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 |
---|---|---|---|---|---|
2015/12/30 | 300 | 306 | 300 | 302 | 341,700 |
2015/12/29 | 300 | 302 | 295 | 300 | 319,800 |
2015/12/28 | 295 | 304 | 295 | 302 | 287,000 |
2015/12/25 | 302 | 305 | 295 | 296 | 608,900 |
2015/12/24 | 309 | 312 | 302 | 303 | 504,200 |
2015/12/22 | 320 | 321 | 309 | 309 | 377,200 |
2015/12/21 | 317 | 323 | 313 | 321 | 549,000 |
2015/12/18 | 324 | 328 | 317 | 318 | 948,000 |
2015/12/17 | 326 | 332 | 324 | 328 | 976,800 |
2015/12/16 | 319 | 324 | 315 | 321 | 1,031,000 |
2015/12/15 | 310 | 326 | 294 | 319 | 2,499,800 |
2015/12/14 | 312 | 312 | 300 | 310 | 561,800 |
2015/12/11 | 313 | 314 | 310 | 314 | 525,300 |
2015/12/10 | 306 | 309 | 306 | 306 | 249,500 |
2015/12/09 | 313 | 314 | 306 | 306 | 430,400 |
2015/12/08 | 312 | 313 | 308 | 310 | 285,200 |
2015/12/07 | 312 | 316 | 311 | 312 | 498,800 |
2015/12/04 | 305 | 312 | 305 | 308 | 618,900 |
2015/12/03 | 313 | 314 | 310 | 311 | 430,000 |
2015/12/02 | 314 | 316 | 311 | 312 | 395,500 |
2015/12/01 | 314 | 316 | 312 | 316 | 315,300 |
2015/11/30 | 317 | 317 | 312 | 314 | 389,900 |
2015/11/27 | 319 | 319 | 314 | 315 | 468,100 |
2015/11/26 | 317 | 319 | 315 | 316 | 374,200 |
2015/11/25 | 319 | 319 | 315 | 316 | 576,900 |
2015/11/24 | 323 | 324 | 312 | 320 | 1,634,400 |
2015/11/20 | 329 | 331 | 326 | 331 | 282,300 |
2015/11/19 | 327 | 329 | 324 | 328 | 317,500 |
2015/11/18 | 328 | 328 | 321 | 324 | 230,200 |
2015/11/17 | 325 | 329 | 324 | 325 | 482,400 |
2015/11/16 | 319 | 323 | 316 | 321 | 712,500 |
2015/11/13 | 328 | 330 | 317 | 317 | 1,480,000 |
2015/11/12 | 326 | 332 | 323 | 331 | 640,600 |
2015/11/11 | 319 | 327 | 319 | 326 | 706,600 |
2015/11/10 | 318 | 324 | 317 | 321 | 902,400 |
2015/11/09 | 322 | 323 | 317 | 319 | 864,600 |
2015/11/06 | 323 | 324 | 317 | 320 | 1,120,400 |
2015/11/05 | 314 | 324 | 294 | 320 | 5,402,300 |
2015/11/04 | 361 | 362 | 357 | 362 | 815,100 |
2015/11/02 | 355 | 361 | 353 | 353 | 551,800 |
2015/10/30 | 359 | 362 | 351 | 355 | 1,170,100 |
2015/10/29 | 368 | 372 | 357 | 362 | 1,643,900 |
2015/10/28 | 368 | 372 | 364 | 364 | 520,300 |
2015/10/27 | 368 | 380 | 368 | 370 | 1,050,200 |
2015/10/26 | 357 | 367 | 357 | 365 | 1,137,600 |
2015/10/23 | 359 | 359 | 353 | 355 | 1,321,800 |
2015/10/22 | 357 | 361 | 354 | 355 | 949,900 |
2015/10/21 | 354 | 361 | 353 | 357 | 601,400 |
2015/10/20 | 358 | 363 | 350 | 353 | 723,200 |
2015/10/19 | 366 | 371 | 359 | 360 | 663,600 |
2015/10/16 | 361 | 366 | 353 | 363 | 1,301,900 |
2015/10/15 | 367 | 373 | 363 | 366 | 1,137,400 |
2015/10/14 | 386 | 388 | 368 | 371 | 1,165,000 |
2015/10/13 | 402 | 403 | 392 | 394 | 685,300 |
2015/10/09 | 400 | 404 | 399 | 402 | 491,200 |
2015/10/08 | 390 | 400 | 390 | 398 | 581,500 |
2015/10/07 | 374 | 390 | 369 | 389 | 709,400 |
2015/10/06 | 381 | 387 | 374 | 376 | 494,500 |
2015/10/05 | 380 | 382 | 373 | 373 | 524,100 |
2015/10/02 | 382 | 384 | 371 | 374 | 748,200 |
2015/10/01 | 376 | 390 | 374 | 388 | 411,300 |
2015/09/30 | 374 | 386 | 374 | 379 | 464,600 |
2015/09/29 | 379 | 382 | 372 | 373 | 267,200 |
2015/09/28 | 389 | 391 | 372 | 384 | 516,800 |
2015/09/25 | 386 | 393 | 384 | 393 | 624,000 |
2015/09/24 | 375 | 388 | 373 | 382 | 645,400 |
2015/09/18 | 379 | 385 | 374 | 380 | 430,200 |
2015/09/17 | 375 | 385 | 371 | 381 | 359,800 |
2015/09/16 | 364 | 378 | 364 | 375 | 765,600 |
2015/09/15 | 359 | 371 | 358 | 358 | 762,100 |
2015/09/14 | 355 | 370 | 353 | 357 | 609,700 |
2015/09/11 | 348 | 354 | 347 | 348 | 498,700 |
2015/09/10 | 347 | 355 | 343 | 349 | 305,600 |
2015/09/09 | 345 | 353 | 345 | 353 | 297,600 |
2015/09/08 | 336 | 346 | 336 | 337 | 320,300 |
2015/09/07 | 327 | 336 | 325 | 334 | 357,400 |
2015/09/04 | 341 | 342 | 331 | 335 | 969,900 |
2015/09/03 | 344 | 352 | 343 | 344 | 374,300 |
2015/09/02 | 339 | 347 | 336 | 343 | 624,300 |
2015/09/01 | 360 | 360 | 344 | 347 | 735,800 |
2015/08/31 | 360 | 364 | 355 | 363 | 459,600 |
2015/08/28 | 349 | 366 | 349 | 362 | 870,300 |
2015/08/27 | 353 | 353 | 339 | 341 | 1,571,700 |
2015/08/26 | 350 | 357 | 346 | 348 | 738,700 |
2015/08/25 | 359 | 361 | 342 | 349 | 747,000 |
2015/08/24 | 368 | 376 | 362 | 363 | 665,600 |
2015/08/21 | 385 | 387 | 376 | 379 | 651,400 |
2015/08/20 | 397 | 402 | 393 | 394 | 353,300 |
2015/08/19 | 406 | 406 | 399 | 401 | 142,900 |
2015/08/18 | 409 | 409 | 403 | 406 | 227,900 |
2015/08/17 | 401 | 410 | 400 | 406 | 507,800 |
2015/08/14 | 403 | 403 | 399 | 402 | 234,700 |
2015/08/13 | 395 | 405 | 395 | 403 | 442,000 |
2015/08/12 | 399 | 402 | 395 | 399 | 414,200 |
2015/08/11 | 402 | 405 | 398 | 404 | 354,200 |
2015/08/10 | 400 | 401 | 393 | 397 | 457,700 |
2015/08/07 | 397 | 407 | 396 | 404 | 746,100 |
2015/08/06 | 395 | 404 | 394 | 401 | 787,400 |
2015/08/05 | 379 | 398 | 377 | 397 | 1,342,200 |
2015/08/04 | 376 | 379 | 375 | 379 | 489,200 |
2015/08/03 | 376 | 377 | 373 | 375 | 483,000 |
2015/07/31 | 373 | 375 | 369 | 373 | 623,100 |
2015/07/30 | 371 | 375 | 370 | 371 | 466,000 |
2015/07/29 | 380 | 380 | 371 | 372 | 562,700 |
2015/07/28 | 369 | 382 | 367 | 380 | 603,500 |
2015/07/27 | 368 | 370 | 367 | 369 | 669,900 |
2015/07/24 | 374 | 374 | 369 | 371 | 582,200 |
2015/07/23 | 377 | 378 | 372 | 372 | 743,100 |
2015/07/22 | 377 | 379 | 374 | 376 | 688,500 |
2015/07/21 | 386 | 386 | 376 | 376 | 1,119,100 |
2015/07/17 | 390 | 391 | 384 | 387 | 354,300 |
2015/07/16 | 390 | 392 | 387 | 390 | 314,000 |
2015/07/15 | 392 | 394 | 390 | 392 | 246,900 |
2015/07/14 | 391 | 395 | 391 | 393 | 440,900 |
2015/07/13 | 382 | 389 | 379 | 385 | 649,400 |
2015/07/10 | 384 | 387 | 378 | 383 | 423,500 |
2015/07/09 | 380 | 382 | 367 | 381 | 761,400 |
2015/07/08 | 392 | 394 | 388 | 388 | 745,100 |
2015/07/07 | 400 | 401 | 392 | 393 | 1,083,500 |
2015/07/06 | 401 | 401 | 398 | 398 | 375,800 |
2015/07/03 | 404 | 408 | 400 | 406 | 267,700 |
2015/07/02 | 400 | 404 | 395 | 403 | 505,600 |
2015/07/01 | 398 | 399 | 393 | 395 | 243,800 |
2015/06/30 | 395 | 397 | 392 | 393 | 458,100 |
2015/06/29 | 400 | 402 | 395 | 396 | 718,500 |
2015/06/26 | 403 | 406 | 401 | 405 | 306,400 |
2015/06/25 | 406 | 406 | 401 | 403 | 381,600 |
2015/06/24 | 407 | 408 | 404 | 405 | 317,000 |
2015/06/23 | 403 | 406 | 401 | 406 | 242,100 |
2015/06/22 | 401 | 404 | 399 | 403 | 324,500 |
2015/06/19 | 401 | 402 | 399 | 399 | 759,900 |
2015/06/18 | 403 | 404 | 400 | 400 | 266,700 |
2015/06/17 | 406 | 408 | 401 | 402 | 464,600 |
2015/06/16 | 405 | 408 | 405 | 406 | 252,000 |
2015/06/15 | 411 | 411 | 403 | 405 | 881,000 |
2015/06/12 | 413 | 416 | 412 | 414 | 486,400 |
2015/06/11 | 419 | 419 | 414 | 414 | 517,300 |
2015/06/10 | 422 | 422 | 415 | 415 | 581,900 |
2015/06/09 | 421 | 424 | 420 | 420 | 236,800 |
2015/06/08 | 419 | 423 | 419 | 422 | 363,000 |
2015/06/05 | 422 | 423 | 418 | 419 | 443,000 |
2015/06/04 | 428 | 428 | 423 | 423 | 339,200 |
2015/06/03 | 425 | 428 | 422 | 425 | 518,900 |
2015/06/02 | 428 | 428 | 424 | 425 | 416,300 |
2015/06/01 | 425 | 429 | 420 | 425 | 526,500 |
2015/05/29 | 420 | 423 | 416 | 423 | 479,600 |
2015/05/28 | 421 | 424 | 420 | 423 | 426,200 |
2015/05/27 | 421 | 425 | 418 | 420 | 523,700 |
2015/05/26 | 425 | 425 | 422 | 424 | 178,700 |
2015/05/25 | 428 | 428 | 422 | 423 | 362,000 |
2015/05/22 | 426 | 429 | 424 | 425 | 465,500 |
2015/05/21 | 422 | 427 | 419 | 426 | 545,800 |
2015/05/20 | 420 | 421 | 417 | 421 | 406,900 |
2015/05/19 | 413 | 417 | 413 | 417 | 319,500 |
2015/05/18 | 412 | 415 | 412 | 413 | 307,500 |
2015/05/15 | 413 | 415 | 412 | 413 | 281,400 |
2015/05/14 | 414 | 415 | 412 | 412 | 442,200 |
2015/05/13 | 413 | 416 | 412 | 413 | 350,300 |
2015/05/12 | 415 | 417 | 413 | 413 | 326,800 |
2015/05/11 | 420 | 422 | 415 | 415 | 513,900 |
2015/05/08 | 417 | 420 | 412 | 416 | 1,170,400 |
2015/05/07 | 418 | 428 | 418 | 425 | 714,500 |
2015/05/01 | 422 | 423 | 416 | 417 | 533,400 |
2015/04/30 | 421 | 424 | 420 | 421 | 471,800 |
2015/04/28 | 420 | 424 | 418 | 423 | 546,600 |
2015/04/27 | 421 | 421 | 416 | 419 | 539,900 |
2015/04/24 | 423 | 424 | 420 | 420 | 359,100 |
2015/04/23 | 421 | 424 | 420 | 420 | 583,500 |
2015/04/22 | 424 | 427 | 419 | 420 | 898,200 |
2015/04/21 | 422 | 424 | 420 | 421 | 592,600 |
2015/04/20 | 414 | 424 | 413 | 418 | 1,110,100 |
2015/04/17 | 425 | 430 | 415 | 417 | 2,796,300 |
2015/04/16 | 431 | 437 | 431 | 436 | 330,300 |
2015/04/15 | 432 | 438 | 431 | 433 | 213,100 |
2015/04/14 | 431 | 436 | 431 | 436 | 273,300 |
2015/04/13 | 430 | 437 | 426 | 431 | 313,900 |
2015/04/10 | 427 | 431 | 424 | 429 | 288,800 |
2015/04/09 | 433 | 433 | 425 | 426 | 536,900 |
2015/04/08 | 434 | 436 | 432 | 433 | 231,600 |
2015/04/07 | 436 | 440 | 432 | 433 | 268,500 |
2015/04/06 | 436 | 440 | 435 | 437 | 95,000 |
2015/04/03 | 435 | 440 | 434 | 439 | 133,700 |
2015/04/02 | 433 | 438 | 431 | 436 | 243,600 |
2015/04/01 | 436 | 440 | 428 | 430 | 289,600 |
2015/03/31 | 440 | 448 | 436 | 440 | 366,700 |
2015/03/30 | 436 | 438 | 427 | 436 | 460,500 |
2015/03/27 | 440 | 447 | 433 | 436 | 387,500 |
2015/03/26 | 444 | 449 | 442 | 445 | 390,300 |
2015/03/25 | 460 | 460 | 441 | 447 | 715,700 |
2015/03/24 | 457 | 464 | 456 | 457 | 514,200 |
2015/03/23 | 450 | 457 | 450 | 456 | 346,300 |
2015/03/20 | 452 | 454 | 440 | 448 | 640,700 |
2015/03/19 | 456 | 457 | 451 | 453 | 178,400 |
2015/03/18 | 458 | 458 | 453 | 456 | 175,200 |
2015/03/17 | 457 | 457 | 451 | 456 | 494,300 |
2015/03/16 | 453 | 454 | 448 | 453 | 311,200 |
2015/03/13 | 453 | 455 | 449 | 453 | 551,500 |
2015/03/12 | 450 | 452 | 443 | 449 | 344,700 |
2015/03/11 | 444 | 449 | 441 | 449 | 289,700 |
2015/03/10 | 445 | 446 | 442 | 444 | 209,100 |
2015/03/09 | 441 | 446 | 439 | 444 | 334,500 |
2015/03/06 | 440 | 445 | 440 | 443 | 259,300 |
2015/03/05 | 443 | 445 | 440 | 441 | 244,000 |
2015/03/04 | 443 | 447 | 439 | 446 | 226,600 |
2015/03/03 | 446 | 449 | 441 | 443 | 273,600 |
2015/03/02 | 446 | 449 | 443 | 449 | 260,500 |
2015/02/27 | 448 | 449 | 443 | 446 | 239,000 |
2015/02/26 | 445 | 452 | 443 | 449 | 334,500 |
2015/02/25 | 452 | 452 | 438 | 442 | 588,900 |
2015/02/24 | 448 | 452 | 444 | 451 | 295,800 |
2015/02/23 | 450 | 453 | 443 | 446 | 360,100 |
2015/02/20 | 448 | 450 | 445 | 448 | 346,400 |
2015/02/19 | 445 | 448 | 440 | 447 | 526,600 |
2015/02/18 | 448 | 449 | 444 | 446 | 547,800 |
2015/02/17 | 441 | 444 | 438 | 444 | 448,500 |
2015/02/16 | 434 | 441 | 433 | 441 | 537,500 |
2015/02/13 | 432 | 434 | 429 | 431 | 448,600 |
2015/02/12 | 432 | 434 | 428 | 428 | 727,200 |
2015/02/10 | 422 | 430 | 421 | 429 | 683,300 |
2015/02/09 | 412 | 422 | 411 | 422 | 567,100 |
2015/02/06 | 411 | 412 | 404 | 409 | 566,000 |
2015/02/05 | 405 | 410 | 401 | 409 | 937,400 |
2015/02/04 | 413 | 415 | 401 | 403 | 1,030,900 |
2015/02/03 | 426 | 426 | 418 | 421 | 371,700 |
2015/02/02 | 418 | 426 | 414 | 422 | 458,900 |
2015/01/30 | 420 | 420 | 413 | 418 | 306,000 |
2015/01/29 | 416 | 420 | 413 | 418 | 229,600 |
2015/01/28 | 419 | 421 | 414 | 419 | 227,800 |
2015/01/27 | 413 | 419 | 413 | 418 | 303,800 |
2015/01/26 | 407 | 413 | 407 | 411 | 176,200 |
2015/01/23 | 408 | 412 | 407 | 410 | 245,800 |
2015/01/22 | 404 | 405 | 400 | 405 | 126,100 |
2015/01/21 | 407 | 408 | 400 | 406 | 255,200 |
2015/01/20 | 400 | 406 | 396 | 405 | 229,800 |
2015/01/19 | 401 | 401 | 395 | 396 | 229,100 |
2015/01/16 | 401 | 401 | 395 | 397 | 377,200 |
2015/01/15 | 401 | 407 | 398 | 405 | 337,100 |
2015/01/14 | 406 | 406 | 397 | 399 | 652,600 |
2015/01/13 | 416 | 418 | 402 | 407 | 658,200 |
2015/01/09 | 422 | 426 | 419 | 421 | 279,300 |
2015/01/08 | 419 | 424 | 419 | 422 | 239,800 |
2015/01/07 | 415 | 424 | 415 | 417 | 224,800 |
2015/01/06 | 423 | 426 | 420 | 420 | 307,200 |
2015/01/05 | 426 | 432 | 423 | 431 | 528,100 |