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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,006 | 1,006 | 992 | 995 | 54,000 |
| 2005/12/29 | 1,003 | 1,016 | 990 | 1,003 | 100,000 |
| 2005/12/28 | 1,002 | 1,019 | 1,001 | 1,003 | 69,000 |
| 2005/12/27 | 999 | 1,014 | 983 | 1,001 | 139,000 |
| 2005/12/26 | 993 | 1,005 | 988 | 993 | 102,000 |
| 2005/12/22 | 1,004 | 1,019 | 995 | 999 | 122,000 |
| 2005/12/21 | 992 | 1,005 | 986 | 1,004 | 117,000 |
| 2005/12/20 | 988 | 995 | 984 | 992 | 67,000 |
| 2005/12/19 | 985 | 996 | 980 | 996 | 91,000 |
| 2005/12/16 | 979 | 995 | 973 | 995 | 112,000 |
| 2005/12/15 | 985 | 994 | 976 | 989 | 153,000 |
| 2005/12/14 | 1,000 | 1,014 | 988 | 1,004 | 229,000 |
| 2005/12/13 | 1,037 | 1,037 | 1,009 | 1,020 | 154,000 |
| 2005/12/12 | 1,015 | 1,041 | 1,000 | 1,030 | 208,000 |
| 2005/12/09 | 970 | 1,021 | 966 | 1,015 | 295,000 |
| 2005/12/08 | 985 | 992 | 955 | 980 | 173,000 |
| 2005/12/07 | 994 | 1,006 | 985 | 988 | 258,000 |
| 2005/12/06 | 990 | 1,000 | 987 | 994 | 252,000 |
| 2005/12/05 | 989 | 999 | 975 | 998 | 250,000 |
| 2005/12/02 | 989 | 990 | 980 | 989 | 336,000 |
| 2005/12/01 | 979 | 980 | 959 | 979 | 267,000 |
| 2005/11/30 | 945 | 980 | 943 | 980 | 334,000 |
| 2005/11/29 | 938 | 940 | 926 | 938 | 172,000 |
| 2005/11/28 | 917 | 942 | 917 | 937 | 173,000 |
| 2005/11/25 | 900 | 919 | 881 | 913 | 232,000 |
| 2005/11/24 | 935 | 938 | 914 | 920 | 146,000 |
| 2005/11/22 | 940 | 942 | 930 | 938 | 161,000 |
| 2005/11/21 | 930 | 943 | 919 | 930 | 244,000 |
| 2005/11/18 | 916 | 945 | 916 | 930 | 278,000 |
| 2005/11/17 | 906 | 918 | 895 | 915 | 157,000 |
| 2005/11/16 | 895 | 911 | 890 | 906 | 134,000 |
| 2005/11/15 | 916 | 916 | 894 | 900 | 209,000 |
| 2005/11/14 | 925 | 925 | 902 | 907 | 302,000 |
| 2005/11/11 | 880 | 926 | 870 | 924 | 895,000 |
| 2005/11/10 | 861 | 877 | 860 | 875 | 240,000 |
| 2005/11/09 | 874 | 874 | 865 | 866 | 162,000 |
| 2005/11/08 | 881 | 890 | 875 | 884 | 328,000 |
| 2005/11/07 | 860 | 900 | 857 | 900 | 858,000 |
| 2005/11/04 | 854 | 854 | 841 | 846 | 221,000 |
| 2005/11/02 | 858 | 859 | 845 | 845 | 294,000 |
| 2005/11/01 | 848 | 857 | 847 | 857 | 310,000 |
| 2005/10/31 | 831 | 842 | 821 | 827 | 158,000 |
| 2005/10/28 | 835 | 835 | 815 | 833 | 181,000 |
| 2005/10/27 | 832 | 843 | 829 | 839 | 192,000 |
| 2005/10/26 | 829 | 836 | 822 | 832 | 107,000 |
| 2005/10/25 | 806 | 826 | 806 | 824 | 150,000 |
| 2005/10/24 | 817 | 819 | 813 | 815 | 86,000 |
| 2005/10/21 | 806 | 816 | 800 | 816 | 225,000 |
| 2005/10/20 | 809 | 823 | 805 | 820 | 252,000 |
| 2005/10/19 | 808 | 808 | 798 | 800 | 233,000 |
| 2005/10/18 | 815 | 815 | 806 | 808 | 132,000 |
| 2005/10/17 | 815 | 825 | 806 | 809 | 189,000 |
| 2005/10/14 | 815 | 817 | 810 | 810 | 120,000 |
| 2005/10/13 | 815 | 821 | 804 | 815 | 262,000 |
| 2005/10/12 | 830 | 835 | 825 | 830 | 208,000 |
| 2005/10/11 | 808 | 831 | 802 | 831 | 351,000 |
| 2005/10/07 | 830 | 845 | 816 | 818 | 202,000 |
| 2005/10/06 | 845 | 849 | 831 | 831 | 337,000 |
| 2005/10/05 | 870 | 870 | 858 | 865 | 388,000 |
| 2005/10/04 | 847 | 864 | 847 | 860 | 287,000 |
| 2005/10/03 | 852 | 857 | 842 | 846 | 348,000 |
| 2005/09/30 | 874 | 874 | 822 | 822 | 403,000 |
| 2005/09/29 | 870 | 880 | 844 | 859 | 457,000 |
| 2005/09/28 | 815 | 850 | 809 | 850 | 296,000 |
| 2005/09/27 | 825 | 825 | 806 | 809 | 299,000 |
| 2005/09/26 | 816 | 829 | 815 | 822 | 239,000 |
| 2005/09/22 | 792 | 814 | 792 | 807 | 341,000 |
| 2005/09/21 | 830 | 836 | 822 | 822 | 208,000 |
| 2005/09/20 | 834 | 840 | 828 | 834 | 354,000 |
| 2005/09/16 | 848 | 848 | 829 | 839 | 158,000 |
| 2005/09/15 | 836 | 855 | 827 | 849 | 273,000 |
| 2005/09/14 | 846 | 848 | 836 | 846 | 192,000 |
| 2005/09/13 | 860 | 860 | 847 | 853 | 347,000 |
| 2005/09/12 | 854 | 863 | 848 | 853 | 411,000 |
| 2005/09/09 | 857 | 858 | 840 | 844 | 485,000 |
| 2005/09/08 | 844 | 846 | 832 | 837 | 344,000 |
| 2005/09/07 | 865 | 865 | 816 | 835 | 448,000 |
| 2005/09/06 | 861 | 876 | 853 | 856 | 594,000 |
| 2005/09/05 | 865 | 865 | 857 | 858 | 232,000 |
| 2005/09/02 | 860 | 867 | 856 | 857 | 365,000 |
| 2005/09/01 | 831 | 860 | 830 | 849 | 640,000 |
| 2005/08/31 | 837 | 837 | 822 | 835 | 439,000 |
| 2005/08/30 | 826 | 843 | 826 | 838 | 874,000 |
| 2005/08/29 | 822 | 823 | 814 | 818 | 504,000 |
| 2005/08/26 | 817 | 821 | 805 | 814 | 658,000 |
| 2005/08/25 | 788 | 825 | 785 | 824 | 1,516,000 |
| 2005/08/24 | 777 | 785 | 775 | 782 | 219,000 |
| 2005/08/23 | 792 | 792 | 770 | 776 | 190,000 |
| 2005/08/22 | 751 | 783 | 751 | 782 | 254,000 |
| 2005/08/19 | 750 | 761 | 749 | 752 | 144,000 |
| 2005/08/18 | 753 | 756 | 746 | 750 | 98,000 |
| 2005/08/17 | 761 | 764 | 750 | 756 | 103,000 |
| 2005/08/16 | 768 | 768 | 759 | 763 | 109,000 |
| 2005/08/15 | 760 | 775 | 741 | 768 | 221,000 |
| 2005/08/12 | 774 | 774 | 741 | 760 | 197,000 |
| 2005/08/11 | 770 | 777 | 754 | 771 | 343,000 |
| 2005/08/10 | 760 | 769 | 754 | 764 | 408,000 |
| 2005/08/09 | 730 | 750 | 728 | 740 | 328,000 |
| 2005/08/08 | 710 | 722 | 665 | 720 | 331,000 |
| 2005/08/05 | 728 | 728 | 713 | 714 | 192,000 |
| 2005/08/04 | 719 | 726 | 710 | 725 | 220,000 |
| 2005/08/03 | 721 | 725 | 718 | 719 | 187,000 |
| 2005/08/02 | 729 | 731 | 725 | 725 | 140,000 |
| 2005/08/01 | 735 | 738 | 724 | 724 | 360,000 |
| 2005/07/29 | 741 | 745 | 727 | 728 | 181,000 |
| 2005/07/28 | 743 | 746 | 738 | 740 | 183,000 |
| 2005/07/27 | 748 | 748 | 736 | 741 | 182,000 |
| 2005/07/26 | 730 | 762 | 723 | 750 | 236,000 |
| 2005/07/25 | 742 | 743 | 733 | 734 | 185,000 |
| 2005/07/22 | 763 | 763 | 730 | 734 | 211,000 |
| 2005/07/21 | 760 | 760 | 748 | 753 | 134,000 |
| 2005/07/20 | 744 | 769 | 730 | 765 | 503,000 |
| 2005/07/19 | 757 | 758 | 740 | 745 | 557,000 |
| 2005/07/15 | 775 | 775 | 756 | 767 | 315,000 |
| 2005/07/14 | 778 | 778 | 769 | 773 | 377,000 |
| 2005/07/13 | 783 | 783 | 765 | 771 | 618,000 |
| 2005/07/12 | 789 | 789 | 779 | 784 | 298,000 |
| 2005/07/11 | 772 | 779 | 767 | 777 | 560,000 |
| 2005/07/08 | 779 | 779 | 762 | 769 | 1,259,000 |
| 2005/07/07 | 820 | 834 | 774 | 789 | 2,404,000 |
| 2005/07/06 | 807 | 822 | 784 | 795 | 4,609,000 |
| 2005/07/05 | 757 | 794 | 756 | 791 | 2,821,000 |
| 2005/07/04 | 723 | 747 | 718 | 747 | 1,410,000 |
| 2005/07/01 | 722 | 722 | 713 | 717 | 682,000 |
| 2005/06/30 | 708 | 718 | 706 | 716 | 1,403,000 |
| 2005/06/29 | 705 | 708 | 702 | 704 | 1,810,000 |
| 2005/06/28 | 675 | 687 | 671 | 687 | 1,363,000 |
| 2005/06/27 | 670 | 678 | 665 | 673 | 475,000 |
| 2005/06/24 | 650 | 671 | 643 | 670 | 728,000 |
| 2005/06/23 | 654 | 661 | 653 | 658 | 804,000 |
| 2005/06/22 | 645 | 653 | 643 | 648 | 993,000 |
| 2005/06/21 | 633 | 639 | 630 | 637 | 258,000 |
| 2005/06/20 | 629 | 634 | 625 | 633 | 317,000 |
| 2005/06/17 | 628 | 629 | 625 | 627 | 157,000 |
| 2005/06/16 | 621 | 627 | 621 | 624 | 107,000 |
| 2005/06/15 | 618 | 624 | 617 | 624 | 62,000 |
| 2005/06/14 | 630 | 630 | 619 | 624 | 105,000 |
| 2005/06/13 | 618 | 630 | 618 | 630 | 86,000 |
| 2005/06/10 | 620 | 627 | 614 | 623 | 171,000 |
| 2005/06/09 | 625 | 625 | 610 | 615 | 122,000 |
| 2005/06/08 | 615 | 623 | 612 | 622 | 264,000 |
| 2005/06/07 | 601 | 609 | 594 | 609 | 228,000 |
| 2005/06/06 | 608 | 620 | 598 | 601 | 263,000 |
| 2005/06/03 | 610 | 615 | 600 | 606 | 285,000 |
| 2005/06/02 | 625 | 626 | 612 | 613 | 135,000 |
| 2005/06/01 | 604 | 637 | 600 | 634 | 760,000 |
| 2005/05/31 | 606 | 612 | 602 | 611 | 367,000 |
| 2005/05/30 | 584 | 608 | 584 | 603 | 478,000 |
| 2005/05/27 | 575 | 585 | 575 | 583 | 114,000 |
| 2005/05/26 | 576 | 578 | 568 | 574 | 441,000 |
| 2005/05/25 | 585 | 585 | 567 | 580 | 418,000 |
| 2005/05/24 | 585 | 585 | 572 | 584 | 231,000 |
| 2005/05/23 | 585 | 590 | 574 | 582 | 156,000 |
| 2005/05/20 | 590 | 593 | 578 | 584 | 116,000 |
| 2005/05/19 | 590 | 594 | 587 | 590 | 182,000 |
| 2005/05/18 | 582 | 582 | 575 | 580 | 147,000 |
| 2005/05/17 | 579 | 580 | 573 | 576 | 141,000 |
| 2005/05/16 | 580 | 589 | 575 | 575 | 282,000 |
| 2005/05/13 | 566 | 581 | 566 | 578 | 161,000 |
| 2005/05/12 | 576 | 576 | 571 | 571 | 47,000 |
| 2005/05/11 | 576 | 578 | 570 | 576 | 80,000 |
| 2005/05/10 | 570 | 578 | 564 | 578 | 256,000 |
| 2005/05/09 | 559 | 568 | 552 | 567 | 130,000 |
| 2005/05/06 | 545 | 549 | 540 | 549 | 167,000 |
| 2005/05/02 | 553 | 553 | 541 | 546 | 358,000 |
| 2005/04/28 | 563 | 564 | 552 | 552 | 57,000 |
| 2005/04/27 | 560 | 563 | 555 | 563 | 38,000 |
| 2005/04/26 | 556 | 561 | 556 | 561 | 40,000 |
| 2005/04/25 | 557 | 565 | 553 | 559 | 80,000 |
| 2005/04/22 | 557 | 568 | 557 | 567 | 76,000 |
| 2005/04/21 | 551 | 559 | 546 | 549 | 86,000 |
| 2005/04/20 | 570 | 570 | 561 | 561 | 64,000 |
| 2005/04/19 | 552 | 568 | 552 | 567 | 168,000 |
| 2005/04/18 | 563 | 565 | 542 | 542 | 161,000 |
| 2005/04/15 | 580 | 582 | 566 | 572 | 232,000 |
| 2005/04/14 | 589 | 590 | 580 | 583 | 71,000 |
| 2005/04/13 | 590 | 597 | 590 | 597 | 144,000 |
| 2005/04/12 | 589 | 593 | 588 | 588 | 103,000 |
| 2005/04/11 | 600 | 604 | 591 | 596 | 73,000 |
| 2005/04/08 | 600 | 605 | 595 | 604 | 304,000 |
| 2005/04/07 | 595 | 597 | 590 | 597 | 81,000 |
| 2005/04/06 | 590 | 598 | 586 | 595 | 255,000 |
| 2005/04/05 | 591 | 592 | 587 | 589 | 137,000 |
| 2005/04/04 | 588 | 595 | 588 | 591 | 196,000 |
| 2005/04/01 | 591 | 596 | 591 | 592 | 227,000 |
| 2005/03/31 | 599 | 608 | 598 | 601 | 510,000 |
| 2005/03/30 | 589 | 599 | 586 | 596 | 391,000 |
| 2005/03/29 | 615 | 616 | 588 | 588 | 337,000 |
| 2005/03/28 | 615 | 621 | 614 | 618 | 199,000 |
| 2005/03/25 | 625 | 629 | 617 | 619 | 521,000 |
| 2005/03/24 | 626 | 634 | 626 | 633 | 333,000 |
| 2005/03/23 | 621 | 629 | 620 | 624 | 181,000 |
| 2005/03/22 | 620 | 632 | 619 | 631 | 249,000 |
| 2005/03/18 | 613 | 617 | 609 | 617 | 137,000 |
| 2005/03/17 | 608 | 615 | 605 | 612 | 413,000 |
| 2005/03/16 | 607 | 611 | 607 | 610 | 149,000 |
| 2005/03/15 | 603 | 610 | 603 | 610 | 112,000 |
| 2005/03/14 | 610 | 611 | 603 | 605 | 164,000 |
| 2005/03/11 | 609 | 614 | 607 | 610 | 270,000 |
| 2005/03/10 | 595 | 605 | 591 | 599 | 214,000 |
| 2005/03/09 | 597 | 604 | 595 | 596 | 211,000 |
| 2005/03/08 | 604 | 608 | 600 | 603 | 231,000 |
| 2005/03/07 | 614 | 614 | 605 | 608 | 160,000 |
| 2005/03/04 | 606 | 615 | 604 | 610 | 254,000 |
| 2005/03/03 | 602 | 608 | 598 | 607 | 254,000 |
| 2005/03/02 | 595 | 605 | 595 | 597 | 311,000 |
| 2005/03/01 | 600 | 600 | 583 | 595 | 578,000 |
| 2005/02/28 | 568 | 581 | 567 | 577 | 395,000 |
| 2005/02/25 | 547 | 563 | 547 | 561 | 217,000 |
| 2005/02/24 | 553 | 553 | 546 | 548 | 73,000 |
| 2005/02/23 | 542 | 552 | 542 | 549 | 139,000 |
| 2005/02/22 | 548 | 550 | 543 | 544 | 101,000 |
| 2005/02/21 | 546 | 550 | 546 | 548 | 131,000 |
| 2005/02/18 | 538 | 548 | 538 | 545 | 119,000 |
| 2005/02/17 | 540 | 545 | 534 | 543 | 242,000 |
| 2005/02/16 | 545 | 550 | 543 | 546 | 244,000 |
| 2005/02/15 | 546 | 550 | 545 | 548 | 81,000 |
| 2005/02/14 | 551 | 555 | 547 | 548 | 162,000 |
| 2005/02/10 | 552 | 552 | 540 | 545 | 244,000 |
| 2005/02/09 | 553 | 554 | 551 | 552 | 67,000 |
| 2005/02/08 | 553 | 556 | 552 | 552 | 135,000 |
| 2005/02/07 | 554 | 559 | 550 | 557 | 262,000 |
| 2005/02/04 | 557 | 558 | 552 | 555 | 283,000 |
| 2005/02/03 | 550 | 558 | 550 | 552 | 574,000 |
| 2005/02/02 | 544 | 548 | 540 | 547 | 210,000 |
| 2005/02/01 | 540 | 544 | 534 | 535 | 203,000 |
| 2005/01/31 | 532 | 544 | 532 | 541 | 209,000 |
| 2005/01/28 | 540 | 545 | 522 | 527 | 253,000 |
| 2005/01/27 | 549 | 550 | 540 | 542 | 176,000 |
| 2005/01/26 | 543 | 551 | 543 | 545 | 237,000 |
| 2005/01/25 | 542 | 544 | 537 | 540 | 170,000 |
| 2005/01/24 | 528 | 539 | 525 | 536 | 235,000 |
| 2005/01/21 | 514 | 529 | 514 | 528 | 376,000 |
| 2005/01/20 | 532 | 532 | 506 | 515 | 462,000 |
| 2005/01/19 | 534 | 536 | 533 | 533 | 187,000 |
| 2005/01/18 | 539 | 539 | 533 | 533 | 206,000 |
| 2005/01/17 | 543 | 543 | 536 | 536 | 98,000 |
| 2005/01/14 | 535 | 540 | 534 | 537 | 315,000 |
| 2005/01/13 | 549 | 550 | 534 | 536 | 177,000 |
| 2005/01/12 | 553 | 553 | 549 | 550 | 120,000 |
| 2005/01/11 | 557 | 557 | 552 | 554 | 168,000 |
| 2005/01/07 | 564 | 564 | 556 | 556 | 126,000 |
| 2005/01/06 | 556 | 560 | 553 | 557 | 147,000 |
| 2005/01/05 | 560 | 560 | 555 | 555 | 157,000 |
| 2005/01/04 | 560 | 562 | 558 | 560 | 35,000 |