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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,151 | 1,154 | 1,143 | 1,152 | 53,000 |
| 2006/12/28 | 1,160 | 1,160 | 1,143 | 1,152 | 116,000 |
| 2006/12/27 | 1,155 | 1,174 | 1,148 | 1,158 | 109,000 |
| 2006/12/26 | 1,156 | 1,156 | 1,137 | 1,148 | 67,000 |
| 2006/12/25 | 1,154 | 1,178 | 1,148 | 1,156 | 141,000 |
| 2006/12/22 | 1,164 | 1,169 | 1,153 | 1,154 | 174,000 |
| 2006/12/21 | 1,168 | 1,179 | 1,164 | 1,164 | 119,000 |
| 2006/12/20 | 1,170 | 1,194 | 1,154 | 1,168 | 433,000 |
| 2006/12/19 | 1,128 | 1,153 | 1,121 | 1,130 | 123,000 |
| 2006/12/18 | 1,138 | 1,153 | 1,110 | 1,147 | 285,000 |
| 2006/12/15 | 1,151 | 1,157 | 1,130 | 1,137 | 284,000 |
| 2006/12/14 | 1,158 | 1,158 | 1,146 | 1,149 | 143,000 |
| 2006/12/13 | 1,151 | 1,168 | 1,148 | 1,157 | 248,000 |
| 2006/12/12 | 1,120 | 1,176 | 1,083 | 1,151 | 451,000 |
| 2006/12/11 | 1,093 | 1,102 | 1,081 | 1,100 | 132,000 |
| 2006/12/08 | 1,077 | 1,081 | 1,070 | 1,076 | 208,000 |
| 2006/12/07 | 1,050 | 1,078 | 1,050 | 1,068 | 163,000 |
| 2006/12/06 | 1,042 | 1,064 | 1,036 | 1,039 | 257,000 |
| 2006/12/05 | 1,054 | 1,058 | 1,038 | 1,040 | 229,000 |
| 2006/12/04 | 1,093 | 1,093 | 1,058 | 1,062 | 175,000 |
| 2006/12/01 | 1,079 | 1,095 | 1,079 | 1,086 | 152,000 |
| 2006/11/30 | 1,070 | 1,080 | 1,050 | 1,066 | 156,000 |
| 2006/11/29 | 1,066 | 1,086 | 1,054 | 1,080 | 124,000 |
| 2006/11/28 | 1,044 | 1,050 | 1,031 | 1,049 | 130,000 |
| 2006/11/27 | 1,004 | 1,044 | 1,004 | 1,044 | 89,000 |
| 2006/11/24 | 1,046 | 1,070 | 1,023 | 1,029 | 247,000 |
| 2006/11/22 | 1,041 | 1,041 | 1,020 | 1,041 | 360,000 |
| 2006/11/21 | 1,042 | 1,056 | 1,039 | 1,045 | 81,000 |
| 2006/11/20 | 1,073 | 1,078 | 1,041 | 1,042 | 147,000 |
| 2006/11/17 | 1,096 | 1,100 | 1,061 | 1,072 | 177,000 |
| 2006/11/16 | 1,109 | 1,119 | 1,086 | 1,095 | 173,000 |
| 2006/11/15 | 1,080 | 1,120 | 1,079 | 1,114 | 421,000 |
| 2006/11/14 | 1,046 | 1,079 | 1,046 | 1,075 | 224,000 |
| 2006/11/13 | 1,039 | 1,039 | 1,025 | 1,038 | 178,000 |
| 2006/11/10 | 1,037 | 1,048 | 1,024 | 1,041 | 235,000 |
| 2006/11/09 | 1,013 | 1,033 | 1,004 | 1,029 | 261,000 |
| 2006/11/08 | 990 | 1,054 | 989 | 1,013 | 784,000 |
| 2006/11/07 | 986 | 991 | 981 | 983 | 179,000 |
| 2006/11/06 | 990 | 990 | 969 | 985 | 125,000 |
| 2006/11/02 | 977 | 990 | 967 | 990 | 179,000 |
| 2006/11/01 | 987 | 988 | 967 | 977 | 155,000 |
| 2006/10/31 | 947 | 986 | 940 | 978 | 350,000 |
| 2006/10/30 | 980 | 984 | 934 | 937 | 397,000 |
| 2006/10/27 | 966 | 993 | 966 | 980 | 272,000 |
| 2006/10/26 | 945 | 953 | 941 | 950 | 140,000 |
| 2006/10/25 | 961 | 965 | 933 | 938 | 198,000 |
| 2006/10/24 | 973 | 985 | 955 | 956 | 224,000 |
| 2006/10/23 | 960 | 967 | 953 | 961 | 140,000 |
| 2006/10/20 | 977 | 992 | 968 | 969 | 108,000 |
| 2006/10/19 | 964 | 974 | 964 | 968 | 56,000 |
| 2006/10/18 | 965 | 966 | 950 | 964 | 112,000 |
| 2006/10/17 | 982 | 984 | 974 | 975 | 72,000 |
| 2006/10/16 | 967 | 981 | 965 | 973 | 119,000 |
| 2006/10/13 | 964 | 981 | 956 | 965 | 182,000 |
| 2006/10/12 | 940 | 963 | 935 | 947 | 142,000 |
| 2006/10/11 | 979 | 995 | 969 | 969 | 204,000 |
| 2006/10/10 | 971 | 995 | 963 | 969 | 164,000 |
| 2006/10/06 | 1,012 | 1,012 | 970 | 971 | 189,000 |
| 2006/10/05 | 1,015 | 1,017 | 1,007 | 1,011 | 95,000 |
| 2006/10/04 | 1,017 | 1,017 | 1,002 | 1,006 | 149,000 |
| 2006/10/03 | 1,009 | 1,016 | 1,000 | 1,016 | 196,000 |
| 2006/10/02 | 1,003 | 1,011 | 998 | 1,000 | 121,000 |
| 2006/09/29 | 1,000 | 1,000 | 990 | 994 | 105,000 |
| 2006/09/28 | 994 | 999 | 980 | 999 | 104,000 |
| 2006/09/27 | 967 | 991 | 967 | 991 | 121,000 |
| 2006/09/26 | 969 | 973 | 964 | 967 | 111,000 |
| 2006/09/25 | 937 | 965 | 931 | 963 | 159,000 |
| 2006/09/22 | 921 | 940 | 919 | 936 | 144,000 |
| 2006/09/21 | 909 | 923 | 900 | 921 | 155,000 |
| 2006/09/20 | 900 | 910 | 896 | 904 | 130,000 |
| 2006/09/19 | 914 | 934 | 903 | 919 | 91,000 |
| 2006/09/15 | 927 | 929 | 914 | 924 | 63,000 |
| 2006/09/14 | 917 | 920 | 913 | 919 | 41,000 |
| 2006/09/13 | 937 | 944 | 914 | 917 | 70,000 |
| 2006/09/12 | 925 | 940 | 906 | 928 | 162,000 |
| 2006/09/11 | 953 | 958 | 921 | 924 | 150,000 |
| 2006/09/08 | 950 | 959 | 946 | 953 | 223,000 |
| 2006/09/07 | 986 | 986 | 948 | 954 | 214,000 |
| 2006/09/06 | 990 | 1,001 | 990 | 995 | 63,000 |
| 2006/09/05 | 999 | 1,001 | 987 | 988 | 89,000 |
| 2006/09/04 | 992 | 995 | 984 | 990 | 84,000 |
| 2006/09/01 | 989 | 997 | 969 | 985 | 88,000 |
| 2006/08/31 | 987 | 994 | 982 | 987 | 88,000 |
| 2006/08/30 | 1,000 | 1,000 | 980 | 986 | 80,000 |
| 2006/08/29 | 967 | 999 | 967 | 996 | 133,000 |
| 2006/08/28 | 993 | 993 | 964 | 964 | 121,000 |
| 2006/08/25 | 993 | 1,002 | 986 | 992 | 104,000 |
| 2006/08/24 | 1,010 | 1,011 | 991 | 993 | 147,000 |
| 2006/08/23 | 1,014 | 1,020 | 1,012 | 1,014 | 87,000 |
| 2006/08/22 | 1,019 | 1,023 | 1,010 | 1,013 | 147,000 |
| 2006/08/21 | 1,029 | 1,035 | 1,002 | 1,005 | 177,000 |
| 2006/08/18 | 1,015 | 1,027 | 1,012 | 1,023 | 112,000 |
| 2006/08/17 | 1,017 | 1,029 | 1,012 | 1,016 | 120,000 |
| 2006/08/16 | 1,035 | 1,035 | 1,008 | 1,019 | 110,000 |
| 2006/08/15 | 1,005 | 1,019 | 1,004 | 1,016 | 75,000 |
| 2006/08/14 | 1,008 | 1,018 | 993 | 1,018 | 62,000 |
| 2006/08/11 | 1,000 | 1,010 | 992 | 998 | 53,000 |
| 2006/08/10 | 999 | 1,016 | 993 | 1,012 | 110,000 |
| 2006/08/09 | 1,007 | 1,011 | 972 | 999 | 329,000 |
| 2006/08/08 | 1,011 | 1,013 | 1,002 | 1,010 | 112,000 |
| 2006/08/07 | 1,036 | 1,036 | 1,011 | 1,011 | 136,000 |
| 2006/08/04 | 1,026 | 1,038 | 1,026 | 1,035 | 117,000 |
| 2006/08/03 | 1,032 | 1,039 | 1,017 | 1,026 | 127,000 |
| 2006/08/02 | 1,026 | 1,027 | 1,005 | 1,027 | 356,000 |
| 2006/08/01 | 1,080 | 1,092 | 1,010 | 1,026 | 785,000 |
| 2006/07/31 | 1,100 | 1,107 | 1,066 | 1,100 | 289,000 |
| 2006/07/28 | 1,081 | 1,116 | 1,077 | 1,099 | 126,000 |
| 2006/07/27 | 1,009 | 1,070 | 1,009 | 1,070 | 163,000 |
| 2006/07/26 | 1,024 | 1,030 | 1,000 | 1,000 | 50,000 |
| 2006/07/25 | 1,038 | 1,040 | 1,015 | 1,026 | 85,000 |
| 2006/07/24 | 994 | 1,010 | 975 | 1,001 | 117,000 |
| 2006/07/21 | 995 | 1,011 | 992 | 1,004 | 72,000 |
| 2006/07/20 | 987 | 1,022 | 987 | 1,015 | 74,000 |
| 2006/07/19 | 956 | 980 | 940 | 965 | 124,000 |
| 2006/07/18 | 1,009 | 1,010 | 970 | 971 | 253,000 |
| 2006/07/14 | 1,010 | 1,029 | 988 | 1,029 | 121,000 |
| 2006/07/13 | 1,005 | 1,049 | 1,005 | 1,015 | 130,000 |
| 2006/07/12 | 1,036 | 1,047 | 1,012 | 1,024 | 146,000 |
| 2006/07/11 | 1,012 | 1,040 | 1,012 | 1,027 | 90,000 |
| 2006/07/10 | 999 | 1,031 | 997 | 1,031 | 117,000 |
| 2006/07/07 | 1,038 | 1,038 | 1,019 | 1,022 | 68,000 |
| 2006/07/06 | 1,011 | 1,036 | 1,011 | 1,018 | 87,000 |
| 2006/07/05 | 1,037 | 1,050 | 1,020 | 1,029 | 136,000 |
| 2006/07/04 | 1,050 | 1,055 | 1,034 | 1,043 | 148,000 |
| 2006/07/03 | 1,033 | 1,047 | 1,022 | 1,030 | 181,000 |
| 2006/06/30 | 994 | 1,026 | 994 | 1,026 | 165,000 |
| 2006/06/29 | 991 | 1,005 | 991 | 993 | 232,000 |
| 2006/06/28 | 1,005 | 1,010 | 988 | 998 | 142,000 |
| 2006/06/27 | 1,030 | 1,038 | 1,017 | 1,031 | 66,000 |
| 2006/06/26 | 1,016 | 1,036 | 1,008 | 1,031 | 113,000 |
| 2006/06/23 | 1,027 | 1,041 | 1,011 | 1,035 | 154,000 |
| 2006/06/22 | 1,040 | 1,065 | 1,027 | 1,065 | 171,000 |
| 2006/06/21 | 1,050 | 1,060 | 1,029 | 1,043 | 79,000 |
| 2006/06/20 | 1,050 | 1,079 | 1,041 | 1,054 | 60,000 |
| 2006/06/19 | 1,084 | 1,084 | 1,063 | 1,075 | 57,000 |
| 2006/06/16 | 1,067 | 1,120 | 1,053 | 1,084 | 147,000 |
| 2006/06/15 | 995 | 1,035 | 995 | 1,021 | 207,000 |
| 2006/06/14 | 975 | 995 | 958 | 985 | 116,000 |
| 2006/06/13 | 1,023 | 1,046 | 960 | 985 | 254,000 |
| 2006/06/12 | 1,036 | 1,065 | 1,017 | 1,063 | 167,000 |
| 2006/06/09 | 1,058 | 1,058 | 1,000 | 1,036 | 202,000 |
| 2006/06/08 | 1,045 | 1,063 | 1,011 | 1,018 | 260,000 |
| 2006/06/07 | 1,050 | 1,065 | 1,039 | 1,047 | 141,000 |
| 2006/06/06 | 1,050 | 1,069 | 1,040 | 1,050 | 176,000 |
| 2006/06/05 | 1,073 | 1,073 | 1,031 | 1,051 | 103,000 |
| 2006/06/02 | 1,051 | 1,076 | 1,021 | 1,074 | 269,000 |
| 2006/06/01 | 1,079 | 1,100 | 1,057 | 1,067 | 155,000 |
| 2006/05/31 | 1,080 | 1,100 | 1,072 | 1,078 | 132,000 |
| 2006/05/30 | 1,117 | 1,125 | 1,107 | 1,112 | 120,000 |
| 2006/05/29 | 1,130 | 1,146 | 1,125 | 1,127 | 189,000 |
| 2006/05/26 | 1,122 | 1,125 | 1,111 | 1,120 | 159,000 |
| 2006/05/25 | 1,121 | 1,121 | 1,095 | 1,101 | 188,000 |
| 2006/05/24 | 1,099 | 1,134 | 1,085 | 1,134 | 250,000 |
| 2006/05/23 | 1,125 | 1,135 | 1,109 | 1,109 | 128,000 |
| 2006/05/22 | 1,149 | 1,179 | 1,141 | 1,145 | 139,000 |
| 2006/05/19 | 1,148 | 1,168 | 1,113 | 1,150 | 215,000 |
| 2006/05/18 | 1,119 | 1,170 | 1,102 | 1,168 | 124,000 |
| 2006/05/17 | 1,191 | 1,210 | 1,151 | 1,179 | 127,000 |
| 2006/05/16 | 1,210 | 1,230 | 1,190 | 1,191 | 98,000 |
| 2006/05/15 | 1,205 | 1,245 | 1,192 | 1,223 | 136,000 |
| 2006/05/12 | 1,240 | 1,250 | 1,190 | 1,225 | 208,000 |
| 2006/05/11 | 1,276 | 1,283 | 1,248 | 1,254 | 148,000 |
| 2006/05/10 | 1,310 | 1,316 | 1,260 | 1,275 | 352,000 |
| 2006/05/09 | 1,350 | 1,355 | 1,330 | 1,348 | 291,000 |
| 2006/05/08 | 1,335 | 1,338 | 1,314 | 1,333 | 130,000 |
| 2006/05/02 | 1,269 | 1,310 | 1,269 | 1,304 | 144,000 |
| 2006/05/01 | 1,273 | 1,296 | 1,263 | 1,265 | 174,000 |
| 2006/04/28 | 1,268 | 1,274 | 1,237 | 1,253 | 161,000 |
| 2006/04/27 | 1,250 | 1,270 | 1,246 | 1,257 | 74,000 |
| 2006/04/26 | 1,250 | 1,265 | 1,243 | 1,251 | 132,000 |
| 2006/04/25 | 1,251 | 1,276 | 1,235 | 1,243 | 182,000 |
| 2006/04/24 | 1,312 | 1,313 | 1,236 | 1,251 | 286,000 |
| 2006/04/21 | 1,306 | 1,328 | 1,302 | 1,312 | 125,000 |
| 2006/04/20 | 1,311 | 1,349 | 1,295 | 1,324 | 125,000 |
| 2006/04/19 | 1,339 | 1,360 | 1,314 | 1,325 | 80,000 |
| 2006/04/18 | 1,281 | 1,342 | 1,281 | 1,342 | 164,000 |
| 2006/04/17 | 1,359 | 1,359 | 1,311 | 1,315 | 143,000 |
| 2006/04/14 | 1,376 | 1,380 | 1,338 | 1,342 | 145,000 |
| 2006/04/13 | 1,331 | 1,358 | 1,288 | 1,356 | 218,000 |
| 2006/04/12 | 1,373 | 1,373 | 1,337 | 1,338 | 268,000 |
| 2006/04/11 | 1,362 | 1,393 | 1,355 | 1,373 | 305,000 |
| 2006/04/10 | 1,319 | 1,353 | 1,309 | 1,351 | 251,000 |
| 2006/04/07 | 1,294 | 1,320 | 1,285 | 1,320 | 194,000 |
| 2006/04/06 | 1,255 | 1,287 | 1,250 | 1,282 | 158,000 |
| 2006/04/05 | 1,282 | 1,285 | 1,257 | 1,258 | 208,000 |
| 2006/04/04 | 1,298 | 1,303 | 1,280 | 1,280 | 132,000 |
| 2006/04/03 | 1,289 | 1,316 | 1,273 | 1,304 | 118,000 |
| 2006/03/31 | 1,290 | 1,305 | 1,268 | 1,273 | 92,000 |
| 2006/03/30 | 1,315 | 1,315 | 1,272 | 1,285 | 111,000 |
| 2006/03/29 | 1,280 | 1,310 | 1,273 | 1,302 | 133,000 |
| 2006/03/28 | 1,256 | 1,280 | 1,254 | 1,272 | 97,000 |
| 2006/03/27 | 1,250 | 1,255 | 1,241 | 1,255 | 94,000 |
| 2006/03/24 | 1,234 | 1,253 | 1,232 | 1,241 | 85,000 |
| 2006/03/23 | 1,231 | 1,256 | 1,231 | 1,244 | 73,000 |
| 2006/03/22 | 1,244 | 1,256 | 1,226 | 1,247 | 85,000 |
| 2006/03/20 | 1,241 | 1,270 | 1,235 | 1,245 | 145,000 |
| 2006/03/17 | 1,220 | 1,249 | 1,219 | 1,240 | 132,000 |
| 2006/03/16 | 1,220 | 1,233 | 1,205 | 1,215 | 113,000 |
| 2006/03/15 | 1,255 | 1,258 | 1,238 | 1,239 | 179,000 |
| 2006/03/14 | 1,249 | 1,252 | 1,240 | 1,246 | 238,000 |
| 2006/03/13 | 1,200 | 1,242 | 1,200 | 1,232 | 161,000 |
| 2006/03/10 | 1,195 | 1,195 | 1,169 | 1,176 | 235,000 |
| 2006/03/09 | 1,107 | 1,181 | 1,107 | 1,181 | 245,000 |
| 2006/03/08 | 1,115 | 1,149 | 1,111 | 1,122 | 213,000 |
| 2006/03/07 | 1,160 | 1,170 | 1,136 | 1,165 | 189,000 |
| 2006/03/06 | 1,107 | 1,223 | 1,080 | 1,200 | 378,000 |
| 2006/03/03 | 1,151 | 1,164 | 1,137 | 1,147 | 368,000 |
| 2006/03/02 | 1,188 | 1,197 | 1,161 | 1,164 | 296,000 |
| 2006/03/01 | 1,200 | 1,200 | 1,155 | 1,187 | 477,000 |
| 2006/02/28 | 1,242 | 1,248 | 1,200 | 1,200 | 249,000 |
| 2006/02/27 | 1,232 | 1,250 | 1,222 | 1,222 | 285,000 |
| 2006/02/24 | 1,251 | 1,257 | 1,221 | 1,231 | 247,000 |
| 2006/02/23 | 1,240 | 1,269 | 1,230 | 1,258 | 232,000 |
| 2006/02/22 | 1,240 | 1,255 | 1,232 | 1,235 | 240,000 |
| 2006/02/21 | 1,200 | 1,240 | 1,190 | 1,222 | 213,000 |
| 2006/02/20 | 1,181 | 1,240 | 1,161 | 1,214 | 455,000 |
| 2006/02/17 | 1,260 | 1,267 | 1,219 | 1,220 | 333,000 |
| 2006/02/16 | 1,240 | 1,270 | 1,232 | 1,267 | 405,000 |
| 2006/02/15 | 1,203 | 1,240 | 1,189 | 1,238 | 258,000 |
| 2006/02/14 | 1,206 | 1,210 | 1,169 | 1,201 | 218,000 |
| 2006/02/13 | 1,180 | 1,215 | 1,165 | 1,206 | 295,000 |
| 2006/02/10 | 1,199 | 1,210 | 1,170 | 1,190 | 293,000 |
| 2006/02/09 | 1,158 | 1,200 | 1,152 | 1,197 | 419,000 |
| 2006/02/08 | 1,160 | 1,163 | 1,144 | 1,144 | 191,000 |
| 2006/02/07 | 1,150 | 1,163 | 1,150 | 1,160 | 166,000 |
| 2006/02/06 | 1,120 | 1,150 | 1,102 | 1,149 | 283,000 |
| 2006/02/03 | 1,123 | 1,123 | 1,095 | 1,119 | 154,000 |
| 2006/02/02 | 1,095 | 1,114 | 1,095 | 1,103 | 84,000 |
| 2006/02/01 | 1,090 | 1,105 | 1,076 | 1,093 | 152,000 |
| 2006/01/31 | 1,127 | 1,127 | 1,091 | 1,093 | 179,000 |
| 2006/01/30 | 1,120 | 1,149 | 1,118 | 1,123 | 184,000 |
| 2006/01/27 | 1,100 | 1,110 | 1,092 | 1,109 | 110,000 |
| 2006/01/26 | 1,090 | 1,095 | 1,080 | 1,081 | 123,000 |
| 2006/01/25 | 1,059 | 1,090 | 1,059 | 1,080 | 203,000 |
| 2006/01/24 | 1,016 | 1,067 | 1,016 | 1,058 | 191,000 |
| 2006/01/23 | 1,061 | 1,075 | 1,015 | 1,015 | 494,000 |
| 2006/01/20 | 1,094 | 1,094 | 1,060 | 1,060 | 198,000 |
| 2006/01/19 | 1,038 | 1,074 | 1,038 | 1,054 | 467,000 |
| 2006/01/18 | 1,133 | 1,133 | 980 | 1,078 | 724,000 |
| 2006/01/17 | 1,100 | 1,174 | 1,100 | 1,150 | 408,000 |
| 2006/01/16 | 1,118 | 1,144 | 1,099 | 1,134 | 199,000 |
| 2006/01/13 | 1,099 | 1,130 | 1,079 | 1,110 | 301,000 |
| 2006/01/12 | 1,089 | 1,110 | 1,073 | 1,091 | 481,000 |
| 2006/01/11 | 1,039 | 1,067 | 1,034 | 1,059 | 564,000 |
| 2006/01/10 | 1,040 | 1,042 | 1,019 | 1,034 | 279,000 |
| 2006/01/06 | 1,022 | 1,060 | 1,022 | 1,031 | 461,000 |
| 2006/01/05 | 1,010 | 1,020 | 1,006 | 1,013 | 124,000 |
| 2006/01/04 | 1,025 | 1,025 | 1,003 | 1,003 | 47,000 |