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 |
---|---|---|---|---|---|
2013/12/30 | 465 | 470 | 462 | 468 | 511,700 |
2013/12/27 | 447 | 459 | 446 | 459 | 536,400 |
2013/12/26 | 439 | 451 | 438 | 442 | 509,700 |
2013/12/25 | 439 | 441 | 431 | 435 | 615,900 |
2013/12/24 | 449 | 451 | 436 | 440 | 738,400 |
2013/12/20 | 446 | 450 | 442 | 448 | 426,500 |
2013/12/19 | 457 | 462 | 445 | 447 | 725,300 |
2013/12/18 | 452 | 455 | 447 | 452 | 521,700 |
2013/12/17 | 450 | 454 | 446 | 452 | 392,800 |
2013/12/16 | 460 | 462 | 446 | 447 | 520,500 |
2013/12/13 | 473 | 477 | 456 | 458 | 976,900 |
2013/12/12 | 474 | 479 | 472 | 477 | 239,900 |
2013/12/11 | 479 | 484 | 473 | 481 | 191,800 |
2013/12/10 | 496 | 497 | 479 | 483 | 294,300 |
2013/12/09 | 489 | 491 | 486 | 491 | 132,500 |
2013/12/06 | 474 | 481 | 470 | 479 | 186,600 |
2013/12/05 | 480 | 486 | 475 | 475 | 369,600 |
2013/12/04 | 485 | 488 | 474 | 480 | 263,000 |
2013/12/03 | 493 | 496 | 490 | 493 | 221,600 |
2013/12/02 | 500 | 505 | 494 | 494 | 247,500 |
2013/11/29 | 494 | 502 | 494 | 499 | 238,900 |
2013/11/28 | 503 | 507 | 494 | 498 | 348,600 |
2013/11/27 | 496 | 502 | 491 | 499 | 344,100 |
2013/11/26 | 495 | 500 | 490 | 496 | 410,100 |
2013/11/25 | 493 | 500 | 488 | 499 | 286,700 |
2013/11/22 | 492 | 495 | 485 | 487 | 272,100 |
2013/11/21 | 489 | 494 | 486 | 490 | 162,000 |
2013/11/20 | 494 | 494 | 486 | 489 | 192,100 |
2013/11/19 | 493 | 494 | 490 | 491 | 207,900 |
2013/11/18 | 490 | 497 | 485 | 491 | 399,100 |
2013/11/15 | 480 | 485 | 478 | 482 | 392,600 |
2013/11/14 | 472 | 478 | 468 | 472 | 229,500 |
2013/11/13 | 465 | 474 | 460 | 465 | 212,800 |
2013/11/12 | 460 | 472 | 459 | 468 | 201,600 |
2013/11/11 | 468 | 472 | 457 | 459 | 318,500 |
2013/11/08 | 470 | 478 | 460 | 464 | 374,800 |
2013/11/07 | 481 | 488 | 473 | 482 | 445,700 |
2013/11/06 | 474 | 518 | 463 | 488 | 1,869,400 |
2013/11/05 | 468 | 470 | 450 | 450 | 286,700 |
2013/11/01 | 468 | 474 | 461 | 467 | 218,800 |
2013/10/31 | 473 | 478 | 470 | 471 | 145,200 |
2013/10/30 | 474 | 478 | 473 | 476 | 193,200 |
2013/10/29 | 471 | 477 | 467 | 471 | 187,400 |
2013/10/28 | 468 | 482 | 468 | 478 | 220,200 |
2013/10/25 | 481 | 481 | 468 | 468 | 168,000 |
2013/10/24 | 462 | 480 | 461 | 480 | 234,300 |
2013/10/23 | 475 | 479 | 466 | 467 | 162,500 |
2013/10/22 | 475 | 475 | 472 | 475 | 101,800 |
2013/10/21 | 468 | 474 | 468 | 473 | 143,700 |
2013/10/18 | 466 | 469 | 463 | 466 | 123,900 |
2013/10/17 | 474 | 475 | 466 | 469 | 168,900 |
2013/10/16 | 466 | 472 | 464 | 468 | 157,800 |
2013/10/15 | 471 | 474 | 465 | 470 | 263,900 |
2013/10/11 | 463 | 471 | 459 | 471 | 375,200 |
2013/10/10 | 449 | 457 | 447 | 455 | 191,500 |
2013/10/09 | 437 | 446 | 432 | 446 | 161,500 |
2013/10/08 | 431 | 444 | 429 | 442 | 235,900 |
2013/10/07 | 442 | 442 | 427 | 434 | 249,700 |
2013/10/04 | 441 | 446 | 432 | 441 | 195,400 |
2013/10/03 | 436 | 449 | 435 | 443 | 287,400 |
2013/10/02 | 448 | 455 | 437 | 439 | 346,100 |
2013/10/01 | 452 | 460 | 448 | 448 | 338,500 |
2013/09/30 | 462 | 462 | 453 | 453 | 382,000 |
2013/09/27 | 476 | 480 | 469 | 470 | 256,800 |
2013/09/26 | 461 | 472 | 457 | 472 | 196,200 |
2013/09/25 | 470 | 470 | 465 | 467 | 302,800 |
2013/09/24 | 467 | 473 | 461 | 462 | 288,000 |
2013/09/20 | 460 | 472 | 460 | 467 | 435,300 |
2013/09/19 | 450 | 456 | 449 | 456 | 236,500 |
2013/09/18 | 445 | 451 | 444 | 447 | 204,200 |
2013/09/17 | 440 | 446 | 438 | 443 | 219,900 |
2013/09/13 | 430 | 439 | 430 | 439 | 306,300 |
2013/09/12 | 440 | 443 | 425 | 430 | 298,800 |
2013/09/11 | 442 | 444 | 438 | 439 | 230,600 |
2013/09/10 | 435 | 437 | 430 | 435 | 321,200 |
2013/09/09 | 432 | 432 | 428 | 432 | 140,400 |
2013/09/06 | 433 | 433 | 423 | 424 | 186,800 |
2013/09/05 | 430 | 435 | 423 | 431 | 235,800 |
2013/09/04 | 421 | 427 | 417 | 426 | 207,600 |
2013/09/03 | 420 | 424 | 418 | 421 | 370,900 |
2013/09/02 | 426 | 427 | 416 | 418 | 229,700 |
2013/08/30 | 427 | 430 | 419 | 423 | 247,600 |
2013/08/29 | 421 | 424 | 418 | 421 | 190,500 |
2013/08/28 | 430 | 431 | 418 | 423 | 254,900 |
2013/08/27 | 436 | 442 | 432 | 432 | 133,300 |
2013/08/26 | 447 | 452 | 436 | 437 | 200,800 |
2013/08/23 | 444 | 449 | 439 | 446 | 284,300 |
2013/08/22 | 433 | 437 | 430 | 434 | 284,600 |
2013/08/21 | 445 | 445 | 436 | 440 | 301,900 |
2013/08/20 | 457 | 464 | 449 | 449 | 186,500 |
2013/08/19 | 469 | 469 | 458 | 461 | 151,100 |
2013/08/16 | 462 | 467 | 456 | 462 | 152,900 |
2013/08/15 | 468 | 475 | 468 | 470 | 79,500 |
2013/08/14 | 474 | 478 | 466 | 476 | 172,100 |
2013/08/13 | 466 | 475 | 462 | 467 | 166,400 |
2013/08/12 | 455 | 468 | 452 | 464 | 94,000 |
2013/08/09 | 462 | 469 | 460 | 463 | 179,100 |
2013/08/08 | 470 | 480 | 460 | 461 | 300,500 |
2013/08/07 | 471 | 484 | 470 | 470 | 193,100 |
2013/08/06 | 482 | 484 | 473 | 483 | 254,100 |
2013/08/05 | 480 | 490 | 478 | 485 | 213,000 |
2013/08/02 | 471 | 486 | 469 | 486 | 352,100 |
2013/08/01 | 472 | 473 | 453 | 465 | 483,300 |
2013/07/31 | 461 | 486 | 459 | 467 | 852,200 |
2013/07/30 | 486 | 512 | 486 | 511 | 519,800 |
2013/07/29 | 510 | 510 | 490 | 491 | 362,400 |
2013/07/26 | 521 | 523 | 505 | 515 | 431,000 |
2013/07/25 | 535 | 543 | 532 | 535 | 398,400 |
2013/07/24 | 537 | 537 | 527 | 533 | 226,300 |
2013/07/23 | 525 | 538 | 523 | 536 | 339,300 |
2013/07/22 | 520 | 526 | 516 | 524 | 121,200 |
2013/07/19 | 530 | 533 | 514 | 518 | 242,000 |
2013/07/18 | 526 | 530 | 519 | 529 | 163,900 |
2013/07/17 | 521 | 528 | 517 | 524 | 184,700 |
2013/07/16 | 520 | 525 | 518 | 522 | 199,200 |
2013/07/12 | 517 | 520 | 510 | 517 | 252,100 |
2013/07/11 | 502 | 515 | 500 | 510 | 294,800 |
2013/07/10 | 508 | 519 | 505 | 510 | 246,800 |
2013/07/09 | 499 | 510 | 496 | 507 | 291,900 |
2013/07/08 | 507 | 508 | 491 | 491 | 173,000 |
2013/07/05 | 494 | 498 | 491 | 496 | 112,800 |
2013/07/04 | 496 | 501 | 487 | 491 | 208,900 |
2013/07/03 | 496 | 506 | 496 | 499 | 347,300 |
2013/07/02 | 484 | 495 | 478 | 494 | 260,900 |
2013/07/01 | 478 | 478 | 463 | 476 | 230,900 |
2013/06/28 | 462 | 475 | 460 | 467 | 429,400 |
2013/06/27 | 432 | 449 | 425 | 449 | 222,000 |
2013/06/26 | 444 | 449 | 433 | 434 | 121,900 |
2013/06/25 | 451 | 452 | 433 | 441 | 217,000 |
2013/06/24 | 462 | 463 | 448 | 452 | 135,400 |
2013/06/21 | 440 | 460 | 437 | 451 | 526,800 |
2013/06/20 | 460 | 467 | 451 | 453 | 220,600 |
2013/06/19 | 467 | 472 | 455 | 463 | 175,800 |
2013/06/18 | 460 | 466 | 450 | 454 | 203,400 |
2013/06/17 | 439 | 458 | 437 | 457 | 273,600 |
2013/06/14 | 451 | 455 | 437 | 438 | 659,700 |
2013/06/13 | 442 | 452 | 429 | 439 | 441,300 |
2013/06/12 | 449 | 458 | 442 | 457 | 246,400 |
2013/06/11 | 463 | 485 | 460 | 464 | 613,400 |
2013/06/10 | 455 | 464 | 447 | 462 | 417,300 |
2013/06/07 | 433 | 444 | 419 | 431 | 808,000 |
2013/06/06 | 457 | 463 | 442 | 448 | 592,400 |
2013/06/05 | 485 | 490 | 463 | 471 | 835,000 |
2013/06/04 | 468 | 494 | 465 | 491 | 688,000 |
2013/06/03 | 494 | 497 | 478 | 479 | 537,800 |
2013/05/31 | 520 | 528 | 503 | 504 | 486,700 |
2013/05/30 | 526 | 538 | 515 | 518 | 429,200 |
2013/05/29 | 549 | 555 | 535 | 546 | 489,700 |
2013/05/28 | 520 | 540 | 515 | 530 | 457,600 |
2013/05/27 | 545 | 545 | 518 | 525 | 755,700 |
2013/05/24 | 552 | 558 | 521 | 548 | 990,800 |
2013/05/23 | 560 | 582 | 531 | 531 | 1,178,700 |
2013/05/22 | 570 | 572 | 557 | 560 | 582,500 |
2013/05/21 | 565 | 566 | 554 | 561 | 670,200 |
2013/05/20 | 558 | 558 | 548 | 555 | 731,500 |
2013/05/17 | 548 | 555 | 535 | 548 | 720,200 |
2013/05/16 | 558 | 562 | 537 | 551 | 914,100 |
2013/05/15 | 568 | 575 | 550 | 557 | 742,200 |
2013/05/14 | 570 | 574 | 551 | 563 | 786,900 |
2013/05/13 | 553 | 571 | 545 | 569 | 1,116,400 |
2013/05/10 | 530 | 542 | 527 | 540 | 1,181,100 |
2013/05/09 | 519 | 525 | 514 | 524 | 1,273,400 |
2013/05/08 | 515 | 527 | 508 | 509 | 1,915,300 |
2013/05/07 | 490 | 514 | 488 | 510 | 1,967,600 |
2013/05/02 | 483 | 485 | 472 | 481 | 829,600 |
2013/05/01 | 469 | 489 | 459 | 487 | 1,378,800 |
2013/04/30 | 465 | 471 | 448 | 468 | 634,400 |
2013/04/26 | 470 | 471 | 460 | 461 | 378,800 |
2013/04/25 | 470 | 473 | 466 | 469 | 539,900 |
2013/04/24 | 467 | 469 | 462 | 469 | 424,700 |
2013/04/23 | 469 | 469 | 456 | 459 | 488,200 |
2013/04/22 | 470 | 477 | 467 | 469 | 913,900 |
2013/04/19 | 465 | 468 | 454 | 466 | 898,000 |
2013/04/18 | 452 | 470 | 443 | 458 | 1,300,000 |
2013/04/17 | 430 | 458 | 430 | 451 | 1,033,700 |
2013/04/16 | 436 | 436 | 425 | 427 | 600,800 |
2013/04/15 | 440 | 440 | 435 | 438 | 219,300 |
2013/04/12 | 448 | 449 | 441 | 442 | 299,400 |
2013/04/11 | 445 | 449 | 441 | 448 | 631,900 |
2013/04/10 | 435 | 441 | 433 | 441 | 651,300 |
2013/04/09 | 434 | 436 | 428 | 434 | 481,900 |
2013/04/08 | 436 | 444 | 423 | 437 | 786,100 |
2013/04/05 | 418 | 433 | 414 | 430 | 939,000 |
2013/04/04 | 388 | 416 | 385 | 415 | 423,600 |
2013/04/03 | 394 | 396 | 389 | 393 | 467,400 |
2013/04/02 | 405 | 405 | 391 | 391 | 515,600 |
2013/04/01 | 421 | 422 | 406 | 411 | 395,000 |
2013/03/29 | 427 | 427 | 419 | 423 | 248,200 |
2013/03/28 | 430 | 430 | 415 | 423 | 266,200 |
2013/03/27 | 423 | 430 | 422 | 430 | 225,500 |
2013/03/26 | 432 | 432 | 425 | 425 | 337,400 |
2013/03/25 | 438 | 439 | 429 | 432 | 265,500 |
2013/03/22 | 437 | 438 | 435 | 435 | 214,000 |
2013/03/21 | 448 | 452 | 439 | 443 | 521,900 |
2013/03/19 | 432 | 446 | 432 | 445 | 539,300 |
2013/03/18 | 436 | 436 | 426 | 429 | 582,700 |
2013/03/15 | 425 | 444 | 425 | 440 | 1,051,600 |
2013/03/14 | 428 | 428 | 422 | 422 | 331,200 |
2013/03/13 | 427 | 428 | 422 | 424 | 219,700 |
2013/03/12 | 434 | 435 | 423 | 424 | 600,900 |
2013/03/11 | 418 | 428 | 414 | 428 | 905,500 |
2013/03/08 | 407 | 412 | 404 | 407 | 1,021,600 |
2013/03/07 | 408 | 411 | 404 | 405 | 558,900 |
2013/03/06 | 406 | 408 | 403 | 406 | 340,900 |
2013/03/05 | 409 | 409 | 403 | 406 | 434,700 |
2013/03/04 | 409 | 410 | 405 | 405 | 372,000 |
2013/03/01 | 410 | 410 | 401 | 404 | 515,000 |
2013/02/28 | 407 | 410 | 402 | 409 | 372,100 |
2013/02/27 | 410 | 410 | 396 | 403 | 560,400 |
2013/02/26 | 417 | 417 | 408 | 411 | 398,900 |
2013/02/25 | 422 | 422 | 412 | 416 | 391,100 |
2013/02/22 | 410 | 415 | 404 | 411 | 502,200 |
2013/02/21 | 421 | 428 | 408 | 411 | 824,700 |
2013/02/20 | 414 | 420 | 408 | 415 | 477,700 |
2013/02/19 | 405 | 415 | 403 | 409 | 335,500 |
2013/02/18 | 410 | 415 | 407 | 412 | 449,200 |
2013/02/15 | 395 | 396 | 386 | 395 | 475,000 |
2013/02/14 | 409 | 410 | 398 | 400 | 655,000 |
2013/02/13 | 418 | 419 | 410 | 413 | 451,400 |
2013/02/12 | 424 | 428 | 420 | 421 | 504,800 |
2013/02/08 | 443 | 445 | 419 | 420 | 826,200 |
2013/02/07 | 451 | 456 | 439 | 442 | 1,432,100 |
2013/02/06 | 440 | 446 | 401 | 437 | 2,640,700 |
2013/02/05 | 493 | 494 | 476 | 477 | 1,297,500 |
2013/02/04 | 455 | 494 | 455 | 488 | 828,000 |
2013/02/01 | 449 | 453 | 445 | 448 | 355,400 |
2013/01/31 | 436 | 444 | 434 | 444 | 234,700 |
2013/01/30 | 434 | 441 | 433 | 438 | 170,600 |
2013/01/29 | 434 | 439 | 432 | 435 | 180,300 |
2013/01/28 | 442 | 446 | 434 | 435 | 224,200 |
2013/01/25 | 438 | 441 | 436 | 439 | 287,600 |
2013/01/24 | 413 | 430 | 410 | 430 | 248,500 |
2013/01/23 | 430 | 431 | 414 | 417 | 382,900 |
2013/01/22 | 445 | 445 | 431 | 435 | 374,200 |
2013/01/21 | 450 | 450 | 445 | 449 | 178,100 |
2013/01/18 | 449 | 450 | 445 | 449 | 289,400 |
2013/01/17 | 437 | 446 | 431 | 441 | 495,200 |
2013/01/16 | 434 | 439 | 431 | 438 | 480,600 |
2013/01/15 | 438 | 440 | 426 | 428 | 245,000 |
2013/01/11 | 421 | 434 | 418 | 431 | 335,300 |
2013/01/10 | 412 | 420 | 412 | 417 | 187,500 |
2013/01/09 | 403 | 415 | 399 | 414 | 200,800 |
2013/01/08 | 413 | 415 | 405 | 407 | 193,300 |
2013/01/07 | 420 | 421 | 411 | 414 | 238,800 |
2013/01/04 | 417 | 419 | 412 | 417 | 307,200 |