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 |
---|---|---|---|---|---|
2014/12/30 | 425 | 427 | 421 | 424 | 235,400 |
2014/12/29 | 418 | 426 | 415 | 423 | 672,100 |
2014/12/26 | 409 | 418 | 409 | 415 | 506,700 |
2014/12/25 | 410 | 415 | 407 | 408 | 654,200 |
2014/12/24 | 413 | 417 | 412 | 414 | 673,100 |
2014/12/22 | 410 | 414 | 408 | 414 | 555,600 |
2014/12/19 | 418 | 419 | 410 | 413 | 513,300 |
2014/12/18 | 408 | 419 | 408 | 414 | 631,000 |
2014/12/17 | 399 | 408 | 399 | 402 | 461,700 |
2014/12/16 | 405 | 406 | 399 | 399 | 652,600 |
2014/12/15 | 408 | 417 | 406 | 408 | 375,900 |
2014/12/12 | 409 | 416 | 409 | 410 | 489,500 |
2014/12/11 | 414 | 415 | 406 | 409 | 441,900 |
2014/12/10 | 425 | 427 | 417 | 419 | 558,100 |
2014/12/09 | 430 | 431 | 427 | 427 | 345,300 |
2014/12/08 | 429 | 431 | 426 | 431 | 277,000 |
2014/12/05 | 424 | 429 | 422 | 429 | 235,200 |
2014/12/04 | 426 | 429 | 424 | 425 | 217,300 |
2014/12/03 | 426 | 426 | 422 | 422 | 209,000 |
2014/12/02 | 429 | 429 | 424 | 426 | 307,100 |
2014/12/01 | 430 | 433 | 427 | 429 | 349,200 |
2014/11/28 | 433 | 436 | 430 | 432 | 282,100 |
2014/11/27 | 439 | 439 | 431 | 431 | 262,800 |
2014/11/26 | 435 | 437 | 432 | 434 | 441,700 |
2014/11/25 | 431 | 434 | 428 | 434 | 413,900 |
2014/11/21 | 421 | 427 | 418 | 425 | 369,200 |
2014/11/20 | 423 | 424 | 416 | 419 | 384,900 |
2014/11/19 | 426 | 431 | 423 | 425 | 221,000 |
2014/11/18 | 416 | 426 | 416 | 426 | 452,500 |
2014/11/17 | 420 | 422 | 410 | 413 | 632,000 |
2014/11/14 | 428 | 429 | 419 | 421 | 546,000 |
2014/11/13 | 426 | 429 | 421 | 423 | 728,600 |
2014/11/12 | 445 | 446 | 428 | 430 | 873,300 |
2014/11/11 | 449 | 450 | 444 | 444 | 450,600 |
2014/11/10 | 451 | 452 | 444 | 452 | 286,100 |
2014/11/07 | 446 | 451 | 442 | 448 | 347,000 |
2014/11/06 | 445 | 450 | 436 | 442 | 504,400 |
2014/11/05 | 437 | 449 | 432 | 440 | 694,100 |
2014/11/04 | 440 | 451 | 431 | 451 | 1,443,600 |
2014/10/31 | 417 | 429 | 410 | 427 | 1,500,200 |
2014/10/30 | 436 | 446 | 436 | 441 | 651,300 |
2014/10/29 | 427 | 438 | 427 | 438 | 439,900 |
2014/10/28 | 418 | 431 | 415 | 429 | 425,400 |
2014/10/27 | 418 | 420 | 413 | 418 | 274,600 |
2014/10/24 | 418 | 421 | 412 | 418 | 454,800 |
2014/10/23 | 414 | 414 | 407 | 411 | 287,300 |
2014/10/22 | 411 | 416 | 407 | 416 | 454,000 |
2014/10/21 | 415 | 416 | 398 | 400 | 380,800 |
2014/10/20 | 416 | 416 | 409 | 415 | 220,000 |
2014/10/17 | 408 | 408 | 400 | 400 | 447,900 |
2014/10/16 | 402 | 415 | 400 | 410 | 626,600 |
2014/10/15 | 409 | 414 | 405 | 410 | 668,200 |
2014/10/14 | 416 | 422 | 407 | 407 | 979,600 |
2014/10/10 | 434 | 437 | 428 | 432 | 352,500 |
2014/10/09 | 445 | 449 | 440 | 440 | 331,200 |
2014/10/08 | 445 | 447 | 439 | 444 | 460,600 |
2014/10/07 | 453 | 460 | 450 | 452 | 337,600 |
2014/10/06 | 447 | 459 | 443 | 455 | 321,900 |
2014/10/03 | 442 | 449 | 437 | 439 | 662,000 |
2014/10/02 | 455 | 455 | 442 | 443 | 608,100 |
2014/10/01 | 464 | 464 | 457 | 457 | 472,600 |
2014/09/30 | 469 | 469 | 462 | 463 | 268,500 |
2014/09/29 | 471 | 471 | 467 | 468 | 204,500 |
2014/09/26 | 468 | 470 | 466 | 468 | 215,200 |
2014/09/25 | 473 | 474 | 470 | 474 | 392,000 |
2014/09/24 | 472 | 475 | 467 | 471 | 456,600 |
2014/09/22 | 479 | 480 | 471 | 473 | 279,100 |
2014/09/19 | 473 | 479 | 471 | 478 | 725,800 |
2014/09/18 | 468 | 476 | 468 | 471 | 388,300 |
2014/09/17 | 470 | 471 | 466 | 468 | 253,800 |
2014/09/16 | 470 | 470 | 467 | 469 | 208,700 |
2014/09/12 | 470 | 473 | 469 | 471 | 304,600 |
2014/09/11 | 477 | 478 | 470 | 471 | 369,500 |
2014/09/10 | 480 | 481 | 468 | 474 | 694,000 |
2014/09/09 | 483 | 487 | 480 | 484 | 460,400 |
2014/09/08 | 480 | 483 | 478 | 482 | 587,700 |
2014/09/05 | 478 | 481 | 473 | 475 | 466,700 |
2014/09/04 | 477 | 477 | 470 | 477 | 374,200 |
2014/09/03 | 475 | 477 | 474 | 476 | 334,100 |
2014/09/02 | 476 | 477 | 471 | 473 | 343,300 |
2014/09/01 | 467 | 475 | 462 | 475 | 583,400 |
2014/08/29 | 464 | 465 | 461 | 462 | 244,000 |
2014/08/28 | 470 | 472 | 463 | 465 | 372,200 |
2014/08/27 | 468 | 472 | 466 | 472 | 714,200 |
2014/08/26 | 462 | 463 | 460 | 460 | 318,300 |
2014/08/25 | 467 | 467 | 458 | 462 | 587,800 |
2014/08/22 | 478 | 478 | 460 | 463 | 887,200 |
2014/08/21 | 483 | 483 | 464 | 474 | 1,147,400 |
2014/08/20 | 485 | 486 | 480 | 482 | 199,300 |
2014/08/19 | 488 | 488 | 479 | 483 | 222,500 |
2014/08/18 | 479 | 486 | 478 | 484 | 250,400 |
2014/08/15 | 476 | 478 | 474 | 478 | 161,900 |
2014/08/14 | 478 | 478 | 472 | 476 | 224,800 |
2014/08/13 | 475 | 478 | 472 | 478 | 233,000 |
2014/08/12 | 475 | 478 | 470 | 475 | 319,500 |
2014/08/11 | 474 | 475 | 469 | 475 | 423,600 |
2014/08/08 | 467 | 471 | 460 | 462 | 412,100 |
2014/08/07 | 466 | 471 | 460 | 470 | 550,900 |
2014/08/06 | 465 | 470 | 463 | 466 | 669,700 |
2014/08/05 | 470 | 471 | 462 | 464 | 780,700 |
2014/08/04 | 481 | 483 | 468 | 470 | 1,095,700 |
2014/08/01 | 500 | 509 | 496 | 503 | 499,500 |
2014/07/31 | 510 | 513 | 501 | 502 | 406,500 |
2014/07/30 | 503 | 510 | 503 | 510 | 184,700 |
2014/07/29 | 507 | 508 | 502 | 507 | 190,000 |
2014/07/28 | 501 | 509 | 499 | 506 | 396,200 |
2014/07/25 | 498 | 499 | 495 | 497 | 128,600 |
2014/07/24 | 500 | 501 | 493 | 498 | 213,600 |
2014/07/23 | 496 | 501 | 496 | 499 | 285,400 |
2014/07/22 | 489 | 495 | 488 | 493 | 220,300 |
2014/07/18 | 490 | 491 | 484 | 488 | 351,300 |
2014/07/17 | 501 | 502 | 493 | 495 | 332,700 |
2014/07/16 | 504 | 510 | 499 | 500 | 315,800 |
2014/07/15 | 498 | 508 | 498 | 503 | 245,700 |
2014/07/14 | 500 | 503 | 497 | 501 | 292,000 |
2014/07/11 | 486 | 496 | 486 | 496 | 451,300 |
2014/07/10 | 499 | 500 | 489 | 490 | 590,800 |
2014/07/09 | 500 | 505 | 498 | 499 | 300,900 |
2014/07/08 | 508 | 514 | 501 | 506 | 636,300 |
2014/07/07 | 515 | 517 | 509 | 510 | 333,000 |
2014/07/04 | 516 | 521 | 513 | 517 | 383,300 |
2014/07/03 | 505 | 517 | 505 | 516 | 368,400 |
2014/07/02 | 510 | 511 | 505 | 506 | 270,500 |
2014/07/01 | 511 | 518 | 510 | 511 | 368,300 |
2014/06/30 | 495 | 510 | 495 | 510 | 265,100 |
2014/06/27 | 501 | 506 | 493 | 494 | 375,700 |
2014/06/26 | 505 | 509 | 501 | 504 | 270,400 |
2014/06/25 | 505 | 507 | 501 | 504 | 361,300 |
2014/06/24 | 498 | 509 | 497 | 506 | 547,800 |
2014/06/23 | 495 | 500 | 491 | 497 | 439,100 |
2014/06/20 | 494 | 497 | 489 | 490 | 615,400 |
2014/06/19 | 498 | 500 | 493 | 494 | 487,900 |
2014/06/18 | 503 | 505 | 494 | 498 | 381,000 |
2014/06/17 | 504 | 509 | 499 | 506 | 236,000 |
2014/06/16 | 512 | 513 | 498 | 504 | 490,000 |
2014/06/13 | 494 | 516 | 494 | 514 | 1,077,800 |
2014/06/12 | 492 | 497 | 487 | 494 | 344,100 |
2014/06/11 | 483 | 497 | 483 | 496 | 534,500 |
2014/06/10 | 480 | 486 | 478 | 483 | 438,400 |
2014/06/09 | 484 | 485 | 476 | 478 | 374,400 |
2014/06/06 | 482 | 486 | 479 | 483 | 482,200 |
2014/06/05 | 482 | 484 | 474 | 477 | 403,800 |
2014/06/04 | 479 | 482 | 478 | 481 | 411,300 |
2014/06/03 | 482 | 485 | 477 | 479 | 669,600 |
2014/06/02 | 483 | 487 | 480 | 482 | 372,100 |
2014/05/30 | 488 | 490 | 477 | 479 | 687,900 |
2014/05/29 | 491 | 491 | 482 | 485 | 526,600 |
2014/05/28 | 495 | 498 | 487 | 493 | 478,200 |
2014/05/27 | 493 | 494 | 485 | 487 | 418,500 |
2014/05/26 | 503 | 503 | 487 | 493 | 498,400 |
2014/05/23 | 492 | 504 | 489 | 496 | 537,800 |
2014/05/22 | 483 | 487 | 478 | 486 | 291,000 |
2014/05/21 | 476 | 482 | 470 | 481 | 346,000 |
2014/05/20 | 480 | 487 | 474 | 483 | 261,100 |
2014/05/19 | 485 | 488 | 479 | 481 | 200,300 |
2014/05/16 | 493 | 493 | 477 | 483 | 473,400 |
2014/05/15 | 497 | 502 | 488 | 498 | 310,500 |
2014/05/14 | 498 | 504 | 494 | 501 | 329,300 |
2014/05/13 | 491 | 499 | 487 | 499 | 309,100 |
2014/05/12 | 495 | 499 | 485 | 486 | 244,400 |
2014/05/09 | 512 | 516 | 495 | 497 | 737,000 |
2014/05/08 | 524 | 542 | 517 | 520 | 1,715,700 |
2014/05/07 | 517 | 526 | 514 | 518 | 555,300 |
2014/05/02 | 518 | 525 | 518 | 525 | 444,300 |
2014/05/01 | 523 | 524 | 519 | 523 | 407,300 |
2014/04/30 | 512 | 521 | 510 | 520 | 522,000 |
2014/04/28 | 498 | 507 | 496 | 505 | 214,500 |
2014/04/25 | 519 | 519 | 502 | 505 | 521,500 |
2014/04/24 | 519 | 523 | 514 | 523 | 413,100 |
2014/04/23 | 516 | 523 | 514 | 521 | 293,300 |
2014/04/22 | 520 | 526 | 510 | 513 | 454,300 |
2014/04/21 | 509 | 525 | 508 | 517 | 739,100 |
2014/04/18 | 494 | 510 | 490 | 505 | 575,700 |
2014/04/17 | 493 | 495 | 488 | 490 | 266,600 |
2014/04/16 | 475 | 492 | 475 | 491 | 382,800 |
2014/04/15 | 474 | 479 | 469 | 471 | 210,800 |
2014/04/14 | 468 | 478 | 467 | 471 | 260,400 |
2014/04/11 | 475 | 483 | 471 | 473 | 526,700 |
2014/04/10 | 471 | 489 | 471 | 485 | 763,100 |
2014/04/09 | 463 | 471 | 462 | 463 | 313,100 |
2014/04/08 | 485 | 486 | 468 | 473 | 385,500 |
2014/04/07 | 481 | 492 | 479 | 486 | 832,700 |
2014/04/04 | 472 | 483 | 472 | 482 | 388,900 |
2014/04/03 | 466 | 477 | 464 | 476 | 374,700 |
2014/04/02 | 469 | 473 | 463 | 467 | 235,900 |
2014/04/01 | 465 | 470 | 460 | 466 | 213,500 |
2014/03/31 | 462 | 463 | 455 | 462 | 183,500 |
2014/03/28 | 452 | 459 | 446 | 458 | 326,800 |
2014/03/27 | 460 | 461 | 446 | 453 | 489,200 |
2014/03/26 | 462 | 464 | 457 | 460 | 312,000 |
2014/03/25 | 461 | 463 | 452 | 462 | 589,700 |
2014/03/24 | 475 | 489 | 455 | 461 | 1,040,500 |
2014/03/20 | 464 | 477 | 464 | 470 | 733,500 |
2014/03/19 | 465 | 466 | 451 | 456 | 318,600 |
2014/03/18 | 465 | 476 | 464 | 467 | 584,800 |
2014/03/17 | 452 | 461 | 443 | 452 | 593,000 |
2014/03/14 | 465 | 468 | 456 | 457 | 467,500 |
2014/03/13 | 470 | 475 | 470 | 472 | 310,700 |
2014/03/12 | 475 | 477 | 468 | 470 | 387,800 |
2014/03/11 | 476 | 485 | 475 | 484 | 242,200 |
2014/03/10 | 477 | 479 | 471 | 476 | 350,800 |
2014/03/07 | 485 | 485 | 476 | 481 | 296,100 |
2014/03/06 | 480 | 481 | 473 | 481 | 237,300 |
2014/03/05 | 477 | 482 | 476 | 480 | 305,700 |
2014/03/04 | 462 | 471 | 460 | 470 | 202,200 |
2014/03/03 | 469 | 470 | 460 | 467 | 243,100 |
2014/02/28 | 464 | 473 | 460 | 470 | 358,300 |
2014/02/27 | 469 | 469 | 462 | 465 | 231,700 |
2014/02/26 | 472 | 478 | 469 | 469 | 209,900 |
2014/02/25 | 476 | 479 | 469 | 479 | 346,000 |
2014/02/24 | 476 | 482 | 461 | 468 | 234,400 |
2014/02/21 | 466 | 477 | 461 | 475 | 375,900 |
2014/02/20 | 468 | 469 | 457 | 460 | 254,800 |
2014/02/19 | 473 | 475 | 464 | 467 | 228,800 |
2014/02/18 | 472 | 479 | 468 | 479 | 357,300 |
2014/02/17 | 463 | 471 | 456 | 470 | 229,500 |
2014/02/14 | 473 | 476 | 449 | 463 | 345,900 |
2014/02/13 | 476 | 478 | 470 | 473 | 359,700 |
2014/02/12 | 465 | 477 | 465 | 476 | 474,700 |
2014/02/10 | 464 | 464 | 456 | 461 | 280,300 |
2014/02/07 | 452 | 455 | 449 | 454 | 312,300 |
2014/02/06 | 441 | 448 | 435 | 440 | 455,900 |
2014/02/05 | 443 | 448 | 420 | 435 | 1,168,900 |
2014/02/04 | 452 | 454 | 444 | 444 | 885,000 |
2014/02/03 | 485 | 485 | 468 | 468 | 381,600 |
2014/01/31 | 481 | 488 | 478 | 484 | 649,800 |
2014/01/30 | 473 | 478 | 467 | 477 | 568,400 |
2014/01/29 | 479 | 485 | 474 | 485 | 547,300 |
2014/01/28 | 465 | 477 | 461 | 473 | 791,800 |
2014/01/27 | 460 | 464 | 453 | 459 | 944,300 |
2014/01/24 | 461 | 466 | 452 | 465 | 782,800 |
2014/01/23 | 475 | 475 | 465 | 467 | 530,100 |
2014/01/22 | 474 | 475 | 466 | 473 | 555,500 |
2014/01/21 | 470 | 473 | 468 | 470 | 613,900 |
2014/01/20 | 462 | 468 | 461 | 468 | 530,900 |
2014/01/17 | 455 | 462 | 454 | 460 | 343,600 |
2014/01/16 | 461 | 466 | 457 | 459 | 410,000 |
2014/01/15 | 456 | 459 | 453 | 459 | 340,700 |
2014/01/14 | 449 | 455 | 443 | 448 | 517,600 |
2014/01/10 | 456 | 459 | 452 | 456 | 476,100 |
2014/01/09 | 465 | 465 | 451 | 456 | 547,400 |
2014/01/08 | 463 | 465 | 457 | 464 | 305,600 |
2014/01/07 | 464 | 468 | 455 | 457 | 558,000 |
2014/01/06 | 469 | 474 | 461 | 463 | 501,000 |