
2002/11/13 | 189 | 189 | 175 | 179 | 82,000 |
2002/11/12 | 183 | 195 | 181 | 194 | 59,000 |
2002/11/11 | 199 | 200 | 187 | 187 | 54,000 |
2002/11/08 | 199 | 201 | 199 | 200 | 63,000 |
2002/11/07 | 199 | 200 | 196 | 199 | 31,000 |
2002/11/06 | 197 | 202 | 197 | 198 | 58,000 |
2002/11/05 | 202 | 203 | 200 | 203 | 31,000 |
2002/11/01 | 200 | 200 | 197 | 200 | 18,000 |
2002/10/31 | 202 | 202 | 199 | 199 | 34,000 |
2002/10/30 | 200 | 205 | 198 | 204 | 60,000 |
2002/10/29 | 210 | 210 | 205 | 210 | 24,000 |
2002/10/28 | 210 | 210 | 206 | 210 | 26,000 |
2002/10/25 | 205 | 209 | 205 | 209 | 73,000 |
2002/10/24 | 215 | 216 | 205 | 209 | 87,000 |
2002/10/23 | 211 | 215 | 210 | 215 | 64,000 |
2002/10/22 | 220 | 224 | 210 | 211 | 79,000 |
2002/10/21 | 217 | 223 | 215 | 222 | 64,000 |
2002/10/18 | 207 | 217 | 203 | 214 | 141,000 |
2002/10/17 | 214 | 215 | 205 | 206 | 55,000 |
2002/10/16 | 216 | 217 | 211 | 213 | 42,000 |
2002/10/15 | 211 | 213 | 206 | 213 | 28,000 |
2002/10/11 | 199 | 206 | 199 | 206 | 34,000 |
2002/10/10 | 198 | 205 | 194 | 196 | 100,000 |
2002/10/09 | 210 | 210 | 202 | 202 | 46,000 |
2002/10/08 | 212 | 213 | 209 | 209 | 68,000 |
2002/10/07 | 222 | 228 | 217 | 217 | 47,000 |
2002/10/04 | 224 | 230 | 221 | 224 | 33,000 |
2002/10/03 | 228 | 228 | 224 | 225 | 38,000 |
2002/10/02 | 233 | 238 | 229 | 229 | 142,000 |
2002/10/01 | 235 | 235 | 229 | 231 | 79,000 |
2002/09/30 | 240 | 243 | 239 | 239 | 34,000 |
2002/09/27 | 245 | 248 | 242 | 245 | 70,000 |
2002/09/26 | 250 | 250 | 243 | 243 | 92,000 |
2002/09/25 | 247 | 250 | 244 | 247 | 195,000 |
2002/09/24 | 253 | 259 | 246 | 250 | 611,000 |
2002/09/20 | 222 | 259 | 222 | 258 | 399,000 |
2002/09/19 | 235 | 238 | 230 | 232 | 116,000 |
2002/09/18 | 234 | 236 | 232 | 235 | 121,000 |
2002/09/17 | 224 | 239 | 224 | 236 | 217,000 |
2002/09/13 | 213 | 226 | 213 | 222 | 266,000 |
2002/09/12 | 210 | 220 | 209 | 218 | 121,000 |
2002/09/11 | 211 | 213 | 209 | 209 | 52,000 |
2002/09/10 | 210 | 211 | 205 | 206 | 81,000 |
2002/09/09 | 197 | 204 | 197 | 204 | 17,000 |
2002/09/06 | 194 | 198 | 194 | 196 | 20,000 |
2002/09/05 | 199 | 204 | 198 | 201 | 31,000 |
2002/09/04 | 198 | 199 | 196 | 198 | 38,000 |
2002/09/03 | 213 | 213 | 197 | 200 | 45,000 |
2002/09/02 | 217 | 217 | 206 | 214 | 38,000 |
2002/08/30 | 203 | 215 | 203 | 215 | 38,000 |
2002/08/29 | 204 | 211 | 199 | 208 | 50,000 |
2002/08/28 | 215 | 215 | 211 | 214 | 42,000 |
2002/08/27 | 218 | 218 | 214 | 217 | 68,000 |
2002/08/26 | 215 | 217 | 210 | 217 | 91,000 |
2002/08/23 | 212 | 215 | 211 | 212 | 61,000 |
2002/08/22 | 203 | 210 | 202 | 210 | 41,000 |
2002/08/21 | 207 | 210 | 205 | 208 | 69,000 |
2002/08/20 | 201 | 208 | 198 | 208 | 69,000 |
2002/08/19 | 204 | 204 | 197 | 202 | 41,000 |
2002/08/16 | 203 | 203 | 197 | 201 | 47,000 |
2002/08/15 | 197 | 202 | 197 | 201 | 32,000 |
2002/08/14 | 198 | 201 | 198 | 198 | 41,000 |
2002/08/13 | 190 | 199 | 190 | 197 | 17,000 |
2002/08/12 | 197 | 202 | 194 | 194 | 31,000 |
2002/08/09 | 199 | 204 | 196 | 196 | 82,000 |
2002/08/08 | 192 | 194 | 192 | 194 | 2,000 |
2002/08/07 | 193 | 193 | 191 | 191 | 29,000 |
2002/08/06 | 197 | 197 | 191 | 191 | 34,000 |
2002/08/05 | 196 | 197 | 195 | 197 | 9,000 |
2002/08/02 | 197 | 201 | 196 | 196 | 53,000 |
2002/08/01 | 200 | 200 | 195 | 195 | 27,000 |
2002/07/31 | 194 | 200 | 194 | 196 | 24,000 |
2002/07/30 | 195 | 195 | 195 | 195 | 1,000 |
2002/07/29 | 197 | 199 | 190 | 190 | 48,000 |
2002/07/26 | 202 | 202 | 188 | 189 | 33,000 |
2002/07/25 | 205 | 205 | 196 | 197 | 37,000 |
2002/07/24 | 198 | 210 | 196 | 210 | 99,000 |
2002/07/23 | 188 | 200 | 188 | 200 | 56,000 |
2002/07/22 | 195 | 197 | 187 | 197 | 63,000 |
2002/07/19 | 196 | 196 | 190 | 195 | 12,000 |
2002/07/18 | 192 | 194 | 191 | 191 | 17,000 |
2002/07/17 | 192 | 192 | 191 | 191 | 20,000 |
2002/07/16 | 202 | 202 | 191 | 191 | 68,000 |
2002/07/15 | 198 | 198 | 193 | 197 | 59,000 |
2002/07/12 | 200 | 200 | 193 | 193 | 57,000 |
2002/07/11 | 194 | 194 | 193 | 194 | 11,000 |
2002/07/10 | 199 | 199 | 197 | 197 | 23,000 |
2002/07/09 | 192 | 200 | 192 | 200 | 18,000 |
2002/07/08 | 198 | 198 | 192 | 192 | 24,000 |
2002/07/05 | 191 | 196 | 191 | 194 | 21,000 |
2002/07/04 | 194 | 198 | 194 | 196 | 14,000 |
2002/07/03 | 196 | 199 | 196 | 199 | 25,000 |
2002/07/02 | 194 | 198 | 194 | 198 | 16,000 |
2002/07/01 | 194 | 195 | 193 | 195 | 25,000 |
2002/06/28 | 188 | 194 | 188 | 189 | 27,000 |
2002/06/27 | 193 | 193 | 188 | 188 | 31,000 |
2002/06/26 | 195 | 195 | 185 | 185 | 32,000 |
2002/06/25 | 197 | 197 | 192 | 193 | 37,000 |
2002/06/24 | 184 | 193 | 184 | 192 | 17,000 |
2002/06/21 | 185 | 187 | 184 | 184 | 41,000 |
2002/06/20 | 187 | 187 | 182 | 184 | 35,000 |
2002/06/19 | 190 | 192 | 186 | 186 | 47,000 |
2002/06/18 | 190 | 193 | 188 | 192 | 60,000 |
2002/06/17 | 203 | 203 | 186 | 187 | 57,000 |
2002/06/14 | 210 | 210 | 196 | 196 | 243,000 |
2002/06/13 | 199 | 199 | 196 | 196 | 24,000 |
2002/06/12 | 200 | 200 | 196 | 197 | 40,000 |
2002/06/11 | 196 | 202 | 196 | 200 | 10,000 |
2002/06/10 | 205 | 210 | 196 | 196 | 37,000 |
2002/06/07 | 200 | 200 | 196 | 200 | 58,000 |
2002/06/06 | 212 | 212 | 196 | 198 | 75,000 |
2002/06/05 | 210 | 211 | 206 | 206 | 34,000 |
2002/06/04 | 212 | 213 | 203 | 205 | 105,000 |
2002/06/03 | 210 | 215 | 210 | 212 | 40,000 |
2002/05/31 | 205 | 212 | 205 | 210 | 39,000 |
2002/05/30 | 213 | 215 | 206 | 209 | 71,000 |
2002/05/29 | 214 | 219 | 213 | 213 | 89,000 |
2002/05/28 | 222 | 228 | 215 | 222 | 311,000 |
2002/05/27 | 199 | 203 | 199 | 202 | 103,000 |
2002/05/24 | 198 | 199 | 195 | 199 | 43,000 |
2002/05/23 | 196 | 198 | 194 | 194 | 48,000 |
2002/05/22 | 188 | 195 | 188 | 193 | 72,000 |
2002/05/21 | 189 | 190 | 188 | 190 | 28,000 |
2002/05/20 | 188 | 190 | 188 | 188 | 19,000 |
2002/05/17 | 188 | 191 | 187 | 188 | 29,000 |
2002/05/16 | 183 | 190 | 183 | 190 | 52,000 |
2002/05/15 | 190 | 190 | 182 | 188 | 53,000 |
2002/05/14 | 193 | 193 | 188 | 188 | 16,000 |
2002/05/13 | 191 | 193 | 190 | 193 | 27,000 |
2002/05/10 | 195 | 197 | 188 | 189 | 48,000 |
2002/05/09 | 198 | 198 | 190 | 190 | 25,000 |
2002/05/08 | 191 | 198 | 190 | 194 | 34,000 |
2002/05/07 | 196 | 196 | 190 | 190 | 28,000 |
2002/05/02 | 195 | 196 | 195 | 196 | 23,000 |
2002/05/01 | 197 | 197 | 194 | 195 | 34,000 |
2002/04/30 | 196 | 196 | 195 | 195 | 34,000 |
2002/04/26 | 198 | 198 | 195 | 196 | 67,000 |
2002/04/25 | 197 | 198 | 194 | 194 | 44,000 |
2002/04/24 | 193 | 197 | 193 | 196 | 36,000 |
2002/04/23 | 196 | 198 | 191 | 191 | 130,000 |
2002/04/22 | 187 | 196 | 187 | 196 | 129,000 |
2002/04/19 | 185 | 189 | 184 | 185 | 21,000 |
2002/04/18 | 189 | 189 | 186 | 188 | 20,000 |
2002/04/17 | 191 | 191 | 188 | 189 | 23,000 |
2002/04/16 | 185 | 190 | 183 | 189 | 24,000 |
2002/04/15 | 184 | 185 | 183 | 183 | 13,000 |
2002/04/12 | 188 | 190 | 183 | 184 | 15,000 |
2002/04/11 | 194 | 195 | 188 | 188 | 20,000 |
2002/04/10 | 194 | 195 | 192 | 195 | 35,000 |
2002/04/09 | 194 | 195 | 192 | 192 | 43,000 |
2002/04/08 | 195 | 195 | 192 | 193 | 37,000 |
2002/04/05 | 192 | 193 | 191 | 193 | 35,000 |
2002/04/04 | 186 | 190 | 186 | 190 | 47,000 |
2002/04/03 | 181 | 184 | 181 | 182 | 6,000 |
2002/04/02 | 183 | 185 | 181 | 181 | 21,000 |
2002/04/01 | 191 | 191 | 181 | 181 | 28,000 |
2002/03/29 | 187 | 188 | 181 | 181 | 28,000 |
2002/03/28 | 190 | 190 | 189 | 189 | 19,000 |
2002/03/27 | 190 | 195 | 184 | 195 | 46,000 |
2002/03/26 | 192 | 192 | 181 | 181 | 38,000 |
2002/03/25 | 190 | 192 | 185 | 191 | 45,000 |
2002/03/22 | 193 | 193 | 187 | 187 | 39,000 |
2002/03/20 | 189 | 190 | 185 | 190 | 38,000 |
2002/03/19 | 183 | 189 | 183 | 189 | 56,000 |
2002/03/18 | 184 | 184 | 183 | 183 | 20,000 |
2002/03/15 | 181 | 184 | 181 | 184 | 12,000 |
2002/03/14 | 182 | 182 | 180 | 181 | 40,000 |
2002/03/13 | 185 | 188 | 181 | 181 | 18,000 |
2002/03/12 | 189 | 189 | 185 | 185 | 20,000 |
2002/03/11 | 188 | 188 | 183 | 186 | 41,000 |
2002/03/08 | 182 | 189 | 181 | 181 | 185,000 |
2002/03/07 | 180 | 185 | 179 | 182 | 57,000 |
2002/03/06 | 177 | 180 | 172 | 177 | 72,000 |
2002/03/05 | 195 | 195 | 158 | 178 | 479,000 |
2002/03/04 | 197 | 205 | 180 | 180 | 79,000 |
2002/03/01 | 195 | 195 | 190 | 192 | 56,000 |
2002/02/28 | 194 | 197 | 193 | 195 | 42,000 |
2002/02/27 | 190 | 200 | 190 | 199 | 60,000 |
2002/02/26 | 190 | 190 | 189 | 189 | 60,000 |
2002/02/25 | 190 | 190 | 188 | 188 | 28,000 |
2002/02/22 | 190 | 190 | 187 | 187 | 16,000 |
2002/02/21 | 186 | 190 | 186 | 190 | 25,000 |
2002/02/20 | 183 | 187 | 183 | 186 | 18,000 |
2002/02/19 | 187 | 189 | 187 | 188 | 20,000 |
2002/02/18 | 189 | 193 | 189 | 190 | 8,000 |
2002/02/15 | 190 | 191 | 185 | 190 | 30,000 |
2002/02/14 | 194 | 198 | 194 | 195 | 37,000 |
2002/02/13 | 186 | 194 | 186 | 194 | 28,000 |
2002/02/12 | 176 | 186 | 175 | 186 | 13,000 |
2002/02/08 | 176 | 177 | 172 | 176 | 92,000 |
2002/02/07 | 169 | 174 | 169 | 172 | 22,000 |
2002/02/06 | 168 | 171 | 168 | 171 | 14,000 |
2002/02/05 | 169 | 172 | 169 | 172 | 27,000 |
2002/02/04 | 171 | 173 | 171 | 171 | 15,000 |
2002/02/01 | 180 | 180 | 171 | 171 | 38,000 |
2002/01/31 | 175 | 184 | 174 | 177 | 80,000 |
2002/01/30 | 185 | 185 | 169 | 174 | 82,000 |
2002/01/29 | 190 | 191 | 183 | 183 | 53,000 |
2002/01/28 | 186 | 190 | 182 | 190 | 32,000 |
2002/01/25 | 189 | 189 | 170 | 181 | 82,000 |
2002/01/24 | 189 | 191 | 187 | 191 | 37,000 |
2002/01/23 | 185 | 188 | 181 | 184 | 54,000 |
2002/01/22 | 193 | 193 | 189 | 191 | 32,000 |
2002/01/21 | 191 | 193 | 191 | 193 | 109,000 |
2002/01/18 | 187 | 192 | 187 | 191 | 27,000 |
2002/01/17 | 186 | 187 | 185 | 187 | 9,000 |
2002/01/16 | 182 | 190 | 182 | 189 | 16,000 |
2002/01/15 | 190 | 191 | 187 | 187 | 17,000 |
2002/01/11 | 198 | 198 | 190 | 190 | 80,000 |
2002/01/10 | 198 | 198 | 190 | 190 | 22,000 |
2002/01/09 | 195 | 197 | 195 | 195 | 37,000 |
2002/01/08 | 196 | 199 | 191 | 191 | 24,000 |
2002/01/07 | 199 | 200 | 196 | 196 | 26,000 |
2002/01/04 | 200 | 202 | 198 | 200 | 12,000 |