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 |
---|---|---|---|---|---|
2004/12/30 | 562 | 570 | 557 | 557 | 125,000 |
2004/12/29 | 553 | 559 | 552 | 557 | 113,000 |
2004/12/28 | 562 | 562 | 553 | 553 | 64,000 |
2004/12/27 | 560 | 561 | 553 | 558 | 103,000 |
2004/12/24 | 554 | 561 | 550 | 551 | 178,000 |
2004/12/22 | 546 | 553 | 545 | 551 | 128,000 |
2004/12/21 | 535 | 544 | 535 | 541 | 165,000 |
2004/12/20 | 533 | 533 | 530 | 530 | 90,000 |
2004/12/17 | 525 | 534 | 525 | 532 | 61,000 |
2004/12/16 | 534 | 534 | 525 | 525 | 111,000 |
2004/12/15 | 540 | 540 | 529 | 531 | 99,000 |
2004/12/14 | 531 | 536 | 528 | 536 | 171,000 |
2004/12/13 | 530 | 533 | 519 | 524 | 182,000 |
2004/12/10 | 530 | 535 | 527 | 530 | 307,000 |
2004/12/09 | 542 | 542 | 527 | 528 | 282,000 |
2004/12/08 | 538 | 543 | 535 | 542 | 546,000 |
2004/12/07 | 561 | 568 | 550 | 552 | 324,000 |
2004/12/06 | 541 | 558 | 541 | 552 | 515,000 |
2004/12/03 | 516 | 535 | 516 | 531 | 232,000 |
2004/12/02 | 510 | 515 | 506 | 512 | 235,000 |
2004/12/01 | 510 | 511 | 498 | 500 | 514,000 |
2004/11/30 | 524 | 524 | 510 | 510 | 145,000 |
2004/11/29 | 529 | 529 | 514 | 524 | 89,000 |
2004/11/26 | 538 | 538 | 528 | 528 | 100,000 |
2004/11/25 | 539 | 542 | 535 | 538 | 49,000 |
2004/11/24 | 540 | 545 | 535 | 535 | 81,000 |
2004/11/22 | 547 | 547 | 521 | 534 | 118,000 |
2004/11/19 | 551 | 559 | 550 | 550 | 72,000 |
2004/11/18 | 569 | 569 | 558 | 558 | 102,000 |
2004/11/17 | 583 | 585 | 570 | 570 | 90,000 |
2004/11/16 | 591 | 591 | 584 | 584 | 60,000 |
2004/11/15 | 591 | 594 | 586 | 590 | 88,000 |
2004/11/12 | 590 | 591 | 580 | 588 | 146,000 |
2004/11/11 | 607 | 607 | 586 | 590 | 116,000 |
2004/11/10 | 595 | 615 | 595 | 600 | 121,000 |
2004/11/09 | 590 | 596 | 589 | 594 | 97,000 |
2004/11/08 | 591 | 591 | 580 | 587 | 127,000 |
2004/11/05 | 580 | 595 | 580 | 590 | 113,000 |
2004/11/04 | 580 | 581 | 569 | 574 | 84,000 |
2004/11/02 | 570 | 580 | 565 | 577 | 165,000 |
2004/11/01 | 596 | 596 | 578 | 578 | 186,000 |
2004/10/29 | 585 | 597 | 582 | 590 | 186,000 |
2004/10/28 | 584 | 584 | 575 | 583 | 132,000 |
2004/10/27 | 580 | 586 | 580 | 583 | 92,000 |
2004/10/26 | 582 | 584 | 578 | 580 | 149,000 |
2004/10/25 | 585 | 591 | 583 | 587 | 186,000 |
2004/10/22 | 591 | 594 | 587 | 591 | 141,000 |
2004/10/21 | 601 | 601 | 591 | 591 | 147,000 |
2004/10/20 | 596 | 603 | 595 | 602 | 190,000 |
2004/10/19 | 595 | 613 | 595 | 605 | 196,000 |
2004/10/18 | 606 | 607 | 592 | 595 | 154,000 |
2004/10/15 | 612 | 612 | 603 | 604 | 105,000 |
2004/10/14 | 624 | 624 | 611 | 613 | 207,000 |
2004/10/13 | 621 | 623 | 619 | 620 | 78,000 |
2004/10/12 | 621 | 624 | 616 | 619 | 108,000 |
2004/10/08 | 620 | 624 | 614 | 621 | 196,000 |
2004/10/07 | 644 | 645 | 617 | 620 | 234,000 |
2004/10/06 | 631 | 643 | 629 | 640 | 211,000 |
2004/10/05 | 629 | 629 | 620 | 625 | 193,000 |
2004/10/04 | 624 | 628 | 615 | 621 | 309,000 |
2004/10/01 | 611 | 623 | 600 | 620 | 388,000 |
2004/09/30 | 616 | 633 | 613 | 619 | 259,000 |
2004/09/29 | 625 | 625 | 606 | 613 | 237,000 |
2004/09/28 | 630 | 631 | 621 | 624 | 174,000 |
2004/09/27 | 626 | 645 | 626 | 638 | 140,000 |
2004/09/24 | 626 | 647 | 622 | 644 | 247,000 |
2004/09/22 | 647 | 657 | 638 | 652 | 209,000 |
2004/09/21 | 667 | 668 | 656 | 656 | 156,000 |
2004/09/17 | 680 | 680 | 663 | 667 | 178,000 |
2004/09/16 | 684 | 685 | 678 | 681 | 137,000 |
2004/09/15 | 686 | 696 | 684 | 684 | 231,000 |
2004/09/14 | 686 | 686 | 675 | 682 | 129,000 |
2004/09/13 | 677 | 677 | 674 | 676 | 128,000 |
2004/09/10 | 677 | 678 | 664 | 671 | 314,000 |
2004/09/09 | 678 | 682 | 665 | 674 | 250,000 |
2004/09/08 | 685 | 686 | 677 | 680 | 251,000 |
2004/09/07 | 694 | 695 | 682 | 686 | 266,000 |
2004/09/06 | 661 | 687 | 661 | 686 | 303,000 |
2004/09/03 | 646 | 664 | 645 | 660 | 404,000 |
2004/09/02 | 635 | 658 | 634 | 647 | 224,000 |
2004/09/01 | 627 | 635 | 625 | 634 | 104,000 |
2004/08/31 | 630 | 630 | 625 | 626 | 63,000 |
2004/08/30 | 633 | 633 | 627 | 630 | 149,000 |
2004/08/27 | 622 | 630 | 620 | 628 | 205,000 |
2004/08/26 | 615 | 627 | 610 | 620 | 244,000 |
2004/08/25 | 607 | 614 | 602 | 613 | 146,000 |
2004/08/24 | 605 | 608 | 600 | 606 | 83,000 |
2004/08/23 | 612 | 612 | 606 | 607 | 120,000 |
2004/08/20 | 604 | 613 | 603 | 611 | 129,000 |
2004/08/19 | 596 | 607 | 596 | 604 | 127,000 |
2004/08/18 | 591 | 597 | 590 | 597 | 69,000 |
2004/08/17 | 598 | 600 | 595 | 597 | 127,000 |
2004/08/16 | 600 | 603 | 592 | 596 | 154,000 |
2004/08/13 | 598 | 611 | 596 | 598 | 279,000 |
2004/08/12 | 591 | 604 | 589 | 604 | 339,000 |
2004/08/11 | 587 | 598 | 584 | 593 | 287,000 |
2004/08/10 | 581 | 584 | 578 | 584 | 128,000 |
2004/08/09 | 574 | 583 | 566 | 583 | 245,000 |
2004/08/06 | 576 | 578 | 568 | 575 | 90,000 |
2004/08/05 | 576 | 580 | 573 | 577 | 83,000 |
2004/08/04 | 580 | 581 | 565 | 576 | 159,000 |
2004/08/03 | 585 | 588 | 575 | 580 | 209,000 |
2004/08/02 | 566 | 578 | 564 | 575 | 172,000 |
2004/07/30 | 556 | 566 | 556 | 565 | 148,000 |
2004/07/29 | 558 | 558 | 540 | 554 | 202,000 |
2004/07/28 | 556 | 562 | 553 | 557 | 89,000 |
2004/07/27 | 563 | 564 | 543 | 546 | 400,000 |
2004/07/26 | 566 | 567 | 560 | 561 | 133,000 |
2004/07/23 | 574 | 575 | 565 | 567 | 81,000 |
2004/07/22 | 580 | 580 | 571 | 571 | 129,000 |
2004/07/21 | 571 | 585 | 570 | 583 | 276,000 |
2004/07/20 | 565 | 573 | 560 | 567 | 163,000 |
2004/07/16 | 561 | 565 | 560 | 565 | 102,000 |
2004/07/15 | 561 | 567 | 559 | 561 | 116,000 |
2004/07/14 | 574 | 577 | 563 | 563 | 187,000 |
2004/07/13 | 567 | 572 | 564 | 572 | 172,000 |
2004/07/12 | 566 | 567 | 564 | 567 | 104,000 |
2004/07/09 | 560 | 563 | 554 | 562 | 206,000 |
2004/07/08 | 559 | 563 | 555 | 555 | 154,000 |
2004/07/07 | 551 | 558 | 551 | 555 | 208,000 |
2004/07/06 | 555 | 564 | 553 | 559 | 130,000 |
2004/07/05 | 561 | 565 | 555 | 563 | 274,000 |
2004/07/02 | 565 | 568 | 560 | 565 | 164,000 |
2004/07/01 | 566 | 572 | 564 | 568 | 242,000 |
2004/06/30 | 565 | 572 | 563 | 570 | 181,000 |
2004/06/29 | 574 | 575 | 565 | 565 | 299,000 |
2004/06/28 | 565 | 575 | 560 | 574 | 505,000 |
2004/06/25 | 553 | 563 | 545 | 558 | 434,000 |
2004/06/24 | 555 | 555 | 547 | 553 | 283,000 |
2004/06/23 | 539 | 556 | 539 | 547 | 576,000 |
2004/06/22 | 528 | 538 | 523 | 535 | 257,000 |
2004/06/21 | 516 | 542 | 516 | 528 | 652,000 |
2004/06/18 | 500 | 516 | 500 | 515 | 567,000 |
2004/06/17 | 491 | 497 | 486 | 496 | 168,000 |
2004/06/16 | 490 | 493 | 480 | 487 | 211,000 |
2004/06/15 | 484 | 485 | 480 | 480 | 77,000 |
2004/06/14 | 485 | 492 | 480 | 484 | 140,000 |
2004/06/11 | 485 | 488 | 484 | 486 | 196,000 |
2004/06/10 | 482 | 489 | 480 | 487 | 119,000 |
2004/06/09 | 481 | 481 | 477 | 480 | 153,000 |
2004/06/08 | 485 | 485 | 479 | 480 | 103,000 |
2004/06/07 | 480 | 489 | 480 | 480 | 133,000 |
2004/06/04 | 480 | 480 | 468 | 475 | 84,000 |
2004/06/03 | 480 | 483 | 470 | 476 | 231,000 |
2004/06/02 | 480 | 483 | 472 | 472 | 147,000 |
2004/06/01 | 473 | 478 | 470 | 473 | 149,000 |
2004/05/31 | 463 | 479 | 462 | 467 | 241,000 |
2004/05/28 | 448 | 456 | 448 | 456 | 122,000 |
2004/05/27 | 451 | 453 | 444 | 445 | 134,000 |
2004/05/26 | 451 | 451 | 440 | 445 | 245,000 |
2004/05/25 | 447 | 448 | 438 | 441 | 74,000 |
2004/05/24 | 455 | 455 | 446 | 449 | 97,000 |
2004/05/21 | 442 | 454 | 441 | 446 | 68,000 |
2004/05/20 | 442 | 457 | 433 | 441 | 166,000 |
2004/05/19 | 441 | 455 | 441 | 449 | 55,000 |
2004/05/18 | 443 | 445 | 433 | 436 | 98,000 |
2004/05/17 | 449 | 450 | 440 | 441 | 87,000 |
2004/05/14 | 460 | 470 | 440 | 459 | 160,000 |
2004/05/13 | 478 | 478 | 460 | 460 | 130,000 |
2004/05/12 | 467 | 478 | 465 | 478 | 124,000 |
2004/05/11 | 430 | 479 | 430 | 452 | 201,000 |
2004/05/10 | 478 | 483 | 445 | 445 | 206,000 |
2004/05/07 | 473 | 488 | 473 | 478 | 129,000 |
2004/05/06 | 505 | 505 | 483 | 483 | 121,000 |
2004/04/30 | 501 | 502 | 500 | 501 | 127,000 |
2004/04/28 | 515 | 515 | 506 | 507 | 162,000 |
2004/04/27 | 509 | 510 | 502 | 503 | 99,000 |
2004/04/26 | 505 | 520 | 502 | 509 | 116,000 |
2004/04/23 | 520 | 529 | 512 | 515 | 232,000 |
2004/04/22 | 519 | 534 | 510 | 517 | 507,000 |
2004/04/21 | 517 | 525 | 511 | 515 | 261,000 |
2004/04/20 | 503 | 516 | 503 | 514 | 485,000 |
2004/04/19 | 502 | 510 | 488 | 492 | 427,000 |
2004/04/16 | 465 | 487 | 461 | 487 | 281,000 |
2004/04/15 | 478 | 481 | 452 | 461 | 162,000 |
2004/04/14 | 478 | 481 | 474 | 477 | 165,000 |
2004/04/13 | 477 | 478 | 474 | 475 | 45,000 |
2004/04/12 | 462 | 474 | 462 | 472 | 70,000 |
2004/04/09 | 459 | 464 | 458 | 462 | 113,000 |
2004/04/08 | 465 | 471 | 462 | 471 | 92,000 |
2004/04/07 | 479 | 479 | 472 | 472 | 98,000 |
2004/04/06 | 485 | 485 | 471 | 479 | 168,000 |
2004/04/05 | 479 | 485 | 478 | 480 | 212,000 |
2004/04/02 | 471 | 475 | 470 | 474 | 107,000 |
2004/04/01 | 479 | 479 | 461 | 470 | 139,000 |
2004/03/31 | 475 | 477 | 459 | 477 | 338,000 |
2004/03/30 | 447 | 475 | 445 | 475 | 466,000 |
2004/03/29 | 445 | 445 | 436 | 441 | 145,000 |
2004/03/26 | 420 | 440 | 420 | 435 | 229,000 |
2004/03/25 | 413 | 418 | 410 | 418 | 97,000 |
2004/03/24 | 416 | 417 | 410 | 414 | 73,000 |
2004/03/23 | 406 | 414 | 402 | 414 | 59,000 |
2004/03/22 | 409 | 409 | 404 | 408 | 45,000 |
2004/03/19 | 407 | 413 | 407 | 410 | 66,000 |
2004/03/18 | 418 | 418 | 415 | 417 | 40,000 |
2004/03/17 | 414 | 417 | 410 | 417 | 77,000 |
2004/03/16 | 420 | 420 | 412 | 412 | 42,000 |
2004/03/15 | 424 | 424 | 416 | 420 | 41,000 |
2004/03/12 | 411 | 418 | 411 | 417 | 144,000 |
2004/03/11 | 421 | 424 | 416 | 421 | 58,000 |
2004/03/10 | 425 | 427 | 420 | 424 | 48,000 |
2004/03/09 | 422 | 423 | 420 | 421 | 36,000 |
2004/03/08 | 429 | 434 | 420 | 421 | 160,000 |
2004/03/05 | 420 | 426 | 417 | 424 | 206,000 |
2004/03/04 | 411 | 418 | 411 | 418 | 63,000 |
2004/03/03 | 410 | 414 | 410 | 413 | 32,000 |
2004/03/02 | 418 | 419 | 408 | 415 | 104,000 |
2004/03/01 | 414 | 418 | 412 | 415 | 104,000 |
2004/02/27 | 410 | 414 | 410 | 413 | 36,000 |
2004/02/26 | 405 | 410 | 402 | 410 | 38,000 |
2004/02/25 | 403 | 405 | 403 | 403 | 38,000 |
2004/02/24 | 409 | 412 | 400 | 404 | 36,000 |
2004/02/23 | 407 | 413 | 407 | 413 | 18,000 |
2004/02/20 | 415 | 415 | 409 | 409 | 17,000 |
2004/02/19 | 414 | 415 | 410 | 411 | 22,000 |
2004/02/18 | 407 | 418 | 407 | 416 | 131,000 |
2004/02/17 | 409 | 409 | 405 | 409 | 12,000 |
2004/02/16 | 402 | 409 | 402 | 409 | 35,000 |
2004/02/13 | 406 | 407 | 397 | 403 | 62,000 |
2004/02/12 | 405 | 410 | 403 | 404 | 38,000 |
2004/02/10 | 404 | 410 | 402 | 410 | 62,000 |
2004/02/09 | 406 | 408 | 402 | 404 | 21,000 |
2004/02/06 | 407 | 409 | 398 | 409 | 53,000 |
2004/02/05 | 404 | 407 | 404 | 407 | 47,000 |
2004/02/04 | 410 | 413 | 402 | 408 | 149,000 |
2004/02/03 | 405 | 407 | 398 | 407 | 75,000 |
2004/02/02 | 406 | 410 | 404 | 410 | 75,000 |
2004/01/30 | 400 | 407 | 400 | 403 | 55,000 |
2004/01/29 | 403 | 403 | 400 | 402 | 65,000 |
2004/01/28 | 403 | 409 | 402 | 409 | 62,000 |
2004/01/27 | 411 | 414 | 404 | 404 | 76,000 |
2004/01/26 | 411 | 412 | 410 | 411 | 42,000 |
2004/01/23 | 411 | 414 | 410 | 413 | 32,000 |
2004/01/22 | 410 | 413 | 409 | 413 | 51,000 |
2004/01/21 | 411 | 414 | 410 | 410 | 43,000 |
2004/01/20 | 413 | 415 | 412 | 415 | 36,000 |
2004/01/19 | 414 | 415 | 413 | 415 | 26,000 |
2004/01/16 | 409 | 415 | 409 | 415 | 28,000 |
2004/01/15 | 411 | 414 | 409 | 410 | 64,000 |
2004/01/14 | 409 | 417 | 409 | 414 | 82,000 |
2004/01/13 | 418 | 418 | 407 | 409 | 168,000 |
2004/01/09 | 421 | 421 | 417 | 418 | 65,000 |
2004/01/08 | 425 | 425 | 409 | 413 | 156,000 |
2004/01/07 | 415 | 425 | 414 | 415 | 68,000 |
2004/01/06 | 429 | 429 | 421 | 424 | 34,000 |
2004/01/05 | 431 | 431 | 418 | 427 | 34,000 |