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 |
---|---|---|---|---|---|
2008/12/30 | 509 | 514 | 501 | 511 | 74,900 |
2008/12/29 | 534 | 537 | 501 | 519 | 185,500 |
2008/12/26 | 524 | 548 | 513 | 532 | 152,900 |
2008/12/25 | 552 | 569 | 503 | 528 | 289,300 |
2008/12/24 | 577 | 598 | 560 | 592 | 226,500 |
2008/12/22 | 545 | 595 | 545 | 590 | 165,700 |
2008/12/19 | 528 | 547 | 525 | 545 | 84,300 |
2008/12/18 | 521 | 548 | 520 | 533 | 124,900 |
2008/12/17 | 531 | 545 | 520 | 534 | 90,800 |
2008/12/16 | 545 | 560 | 521 | 535 | 92,600 |
2008/12/15 | 526 | 576 | 522 | 565 | 155,100 |
2008/12/12 | 613 | 613 | 521 | 529 | 207,300 |
2008/12/11 | 581 | 594 | 562 | 593 | 143,100 |
2008/12/10 | 528 | 582 | 528 | 569 | 171,500 |
2008/12/09 | 509 | 550 | 499 | 534 | 120,900 |
2008/12/08 | 477 | 519 | 464 | 514 | 179,500 |
2008/12/05 | 469 | 495 | 459 | 474 | 163,700 |
2008/12/04 | 488 | 495 | 462 | 474 | 156,600 |
2008/12/03 | 490 | 506 | 483 | 492 | 99,800 |
2008/12/02 | 490 | 501 | 488 | 492 | 111,800 |
2008/12/01 | 540 | 548 | 512 | 520 | 117,800 |
2008/11/28 | 490 | 540 | 484 | 530 | 169,200 |
2008/11/27 | 490 | 519 | 484 | 494 | 142,100 |
2008/11/26 | 512 | 512 | 490 | 490 | 141,200 |
2008/11/25 | 561 | 580 | 502 | 537 | 236,300 |
2008/11/21 | 477 | 560 | 466 | 560 | 263,800 |
2008/11/20 | 483 | 499 | 470 | 492 | 208,500 |
2008/11/19 | 517 | 545 | 487 | 496 | 193,100 |
2008/11/18 | 504 | 533 | 503 | 522 | 159,400 |
2008/11/17 | 501 | 537 | 498 | 514 | 241,800 |
2008/11/14 | 578 | 588 | 520 | 530 | 275,800 |
2008/11/13 | 584 | 614 | 557 | 558 | 210,000 |
2008/11/12 | 535 | 627 | 532 | 627 | 211,500 |
2008/11/11 | 552 | 590 | 542 | 554 | 169,700 |
2008/11/10 | 547 | 574 | 543 | 572 | 155,300 |
2008/11/07 | 494 | 575 | 494 | 547 | 184,400 |
2008/11/06 | 586 | 588 | 544 | 554 | 155,900 |
2008/11/05 | 579 | 596 | 569 | 592 | 187,800 |
2008/11/04 | 596 | 596 | 564 | 578 | 109,100 |
2008/10/31 | 573 | 586 | 543 | 566 | 197,600 |
2008/10/30 | 518 | 572 | 501 | 572 | 190,000 |
2008/10/29 | 496 | 520 | 479 | 520 | 232,900 |
2008/10/28 | 386 | 476 | 386 | 476 | 361,400 |
2008/10/27 | 420 | 438 | 386 | 396 | 174,800 |
2008/10/24 | 482 | 487 | 427 | 431 | 239,700 |
2008/10/23 | 449 | 477 | 417 | 477 | 277,500 |
2008/10/22 | 481 | 494 | 460 | 464 | 218,000 |
2008/10/21 | 538 | 539 | 499 | 516 | 307,600 |
2008/10/20 | 474 | 519 | 459 | 518 | 218,000 |
2008/10/17 | 460 | 465 | 437 | 465 | 267,500 |
2008/10/16 | 410 | 464 | 372 | 425 | 320,400 |
2008/10/15 | 420 | 445 | 402 | 445 | 210,400 |
2008/10/14 | 388 | 420 | 381 | 420 | 208,200 |
2008/10/10 | 330 | 351 | 316 | 340 | 244,100 |
2008/10/09 | 390 | 419 | 382 | 390 | 255,100 |
2008/10/08 | 456 | 463 | 405 | 405 | 248,500 |
2008/10/07 | 463 | 502 | 446 | 485 | 167,500 |
2008/10/06 | 550 | 560 | 531 | 533 | 87,800 |
2008/10/03 | 598 | 598 | 572 | 580 | 102,900 |
2008/10/02 | 621 | 628 | 580 | 590 | 160,600 |
2008/10/01 | 653 | 653 | 608 | 611 | 284,600 |
2008/09/30 | 594 | 631 | 583 | 623 | 372,600 |
2008/09/29 | 663 | 663 | 610 | 619 | 478,000 |
2008/09/26 | 735 | 735 | 681 | 693 | 305,600 |
2008/09/25 | 796 | 796 | 737 | 745 | 188,800 |
2008/09/24 | 792 | 796 | 769 | 791 | 129,600 |
2008/09/22 | 819 | 821 | 791 | 797 | 174,500 |
2008/09/19 | 802 | 824 | 786 | 824 | 283,000 |
2008/09/18 | 800 | 849 | 761 | 832 | 396,400 |
2008/09/17 | 858 | 860 | 808 | 812 | 493,200 |
2008/09/16 | 785 | 915 | 762 | 908 | 788,900 |
2008/09/12 | 774 | 815 | 773 | 815 | 333,000 |
2008/09/11 | 794 | 805 | 775 | 786 | 238,300 |
2008/09/10 | 739 | 793 | 737 | 744 | 479,500 |
2008/09/09 | 796 | 796 | 761 | 769 | 243,200 |
2008/09/08 | 780 | 810 | 780 | 795 | 100,700 |
2008/09/05 | 761 | 796 | 761 | 788 | 178,000 |
2008/09/04 | 786 | 795 | 760 | 791 | 183,100 |
2008/09/03 | 783 | 796 | 778 | 796 | 320,600 |
2008/09/02 | 741 | 781 | 740 | 762 | 334,600 |
2008/09/01 | 744 | 744 | 725 | 741 | 219,500 |
2008/08/29 | 731 | 740 | 718 | 737 | 132,400 |
2008/08/28 | 712 | 734 | 710 | 728 | 61,100 |
2008/08/27 | 735 | 735 | 714 | 722 | 56,100 |
2008/08/26 | 704 | 736 | 703 | 736 | 122,800 |
2008/08/25 | 712 | 727 | 711 | 724 | 86,100 |
2008/08/22 | 688 | 704 | 683 | 704 | 92,000 |
2008/08/21 | 680 | 693 | 670 | 685 | 114,300 |
2008/08/20 | 692 | 700 | 679 | 687 | 137,200 |
2008/08/19 | 705 | 705 | 670 | 691 | 76,600 |
2008/08/18 | 696 | 711 | 694 | 705 | 115,200 |
2008/08/15 | 659 | 699 | 659 | 696 | 71,300 |
2008/08/14 | 659 | 683 | 659 | 674 | 71,200 |
2008/08/13 | 675 | 675 | 655 | 660 | 74,200 |
2008/08/12 | 685 | 691 | 675 | 678 | 69,000 |
2008/08/11 | 686 | 700 | 683 | 699 | 73,800 |
2008/08/08 | 662 | 692 | 662 | 685 | 114,000 |
2008/08/07 | 672 | 685 | 662 | 672 | 99,200 |
2008/08/06 | 665 | 683 | 655 | 676 | 184,900 |
2008/08/05 | 630 | 658 | 627 | 645 | 192,500 |
2008/08/04 | 662 | 664 | 630 | 636 | 214,900 |
2008/08/01 | 676 | 676 | 652 | 655 | 158,600 |
2008/07/31 | 684 | 684 | 652 | 665 | 117,000 |
2008/07/30 | 665 | 673 | 656 | 665 | 187,000 |
2008/07/29 | 631 | 650 | 620 | 645 | 517,400 |
2008/07/28 | 651 | 669 | 651 | 657 | 181,100 |
2008/07/25 | 682 | 682 | 651 | 656 | 204,500 |
2008/07/24 | 660 | 674 | 654 | 669 | 156,400 |
2008/07/23 | 655 | 666 | 650 | 652 | 256,600 |
2008/07/22 | 631 | 647 | 622 | 646 | 124,000 |
2008/07/18 | 623 | 632 | 620 | 621 | 158,800 |
2008/07/17 | 615 | 635 | 613 | 633 | 191,200 |
2008/07/16 | 607 | 615 | 599 | 605 | 211,100 |
2008/07/15 | 600 | 613 | 596 | 608 | 175,200 |
2008/07/14 | 638 | 649 | 612 | 614 | 247,700 |
2008/07/11 | 610 | 618 | 601 | 608 | 103,500 |
2008/07/10 | 620 | 625 | 607 | 620 | 137,600 |
2008/07/09 | 625 | 643 | 623 | 626 | 167,400 |
2008/07/08 | 640 | 648 | 619 | 626 | 182,800 |
2008/07/07 | 650 | 650 | 633 | 638 | 199,300 |
2008/07/04 | 613 | 635 | 613 | 631 | 302,200 |
2008/07/03 | 611 | 612 | 595 | 607 | 257,700 |
2008/07/02 | 632 | 635 | 614 | 618 | 265,500 |
2008/07/01 | 623 | 635 | 615 | 622 | 309,700 |
2008/06/30 | 624 | 635 | 618 | 623 | 337,800 |
2008/06/27 | 650 | 654 | 635 | 644 | 386,100 |
2008/06/26 | 679 | 690 | 670 | 674 | 197,800 |
2008/06/25 | 700 | 700 | 678 | 683 | 294,900 |
2008/06/24 | 710 | 715 | 681 | 693 | 280,100 |
2008/06/23 | 703 | 723 | 703 | 717 | 87,600 |
2008/06/20 | 736 | 740 | 718 | 725 | 352,200 |
2008/06/19 | 750 | 757 | 733 | 743 | 406,900 |
2008/06/18 | 774 | 782 | 755 | 762 | 188,500 |
2008/06/17 | 778 | 784 | 770 | 773 | 143,000 |
2008/06/16 | 792 | 792 | 773 | 781 | 111,400 |
2008/06/13 | 771 | 783 | 763 | 782 | 169,300 |
2008/06/12 | 763 | 777 | 754 | 772 | 154,600 |
2008/06/11 | 758 | 774 | 747 | 771 | 152,200 |
2008/06/10 | 752 | 763 | 747 | 752 | 211,000 |
2008/06/09 | 750 | 758 | 747 | 751 | 378,000 |
2008/06/06 | 792 | 794 | 772 | 775 | 306,800 |
2008/06/05 | 803 | 803 | 788 | 791 | 303,700 |
2008/06/04 | 778 | 807 | 777 | 804 | 196,100 |
2008/06/03 | 780 | 786 | 768 | 774 | 197,800 |
2008/06/02 | 800 | 800 | 777 | 790 | 180,800 |
2008/05/30 | 761 | 795 | 757 | 786 | 335,100 |
2008/05/29 | 743 | 761 | 733 | 760 | 177,500 |
2008/05/28 | 747 | 747 | 732 | 738 | 353,200 |
2008/05/27 | 734 | 746 | 724 | 746 | 140,900 |
2008/05/26 | 730 | 733 | 720 | 726 | 284,000 |
2008/05/23 | 747 | 751 | 728 | 735 | 310,100 |
2008/05/22 | 728 | 740 | 718 | 737 | 159,200 |
2008/05/21 | 742 | 742 | 721 | 734 | 313,800 |
2008/05/20 | 759 | 768 | 736 | 752 | 211,200 |
2008/05/19 | 750 | 774 | 746 | 769 | 189,900 |
2008/05/16 | 776 | 776 | 746 | 756 | 343,300 |
2008/05/15 | 773 | 781 | 763 | 775 | 264,200 |
2008/05/14 | 743 | 775 | 735 | 772 | 345,600 |
2008/05/13 | 724 | 755 | 724 | 751 | 230,700 |
2008/05/12 | 710 | 738 | 710 | 734 | 214,800 |
2008/05/09 | 731 | 735 | 715 | 720 | 492,900 |
2008/05/08 | 746 | 748 | 717 | 730 | 728,100 |
2008/05/07 | 788 | 797 | 772 | 776 | 313,700 |
2008/05/02 | 790 | 790 | 765 | 778 | 216,400 |
2008/05/01 | 791 | 793 | 780 | 780 | 127,100 |
2008/04/30 | 780 | 795 | 775 | 781 | 161,700 |
2008/04/28 | 785 | 798 | 782 | 797 | 155,800 |
2008/04/25 | 772 | 782 | 767 | 781 | 202,800 |
2008/04/24 | 780 | 784 | 760 | 762 | 169,500 |
2008/04/23 | 775 | 787 | 775 | 779 | 106,900 |
2008/04/22 | 787 | 788 | 770 | 785 | 305,800 |
2008/04/21 | 771 | 796 | 751 | 791 | 377,700 |
2008/04/18 | 734 | 741 | 722 | 741 | 179,500 |
2008/04/17 | 740 | 754 | 726 | 733 | 186,200 |
2008/04/16 | 716 | 725 | 705 | 720 | 251,000 |
2008/04/15 | 715 | 725 | 702 | 717 | 226,500 |
2008/04/14 | 734 | 734 | 706 | 725 | 224,600 |
2008/04/11 | 732 | 757 | 730 | 744 | 216,900 |
2008/04/10 | 750 | 760 | 728 | 731 | 187,600 |
2008/04/09 | 771 | 794 | 763 | 770 | 318,500 |
2008/04/08 | 782 | 800 | 759 | 764 | 306,200 |
2008/04/07 | 790 | 819 | 785 | 799 | 460,500 |
2008/04/04 | 767 | 825 | 751 | 797 | 564,100 |
2008/04/03 | 717 | 778 | 717 | 772 | 529,800 |
2008/04/02 | 722 | 733 | 708 | 727 | 275,000 |
2008/04/01 | 711 | 712 | 691 | 702 | 504,100 |
2008/03/31 | 723 | 724 | 706 | 711 | 529,900 |
2008/03/28 | 720 | 729 | 702 | 723 | 489,600 |
2008/03/27 | 696 | 730 | 693 | 720 | 509,000 |
2008/03/26 | 714 | 737 | 714 | 736 | 293,900 |
2008/03/25 | 710 | 725 | 695 | 725 | 201,500 |
2008/03/24 | 660 | 688 | 660 | 680 | 163,600 |
2008/03/21 | 650 | 678 | 649 | 669 | 229,100 |
2008/03/19 | 654 | 662 | 642 | 659 | 258,600 |
2008/03/18 | 609 | 625 | 601 | 624 | 262,200 |
2008/03/17 | 618 | 618 | 580 | 601 | 323,800 |
2008/03/14 | 647 | 647 | 623 | 628 | 338,900 |
2008/03/13 | 638 | 656 | 638 | 647 | 177,200 |
2008/03/12 | 647 | 677 | 642 | 658 | 425,700 |
2008/03/11 | 602 | 633 | 594 | 625 | 216,000 |
2008/03/10 | 627 | 634 | 607 | 621 | 245,000 |
2008/03/07 | 646 | 659 | 634 | 647 | 229,500 |
2008/03/06 | 641 | 658 | 638 | 653 | 195,900 |
2008/03/05 | 639 | 647 | 629 | 635 | 201,800 |
2008/03/04 | 661 | 665 | 639 | 649 | 287,800 |
2008/03/03 | 700 | 700 | 656 | 665 | 326,600 |
2008/02/29 | 730 | 730 | 700 | 706 | 159,600 |
2008/02/28 | 716 | 729 | 703 | 726 | 157,100 |
2008/02/27 | 707 | 720 | 702 | 716 | 169,900 |
2008/02/26 | 709 | 716 | 676 | 687 | 232,600 |
2008/02/25 | 707 | 719 | 705 | 714 | 178,000 |
2008/02/22 | 680 | 694 | 679 | 692 | 169,400 |
2008/02/21 | 677 | 686 | 666 | 682 | 135,600 |
2008/02/20 | 680 | 682 | 656 | 658 | 219,800 |
2008/02/19 | 690 | 690 | 664 | 681 | 165,900 |
2008/02/18 | 679 | 687 | 669 | 676 | 88,200 |
2008/02/15 | 666 | 681 | 652 | 677 | 139,100 |
2008/02/14 | 654 | 669 | 647 | 669 | 161,000 |
2008/02/13 | 641 | 660 | 630 | 634 | 188,700 |
2008/02/12 | 621 | 645 | 618 | 640 | 231,400 |
2008/02/08 | 650 | 659 | 630 | 640 | 225,400 |
2008/02/07 | 659 | 668 | 640 | 660 | 207,800 |
2008/02/06 | 650 | 657 | 643 | 650 | 241,900 |
2008/02/05 | 670 | 694 | 659 | 679 | 457,700 |
2008/02/04 | 656 | 658 | 635 | 644 | 136,400 |
2008/02/01 | 649 | 650 | 617 | 636 | 161,900 |
2008/01/31 | 584 | 634 | 581 | 630 | 201,600 |
2008/01/30 | 595 | 612 | 582 | 594 | 296,000 |
2008/01/29 | 600 | 605 | 580 | 602 | 235,400 |
2008/01/28 | 590 | 601 | 577 | 580 | 213,900 |
2008/01/25 | 612 | 612 | 574 | 605 | 311,100 |
2008/01/24 | 562 | 571 | 548 | 562 | 415,200 |
2008/01/23 | 503 | 528 | 503 | 522 | 333,300 |
2008/01/22 | 515 | 526 | 498 | 500 | 314,700 |
2008/01/21 | 541 | 544 | 524 | 525 | 196,900 |
2008/01/18 | 503 | 554 | 502 | 551 | 308,100 |
2008/01/17 | 516 | 572 | 516 | 543 | 423,500 |
2008/01/16 | 542 | 560 | 519 | 526 | 372,600 |
2008/01/15 | 575 | 582 | 555 | 562 | 425,900 |
2008/01/11 | 599 | 608 | 585 | 594 | 218,400 |
2008/01/10 | 602 | 617 | 602 | 608 | 231,300 |
2008/01/09 | 600 | 614 | 592 | 614 | 191,400 |
2008/01/08 | 621 | 626 | 613 | 619 | 193,400 |
2008/01/07 | 620 | 643 | 620 | 635 | 218,900 |
2008/01/04 | 693 | 697 | 635 | 637 | 143,900 |