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 |
|---|---|---|---|---|---|
| 2003/12/30 | 412 | 417 | 412 | 416 | 9,000 |
| 2003/12/29 | 415 | 418 | 413 | 413 | 32,000 |
| 2003/12/26 | 412 | 412 | 407 | 410 | 25,000 |
| 2003/12/25 | 405 | 411 | 403 | 411 | 99,000 |
| 2003/12/24 | 407 | 410 | 402 | 405 | 45,000 |
| 2003/12/22 | 410 | 411 | 408 | 410 | 24,000 |
| 2003/12/19 | 407 | 410 | 405 | 410 | 90,000 |
| 2003/12/18 | 406 | 410 | 405 | 409 | 30,000 |
| 2003/12/17 | 417 | 417 | 400 | 412 | 68,000 |
| 2003/12/16 | 428 | 428 | 422 | 422 | 28,000 |
| 2003/12/15 | 434 | 434 | 420 | 427 | 68,000 |
| 2003/12/12 | 413 | 422 | 409 | 421 | 170,000 |
| 2003/12/11 | 409 | 413 | 407 | 408 | 36,000 |
| 2003/12/10 | 410 | 410 | 398 | 409 | 64,000 |
| 2003/12/09 | 416 | 416 | 410 | 414 | 61,000 |
| 2003/12/08 | 423 | 423 | 414 | 415 | 24,000 |
| 2003/12/05 | 425 | 425 | 417 | 418 | 57,000 |
| 2003/12/04 | 429 | 430 | 424 | 427 | 31,000 |
| 2003/12/03 | 430 | 432 | 422 | 430 | 123,000 |
| 2003/12/02 | 430 | 443 | 426 | 430 | 96,000 |
| 2003/12/01 | 411 | 425 | 411 | 425 | 50,000 |
| 2003/11/28 | 422 | 422 | 414 | 417 | 39,000 |
| 2003/11/27 | 422 | 424 | 421 | 423 | 56,000 |
| 2003/11/26 | 419 | 424 | 419 | 424 | 37,000 |
| 2003/11/25 | 428 | 428 | 415 | 415 | 23,000 |
| 2003/11/21 | 414 | 415 | 406 | 413 | 70,000 |
| 2003/11/20 | 405 | 415 | 405 | 415 | 45,000 |
| 2003/11/19 | 410 | 420 | 407 | 415 | 57,000 |
| 2003/11/18 | 394 | 433 | 394 | 433 | 172,000 |
| 2003/11/17 | 412 | 429 | 402 | 404 | 99,000 |
| 2003/11/14 | 441 | 442 | 433 | 437 | 48,000 |
| 2003/11/13 | 435 | 454 | 435 | 443 | 78,000 |
| 2003/11/12 | 430 | 438 | 430 | 431 | 91,000 |
| 2003/11/11 | 438 | 445 | 434 | 435 | 133,000 |
| 2003/11/10 | 450 | 454 | 444 | 448 | 86,000 |
| 2003/11/07 | 452 | 455 | 443 | 450 | 104,000 |
| 2003/11/06 | 455 | 468 | 449 | 457 | 358,000 |
| 2003/11/05 | 453 | 459 | 440 | 458 | 512,000 |
| 2003/11/04 | 449 | 465 | 440 | 457 | 372,000 |
| 2003/10/31 | 439 | 446 | 439 | 439 | 149,000 |
| 2003/10/30 | 433 | 438 | 430 | 438 | 24,000 |
| 2003/10/29 | 440 | 448 | 424 | 432 | 89,000 |
| 2003/10/28 | 421 | 453 | 419 | 434 | 225,000 |
| 2003/10/27 | 421 | 421 | 411 | 412 | 151,000 |
| 2003/10/24 | 430 | 430 | 420 | 420 | 121,000 |
| 2003/10/23 | 440 | 443 | 421 | 426 | 117,000 |
| 2003/10/22 | 461 | 464 | 445 | 450 | 244,000 |
| 2003/10/21 | 430 | 461 | 430 | 460 | 897,000 |
| 2003/10/20 | 418 | 432 | 415 | 429 | 106,000 |
| 2003/10/17 | 423 | 425 | 418 | 419 | 75,000 |
| 2003/10/16 | 423 | 433 | 418 | 422 | 76,000 |
| 2003/10/15 | 435 | 435 | 423 | 423 | 62,000 |
| 2003/10/14 | 428 | 435 | 428 | 428 | 94,000 |
| 2003/10/10 | 429 | 433 | 428 | 431 | 116,000 |
| 2003/10/09 | 439 | 439 | 430 | 433 | 61,000 |
| 2003/10/08 | 445 | 446 | 435 | 439 | 92,000 |
| 2003/10/07 | 430 | 450 | 427 | 439 | 154,000 |
| 2003/10/06 | 433 | 439 | 427 | 431 | 108,000 |
| 2003/10/03 | 432 | 440 | 430 | 433 | 96,000 |
| 2003/10/02 | 438 | 440 | 430 | 436 | 119,000 |
| 2003/10/01 | 440 | 448 | 436 | 438 | 123,000 |
| 2003/09/30 | 455 | 455 | 440 | 448 | 179,000 |
| 2003/09/29 | 446 | 452 | 438 | 450 | 221,000 |
| 2003/09/26 | 427 | 446 | 427 | 444 | 214,000 |
| 2003/09/25 | 420 | 438 | 417 | 432 | 140,000 |
| 2003/09/24 | 439 | 439 | 426 | 428 | 145,000 |
| 2003/09/22 | 450 | 450 | 431 | 439 | 345,000 |
| 2003/09/19 | 453 | 462 | 446 | 456 | 790,000 |
| 2003/09/18 | 445 | 454 | 440 | 450 | 656,000 |
| 2003/09/17 | 430 | 455 | 425 | 444 | 1,631,000 |
| 2003/09/16 | 396 | 414 | 396 | 412 | 342,000 |
| 2003/09/12 | 394 | 394 | 388 | 392 | 229,000 |
| 2003/09/11 | 385 | 395 | 378 | 389 | 182,000 |
| 2003/09/10 | 390 | 390 | 383 | 387 | 169,000 |
| 2003/09/09 | 387 | 390 | 383 | 388 | 221,000 |
| 2003/09/08 | 394 | 394 | 386 | 388 | 110,000 |
| 2003/09/05 | 400 | 400 | 391 | 393 | 183,000 |
| 2003/09/04 | 400 | 405 | 400 | 401 | 77,000 |
| 2003/09/03 | 412 | 412 | 403 | 405 | 68,000 |
| 2003/09/02 | 414 | 414 | 407 | 409 | 110,000 |
| 2003/09/01 | 410 | 415 | 409 | 412 | 138,000 |
| 2003/08/29 | 404 | 412 | 404 | 410 | 124,000 |
| 2003/08/28 | 398 | 403 | 398 | 400 | 58,000 |
| 2003/08/27 | 404 | 404 | 400 | 401 | 72,000 |
| 2003/08/26 | 405 | 406 | 402 | 404 | 52,000 |
| 2003/08/25 | 401 | 413 | 401 | 407 | 95,000 |
| 2003/08/22 | 415 | 416 | 400 | 400 | 106,000 |
| 2003/08/21 | 415 | 418 | 415 | 415 | 73,000 |
| 2003/08/20 | 423 | 424 | 410 | 424 | 90,000 |
| 2003/08/19 | 427 | 430 | 420 | 425 | 245,000 |
| 2003/08/18 | 428 | 428 | 418 | 423 | 126,000 |
| 2003/08/15 | 410 | 424 | 406 | 423 | 340,000 |
| 2003/08/14 | 412 | 415 | 404 | 409 | 108,000 |
| 2003/08/13 | 408 | 415 | 408 | 408 | 290,000 |
| 2003/08/12 | 392 | 402 | 389 | 398 | 59,000 |
| 2003/08/11 | 395 | 397 | 390 | 392 | 41,000 |
| 2003/08/08 | 405 | 405 | 396 | 398 | 192,000 |
| 2003/08/07 | 398 | 403 | 395 | 395 | 73,000 |
| 2003/08/06 | 378 | 400 | 378 | 394 | 109,000 |
| 2003/08/05 | 386 | 396 | 377 | 390 | 186,000 |
| 2003/08/04 | 390 | 400 | 390 | 395 | 73,000 |
| 2003/08/01 | 398 | 405 | 393 | 400 | 101,000 |
| 2003/07/31 | 408 | 409 | 400 | 403 | 108,000 |
| 2003/07/30 | 406 | 412 | 405 | 410 | 150,000 |
| 2003/07/29 | 412 | 415 | 408 | 410 | 296,000 |
| 2003/07/28 | 401 | 416 | 397 | 415 | 234,000 |
| 2003/07/25 | 389 | 402 | 385 | 393 | 247,000 |
| 2003/07/24 | 376 | 390 | 376 | 388 | 266,000 |
| 2003/07/23 | 377 | 380 | 368 | 374 | 118,000 |
| 2003/07/22 | 381 | 382 | 366 | 375 | 185,000 |
| 2003/07/18 | 380 | 386 | 380 | 386 | 99,000 |
| 2003/07/17 | 404 | 404 | 384 | 387 | 189,000 |
| 2003/07/16 | 418 | 418 | 405 | 405 | 119,000 |
| 2003/07/15 | 420 | 420 | 408 | 413 | 118,000 |
| 2003/07/14 | 412 | 422 | 411 | 412 | 163,000 |
| 2003/07/11 | 407 | 418 | 407 | 407 | 130,000 |
| 2003/07/10 | 409 | 437 | 408 | 409 | 340,000 |
| 2003/07/09 | 412 | 413 | 405 | 408 | 200,000 |
| 2003/07/08 | 435 | 435 | 412 | 413 | 143,000 |
| 2003/07/07 | 416 | 432 | 411 | 432 | 194,000 |
| 2003/07/04 | 412 | 417 | 409 | 416 | 167,000 |
| 2003/07/03 | 433 | 436 | 417 | 417 | 165,000 |
| 2003/07/02 | 437 | 437 | 426 | 434 | 322,000 |
| 2003/07/01 | 440 | 440 | 430 | 436 | 134,000 |
| 2003/06/30 | 444 | 444 | 437 | 437 | 149,000 |
| 2003/06/27 | 438 | 444 | 435 | 444 | 174,000 |
| 2003/06/26 | 440 | 440 | 434 | 437 | 196,000 |
| 2003/06/25 | 419 | 445 | 418 | 440 | 514,000 |
| 2003/06/24 | 421 | 427 | 421 | 426 | 138,000 |
| 2003/06/23 | 429 | 438 | 429 | 430 | 273,000 |
| 2003/06/20 | 420 | 430 | 415 | 429 | 252,000 |
| 2003/06/19 | 436 | 437 | 427 | 429 | 435,000 |
| 2003/06/18 | 428 | 443 | 421 | 434 | 896,000 |
| 2003/06/17 | 420 | 425 | 416 | 424 | 401,000 |
| 2003/06/16 | 412 | 418 | 409 | 412 | 335,000 |
| 2003/06/13 | 405 | 417 | 402 | 410 | 506,000 |
| 2003/06/12 | 407 | 409 | 403 | 403 | 191,000 |
| 2003/06/11 | 409 | 416 | 405 | 407 | 390,000 |
| 2003/06/10 | 412 | 412 | 401 | 405 | 231,000 |
| 2003/06/09 | 411 | 415 | 401 | 415 | 225,000 |
| 2003/06/06 | 418 | 419 | 411 | 415 | 118,000 |
| 2003/06/05 | 425 | 425 | 416 | 417 | 160,000 |
| 2003/06/04 | 429 | 429 | 418 | 420 | 169,000 |
| 2003/06/03 | 425 | 428 | 421 | 425 | 238,000 |
| 2003/06/02 | 410 | 435 | 407 | 430 | 759,000 |
| 2003/05/30 | 409 | 412 | 405 | 410 | 180,000 |
| 2003/05/29 | 410 | 416 | 409 | 414 | 202,000 |
| 2003/05/28 | 405 | 412 | 405 | 410 | 201,000 |
| 2003/05/27 | 414 | 417 | 398 | 404 | 228,000 |
| 2003/05/26 | 404 | 415 | 404 | 415 | 364,000 |
| 2003/05/23 | 410 | 410 | 397 | 404 | 217,000 |
| 2003/05/22 | 417 | 417 | 400 | 404 | 252,000 |
| 2003/05/21 | 392 | 415 | 386 | 415 | 792,000 |
| 2003/05/20 | 376 | 388 | 368 | 387 | 241,000 |
| 2003/05/19 | 378 | 383 | 368 | 380 | 302,000 |
| 2003/05/16 | 403 | 404 | 384 | 388 | 992,000 |
| 2003/05/15 | 330 | 334 | 326 | 333 | 195,000 |
| 2003/05/14 | 325 | 340 | 324 | 337 | 137,000 |
| 2003/05/13 | 330 | 330 | 324 | 324 | 40,000 |
| 2003/05/12 | 324 | 330 | 314 | 330 | 51,000 |
| 2003/05/09 | 309 | 325 | 307 | 323 | 93,000 |
| 2003/05/08 | 316 | 316 | 310 | 311 | 32,000 |
| 2003/05/07 | 321 | 325 | 311 | 318 | 100,000 |
| 2003/05/06 | 310 | 330 | 306 | 319 | 107,000 |
| 2003/05/02 | 302 | 315 | 296 | 314 | 144,000 |
| 2003/05/01 | 324 | 324 | 309 | 312 | 72,000 |
| 2003/04/30 | 309 | 318 | 308 | 317 | 273,000 |
| 2003/04/28 | 300 | 310 | 300 | 308 | 158,000 |
| 2003/04/25 | 295 | 310 | 295 | 301 | 195,000 |
| 2003/04/24 | 291 | 310 | 291 | 310 | 213,000 |
| 2003/04/23 | 293 | 294 | 289 | 293 | 109,000 |
| 2003/04/22 | 286 | 293 | 285 | 293 | 115,000 |
| 2003/04/21 | 278 | 289 | 278 | 289 | 55,000 |
| 2003/04/18 | 283 | 284 | 276 | 279 | 166,000 |
| 2003/04/17 | 265 | 278 | 264 | 278 | 246,000 |
| 2003/04/16 | 263 | 263 | 258 | 262 | 64,000 |
| 2003/04/15 | 266 | 266 | 258 | 263 | 189,000 |
| 2003/04/14 | 241 | 267 | 241 | 267 | 88,000 |
| 2003/04/11 | 241 | 243 | 241 | 243 | 35,000 |
| 2003/04/10 | 253 | 255 | 242 | 242 | 95,000 |
| 2003/04/09 | 250 | 254 | 248 | 253 | 36,000 |
| 2003/04/08 | 255 | 259 | 254 | 255 | 54,000 |
| 2003/04/07 | 264 | 265 | 253 | 254 | 84,000 |
| 2003/04/04 | 241 | 261 | 240 | 259 | 252,000 |
| 2003/04/03 | 243 | 251 | 240 | 242 | 175,000 |
| 2003/04/02 | 232 | 241 | 230 | 241 | 46,000 |
| 2003/04/01 | 227 | 232 | 227 | 232 | 24,000 |
| 2003/03/31 | 234 | 235 | 224 | 225 | 84,000 |
| 2003/03/28 | 235 | 245 | 235 | 243 | 196,000 |
| 2003/03/27 | 229 | 237 | 229 | 236 | 69,000 |
| 2003/03/26 | 229 | 230 | 226 | 228 | 67,000 |
| 2003/03/25 | 228 | 229 | 227 | 229 | 38,000 |
| 2003/03/24 | 229 | 229 | 225 | 229 | 41,000 |
| 2003/03/20 | 214 | 222 | 214 | 222 | 33,000 |
| 2003/03/19 | 218 | 218 | 215 | 216 | 11,000 |
| 2003/03/18 | 209 | 219 | 209 | 215 | 26,000 |
| 2003/03/17 | 207 | 215 | 205 | 211 | 41,000 |
| 2003/03/14 | 225 | 225 | 216 | 216 | 171,000 |
| 2003/03/13 | 215 | 215 | 214 | 215 | 17,000 |
| 2003/03/12 | 220 | 220 | 215 | 215 | 17,000 |
| 2003/03/11 | 214 | 222 | 214 | 215 | 22,000 |
| 2003/03/10 | 218 | 219 | 211 | 215 | 55,000 |
| 2003/03/07 | 226 | 226 | 216 | 216 | 63,000 |
| 2003/03/06 | 225 | 230 | 225 | 229 | 47,000 |
| 2003/03/05 | 223 | 227 | 220 | 226 | 36,000 |
| 2003/03/04 | 225 | 227 | 218 | 218 | 60,000 |
| 2003/03/03 | 217 | 225 | 215 | 221 | 28,000 |
| 2003/02/28 | 213 | 215 | 212 | 212 | 10,000 |
| 2003/02/27 | 216 | 216 | 211 | 213 | 31,000 |
| 2003/02/26 | 217 | 217 | 213 | 213 | 24,000 |
| 2003/02/25 | 214 | 214 | 208 | 209 | 27,000 |
| 2003/02/24 | 211 | 216 | 211 | 216 | 23,000 |
| 2003/02/21 | 220 | 220 | 216 | 216 | 17,000 |
| 2003/02/20 | 217 | 221 | 217 | 218 | 23,000 |
| 2003/02/19 | 230 | 230 | 222 | 222 | 12,000 |
| 2003/02/18 | 228 | 230 | 222 | 227 | 44,000 |
| 2003/02/17 | 219 | 228 | 219 | 226 | 53,000 |
| 2003/02/14 | 216 | 220 | 214 | 216 | 63,000 |
| 2003/02/13 | 216 | 216 | 213 | 213 | 10,000 |
| 2003/02/12 | 215 | 220 | 215 | 217 | 50,000 |
| 2003/02/10 | 213 | 215 | 211 | 215 | 37,000 |
| 2003/02/07 | 207 | 213 | 207 | 212 | 93,000 |
| 2003/02/06 | 202 | 205 | 201 | 205 | 25,000 |
| 2003/02/05 | 208 | 210 | 204 | 207 | 53,000 |
| 2003/02/04 | 196 | 208 | 196 | 206 | 34,000 |
| 2003/02/03 | 201 | 204 | 199 | 204 | 30,000 |
| 2003/01/31 | 195 | 200 | 195 | 196 | 94,000 |
| 2003/01/30 | 200 | 202 | 200 | 201 | 43,000 |
| 2003/01/29 | 209 | 209 | 200 | 200 | 40,000 |
| 2003/01/28 | 209 | 210 | 207 | 208 | 23,000 |
| 2003/01/27 | 213 | 213 | 201 | 205 | 52,000 |
| 2003/01/24 | 210 | 213 | 210 | 212 | 25,000 |
| 2003/01/23 | 207 | 215 | 206 | 210 | 53,000 |
| 2003/01/22 | 206 | 208 | 205 | 206 | 53,000 |
| 2003/01/21 | 204 | 207 | 199 | 205 | 63,000 |
| 2003/01/20 | 196 | 204 | 196 | 204 | 53,000 |
| 2003/01/17 | 195 | 197 | 195 | 196 | 17,000 |
| 2003/01/16 | 192 | 200 | 192 | 195 | 59,000 |
| 2003/01/15 | 198 | 203 | 197 | 202 | 50,000 |
| 2003/01/14 | 198 | 200 | 196 | 197 | 14,000 |
| 2003/01/10 | 198 | 198 | 192 | 198 | 35,000 |
| 2003/01/09 | 184 | 192 | 184 | 192 | 14,000 |
| 2003/01/08 | 188 | 188 | 184 | 184 | 15,000 |
| 2003/01/07 | 193 | 193 | 186 | 186 | 34,000 |
| 2003/01/06 | 193 | 194 | 189 | 189 | 31,000 |