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 |
---|---|---|---|---|---|
2017/12/29 | 308 | 311 | 308 | 308 | 856,200 |
2017/12/28 | 312 | 313 | 308 | 310 | 1,123,200 |
2017/12/27 | 309 | 315 | 309 | 311 | 857,400 |
2017/12/26 | 310 | 310 | 307 | 310 | 1,088,300 |
2017/12/25 | 311 | 314 | 308 | 308 | 1,261,200 |
2017/12/22 | 313 | 315 | 306 | 309 | 2,520,000 |
2017/12/21 | 318 | 319 | 308 | 312 | 3,693,200 |
2017/12/20 | 309 | 321 | 308 | 319 | 3,447,500 |
2017/12/19 | 309 | 309 | 304 | 304 | 2,230,800 |
2017/12/18 | 308 | 310 | 308 | 309 | 913,100 |
2017/12/15 | 318 | 318 | 307 | 309 | 2,004,600 |
2017/12/14 | 315 | 317 | 313 | 316 | 1,277,100 |
2017/12/13 | 325 | 325 | 315 | 317 | 2,548,600 |
2017/12/12 | 331 | 333 | 323 | 324 | 2,632,100 |
2017/12/11 | 331 | 334 | 328 | 334 | 631,400 |
2017/12/08 | 329 | 334 | 327 | 329 | 752,600 |
2017/12/07 | 327 | 330 | 326 | 327 | 625,400 |
2017/12/06 | 333 | 334 | 326 | 327 | 1,107,100 |
2017/12/05 | 335 | 337 | 333 | 335 | 599,700 |
2017/12/04 | 340 | 340 | 335 | 335 | 586,900 |
2017/12/01 | 344 | 345 | 337 | 337 | 766,900 |
2017/11/30 | 337 | 342 | 333 | 342 | 1,255,800 |
2017/11/29 | 339 | 345 | 334 | 336 | 919,100 |
2017/11/28 | 341 | 344 | 335 | 336 | 1,224,300 |
2017/11/27 | 345 | 349 | 341 | 342 | 1,093,400 |
2017/11/24 | 351 | 355 | 346 | 346 | 1,192,900 |
2017/11/22 | 353 | 357 | 350 | 355 | 825,400 |
2017/11/21 | 355 | 358 | 352 | 356 | 1,042,600 |
2017/11/20 | 352 | 361 | 351 | 357 | 635,700 |
2017/11/17 | 354 | 358 | 352 | 356 | 990,600 |
2017/11/16 | 344 | 351 | 342 | 348 | 796,200 |
2017/11/15 | 358 | 360 | 342 | 345 | 1,529,200 |
2017/11/14 | 364 | 365 | 360 | 360 | 943,700 |
2017/11/13 | 357 | 366 | 356 | 365 | 1,534,600 |
2017/11/10 | 359 | 365 | 358 | 360 | 1,628,000 |
2017/11/09 | 371 | 372 | 357 | 361 | 2,212,200 |
2017/11/08 | 365 | 373 | 355 | 372 | 2,478,900 |
2017/11/07 | 369 | 373 | 358 | 373 | 3,347,600 |
2017/11/06 | 388 | 389 | 381 | 381 | 917,200 |
2017/11/02 | 385 | 386 | 381 | 382 | 650,200 |
2017/11/01 | 387 | 387 | 376 | 383 | 1,159,000 |
2017/10/31 | 385 | 388 | 383 | 385 | 635,000 |
2017/10/30 | 388 | 390 | 385 | 387 | 743,100 |
2017/10/27 | 384 | 387 | 380 | 386 | 743,700 |
2017/10/26 | 385 | 386 | 378 | 384 | 771,300 |
2017/10/25 | 384 | 389 | 380 | 385 | 1,170,600 |
2017/10/24 | 375 | 384 | 373 | 383 | 998,900 |
2017/10/23 | 367 | 377 | 366 | 376 | 1,219,200 |
2017/10/20 | 367 | 368 | 361 | 363 | 1,400,700 |
2017/10/19 | 372 | 375 | 369 | 370 | 731,900 |
2017/10/18 | 376 | 376 | 367 | 369 | 1,157,100 |
2017/10/17 | 373 | 376 | 371 | 373 | 885,200 |
2017/10/16 | 372 | 374 | 369 | 372 | 874,600 |
2017/10/13 | 374 | 375 | 369 | 372 | 1,148,000 |
2017/10/12 | 372 | 375 | 369 | 373 | 1,478,000 |
2017/10/11 | 376 | 377 | 369 | 372 | 1,012,100 |
2017/10/10 | 382 | 384 | 378 | 378 | 626,700 |
2017/10/06 | 387 | 388 | 381 | 383 | 868,900 |
2017/10/05 | 389 | 394 | 385 | 389 | 753,600 |
2017/10/04 | 389 | 393 | 384 | 390 | 822,500 |
2017/10/03 | 385 | 389 | 380 | 388 | 813,900 |
2017/10/02 | 385 | 386 | 377 | 382 | 908,700 |
2017/09/29 | 386 | 386 | 382 | 385 | 796,200 |
2017/09/28 | 383 | 387 | 379 | 385 | 1,220,100 |
2017/09/27 | 377 | 384 | 372 | 383 | 824,100 |
2017/09/26 | 371 | 378 | 368 | 377 | 1,071,600 |
2017/09/25 | 364 | 375 | 363 | 374 | 1,809,100 |
2017/09/22 | 361 | 375 | 361 | 364 | 1,719,100 |
2017/09/21 | 365 | 365 | 359 | 361 | 823,800 |
2017/09/20 | 360 | 363 | 356 | 360 | 814,600 |
2017/09/19 | 355 | 359 | 354 | 358 | 656,200 |
2017/09/15 | 348 | 353 | 345 | 350 | 1,043,900 |
2017/09/14 | 367 | 367 | 348 | 349 | 1,427,400 |
2017/09/13 | 360 | 372 | 359 | 367 | 3,016,200 |
2017/09/12 | 352 | 357 | 349 | 355 | 1,563,600 |
2017/09/11 | 350 | 352 | 345 | 348 | 782,200 |
2017/09/08 | 350 | 357 | 342 | 344 | 1,095,100 |
2017/09/07 | 352 | 353 | 349 | 351 | 838,200 |
2017/09/06 | 340 | 353 | 336 | 349 | 1,872,200 |
2017/09/05 | 349 | 352 | 341 | 346 | 1,251,300 |
2017/09/04 | 352 | 353 | 345 | 349 | 1,143,200 |
2017/09/01 | 351 | 357 | 347 | 357 | 1,248,900 |
2017/08/31 | 351 | 351 | 345 | 350 | 963,900 |
2017/08/30 | 344 | 353 | 343 | 348 | 1,591,000 |
2017/08/29 | 331 | 345 | 331 | 341 | 1,230,100 |
2017/08/28 | 334 | 338 | 329 | 338 | 921,300 |
2017/08/25 | 337 | 338 | 328 | 333 | 726,200 |
2017/08/24 | 327 | 338 | 325 | 334 | 1,441,800 |
2017/08/23 | 332 | 333 | 324 | 327 | 866,700 |
2017/08/22 | 325 | 327 | 321 | 327 | 923,800 |
2017/08/21 | 325 | 326 | 318 | 322 | 969,300 |
2017/08/18 | 325 | 325 | 320 | 322 | 913,000 |
2017/08/17 | 330 | 330 | 326 | 328 | 822,200 |
2017/08/16 | 331 | 332 | 326 | 330 | 860,600 |
2017/08/15 | 337 | 337 | 328 | 329 | 1,203,700 |
2017/08/14 | 336 | 337 | 328 | 329 | 1,157,500 |
2017/08/10 | 343 | 351 | 338 | 340 | 2,094,100 |
2017/08/09 | 355 | 355 | 341 | 344 | 4,652,500 |
2017/08/08 | 368 | 368 | 355 | 358 | 2,808,600 |
2017/08/07 | 380 | 382 | 356 | 367 | 4,440,700 |
2017/08/04 | 395 | 407 | 392 | 403 | 1,386,700 |
2017/08/03 | 398 | 398 | 389 | 396 | 720,600 |
2017/08/02 | 389 | 398 | 388 | 396 | 1,448,700 |
2017/08/01 | 368 | 388 | 368 | 386 | 2,282,800 |
2017/07/31 | 365 | 369 | 362 | 366 | 538,800 |
2017/07/28 | 376 | 376 | 363 | 365 | 1,024,700 |
2017/07/27 | 376 | 381 | 375 | 375 | 680,600 |
2017/07/26 | 377 | 382 | 375 | 376 | 594,200 |
2017/07/25 | 378 | 382 | 372 | 375 | 651,100 |
2017/07/24 | 366 | 376 | 364 | 375 | 745,900 |
2017/07/21 | 366 | 368 | 364 | 367 | 389,600 |
2017/07/20 | 369 | 374 | 367 | 368 | 468,600 |
2017/07/19 | 379 | 380 | 369 | 369 | 754,200 |
2017/07/18 | 384 | 384 | 375 | 378 | 613,700 |
2017/07/14 | 381 | 391 | 381 | 384 | 962,300 |
2017/07/13 | 378 | 382 | 376 | 381 | 699,700 |
2017/07/12 | 370 | 376 | 368 | 376 | 738,900 |
2017/07/11 | 374 | 375 | 371 | 372 | 507,600 |
2017/07/10 | 373 | 375 | 370 | 373 | 478,400 |
2017/07/07 | 364 | 371 | 360 | 367 | 779,100 |
2017/07/06 | 360 | 370 | 359 | 368 | 1,096,000 |
2017/07/05 | 360 | 361 | 354 | 357 | 673,400 |
2017/07/04 | 360 | 365 | 355 | 360 | 969,200 |
2017/07/03 | 355 | 358 | 352 | 358 | 939,400 |
2017/06/30 | 352 | 354 | 345 | 352 | 1,334,900 |
2017/06/29 | 350 | 352 | 348 | 350 | 733,800 |
2017/06/28 | 351 | 356 | 346 | 348 | 945,000 |
2017/06/27 | 343 | 353 | 341 | 353 | 1,438,100 |
2017/06/26 | 338 | 343 | 336 | 337 | 525,600 |
2017/06/23 | 347 | 348 | 340 | 341 | 543,900 |
2017/06/22 | 342 | 345 | 341 | 344 | 502,000 |
2017/06/21 | 346 | 348 | 343 | 343 | 787,800 |
2017/06/20 | 356 | 356 | 348 | 349 | 626,200 |
2017/06/19 | 346 | 349 | 344 | 348 | 605,800 |
2017/06/16 | 356 | 356 | 343 | 345 | 1,554,900 |
2017/06/15 | 360 | 360 | 348 | 349 | 1,197,900 |
2017/06/14 | 368 | 369 | 361 | 362 | 585,900 |
2017/06/13 | 364 | 369 | 363 | 365 | 847,400 |
2017/06/12 | 357 | 365 | 357 | 364 | 1,040,700 |
2017/06/09 | 353 | 359 | 352 | 356 | 1,041,800 |
2017/06/08 | 358 | 364 | 352 | 352 | 1,105,200 |
2017/06/07 | 348 | 354 | 346 | 354 | 554,900 |
2017/06/06 | 351 | 360 | 349 | 349 | 1,159,500 |
2017/06/05 | 364 | 366 | 350 | 353 | 1,245,300 |
2017/06/02 | 354 | 363 | 353 | 362 | 1,074,300 |
2017/06/01 | 349 | 352 | 343 | 351 | 971,400 |
2017/05/31 | 355 | 356 | 349 | 350 | 907,300 |
2017/05/30 | 355 | 356 | 349 | 355 | 1,018,400 |
2017/05/29 | 367 | 367 | 354 | 354 | 1,100,800 |
2017/05/26 | 374 | 374 | 363 | 366 | 1,152,300 |
2017/05/25 | 375 | 378 | 367 | 375 | 1,045,600 |
2017/05/24 | 377 | 388 | 376 | 378 | 1,086,300 |
2017/05/23 | 376 | 382 | 374 | 374 | 706,100 |
2017/05/22 | 378 | 383 | 375 | 377 | 799,700 |
2017/05/19 | 381 | 384 | 373 | 375 | 884,500 |
2017/05/18 | 378 | 390 | 378 | 382 | 1,391,000 |
2017/05/17 | 402 | 405 | 388 | 390 | 1,242,700 |
2017/05/16 | 402 | 414 | 402 | 404 | 1,865,600 |
2017/05/15 | 376 | 400 | 375 | 400 | 2,811,200 |
2017/05/12 | 376 | 390 | 372 | 379 | 2,627,200 |
2017/05/11 | 375 | 375 | 346 | 371 | 1,217,200 |
2017/05/10 | 374 | 375 | 370 | 375 | 618,900 |
2017/05/09 | 374 | 375 | 369 | 373 | 589,200 |
2017/05/08 | 373 | 383 | 373 | 375 | 1,291,300 |
2017/05/02 | 365 | 369 | 361 | 366 | 1,158,100 |
2017/05/01 | 355 | 364 | 350 | 362 | 1,343,500 |
2017/04/28 | 360 | 360 | 343 | 356 | 1,908,500 |
2017/04/27 | 330 | 331 | 326 | 331 | 583,200 |
2017/04/26 | 333 | 340 | 326 | 329 | 1,228,500 |
2017/04/25 | 313 | 326 | 310 | 326 | 899,400 |
2017/04/24 | 322 | 324 | 310 | 311 | 802,000 |
2017/04/21 | 312 | 319 | 309 | 318 | 669,600 |
2017/04/20 | 305 | 312 | 305 | 307 | 413,900 |
2017/04/19 | 306 | 308 | 302 | 305 | 655,000 |
2017/04/18 | 308 | 315 | 305 | 307 | 531,100 |
2017/04/17 | 306 | 306 | 298 | 303 | 567,500 |
2017/04/14 | 309 | 311 | 304 | 310 | 826,600 |
2017/04/13 | 305 | 312 | 305 | 311 | 868,900 |
2017/04/12 | 308 | 308 | 301 | 306 | 678,200 |
2017/04/11 | 312 | 314 | 308 | 310 | 468,800 |
2017/04/10 | 315 | 318 | 311 | 315 | 683,200 |
2017/04/07 | 314 | 322 | 310 | 314 | 1,114,900 |
2017/04/06 | 321 | 325 | 313 | 314 | 1,047,700 |
2017/04/05 | 329 | 330 | 319 | 322 | 1,037,700 |
2017/04/04 | 332 | 339 | 327 | 331 | 933,600 |
2017/04/03 | 346 | 347 | 332 | 337 | 1,053,500 |
2017/03/31 | 351 | 358 | 348 | 348 | 809,900 |
2017/03/30 | 354 | 354 | 346 | 349 | 846,100 |
2017/03/29 | 369 | 373 | 355 | 360 | 844,600 |
2017/03/28 | 352 | 361 | 349 | 360 | 914,100 |
2017/03/27 | 357 | 358 | 347 | 352 | 1,221,900 |
2017/03/24 | 363 | 369 | 360 | 361 | 1,077,100 |
2017/03/23 | 373 | 373 | 361 | 363 | 1,026,400 |
2017/03/22 | 371 | 375 | 368 | 373 | 1,164,300 |
2017/03/21 | 382 | 388 | 375 | 381 | 1,382,100 |
2017/03/17 | 390 | 396 | 384 | 387 | 1,817,400 |
2017/03/16 | 378 | 394 | 367 | 394 | 2,303,300 |
2017/03/15 | 385 | 389 | 371 | 378 | 2,889,800 |
2017/03/14 | 356 | 375 | 355 | 375 | 2,599,800 |
2017/03/13 | 349 | 354 | 349 | 353 | 1,059,500 |
2017/03/10 | 342 | 348 | 340 | 345 | 1,178,500 |
2017/03/09 | 330 | 339 | 328 | 339 | 859,100 |
2017/03/08 | 324 | 330 | 318 | 329 | 992,100 |
2017/03/07 | 327 | 327 | 323 | 325 | 440,700 |
2017/03/06 | 334 | 334 | 322 | 327 | 852,600 |
2017/03/03 | 323 | 332 | 322 | 327 | 1,659,600 |
2017/03/02 | 319 | 323 | 318 | 323 | 1,286,300 |
2017/03/01 | 310 | 317 | 307 | 315 | 1,673,600 |
2017/02/28 | 302 | 309 | 300 | 307 | 1,294,900 |
2017/02/27 | 291 | 303 | 291 | 301 | 1,844,200 |
2017/02/24 | 287 | 292 | 285 | 292 | 708,800 |
2017/02/23 | 289 | 289 | 286 | 288 | 466,500 |
2017/02/22 | 286 | 290 | 284 | 289 | 507,500 |
2017/02/21 | 283 | 287 | 280 | 284 | 746,700 |
2017/02/20 | 285 | 287 | 283 | 284 | 571,100 |
2017/02/17 | 280 | 287 | 279 | 285 | 981,900 |
2017/02/16 | 275 | 282 | 274 | 282 | 1,073,600 |
2017/02/15 | 270 | 275 | 270 | 274 | 613,000 |
2017/02/14 | 271 | 273 | 267 | 269 | 1,248,400 |
2017/02/13 | 279 | 281 | 264 | 269 | 2,061,300 |
2017/02/10 | 273 | 276 | 272 | 276 | 740,900 |
2017/02/09 | 271 | 273 | 267 | 271 | 826,100 |
2017/02/08 | 266 | 273 | 265 | 273 | 892,500 |
2017/02/07 | 275 | 276 | 264 | 266 | 1,800,000 |
2017/02/06 | 281 | 286 | 276 | 277 | 1,443,100 |
2017/02/03 | 303 | 307 | 277 | 282 | 3,990,500 |
2017/02/02 | 314 | 320 | 310 | 319 | 998,100 |
2017/02/01 | 301 | 312 | 301 | 312 | 434,600 |
2017/01/31 | 304 | 307 | 301 | 303 | 732,600 |
2017/01/30 | 311 | 312 | 307 | 308 | 524,500 |
2017/01/27 | 317 | 317 | 311 | 312 | 430,600 |
2017/01/26 | 318 | 318 | 311 | 316 | 526,500 |
2017/01/25 | 316 | 316 | 314 | 314 | 248,800 |
2017/01/24 | 313 | 315 | 311 | 312 | 243,400 |
2017/01/23 | 314 | 316 | 312 | 313 | 240,900 |
2017/01/20 | 317 | 320 | 314 | 318 | 329,900 |
2017/01/19 | 313 | 319 | 312 | 319 | 436,300 |
2017/01/18 | 303 | 311 | 300 | 310 | 484,000 |
2017/01/17 | 315 | 315 | 306 | 307 | 451,400 |
2017/01/16 | 315 | 316 | 311 | 315 | 592,500 |
2017/01/13 | 315 | 316 | 314 | 315 | 315,500 |
2017/01/12 | 316 | 319 | 314 | 315 | 537,500 |
2017/01/11 | 319 | 320 | 316 | 319 | 388,100 |
2017/01/10 | 315 | 320 | 315 | 316 | 604,400 |
2017/01/06 | 313 | 316 | 312 | 314 | 940,400 |
2017/01/05 | 322 | 324 | 316 | 320 | 668,900 |
2017/01/04 | 308 | 322 | 308 | 322 | 1,512,000 |