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 |
---|---|---|---|---|---|
1988/12/28 | 791 | 791 | 760 | 790 | 56,000 |
1988/12/27 | 786 | 790 | 775 | 790 | 57,000 |
1988/12/26 | 783 | 795 | 775 | 785 | 74,000 |
1988/12/24 | 785 | 785 | 773 | 773 | 21,000 |
1988/12/23 | 790 | 790 | 772 | 772 | 73,000 |
1988/12/22 | 805 | 805 | 785 | 785 | 54,000 |
1988/12/21 | 786 | 798 | 786 | 788 | 55,000 |
1988/12/20 | 790 | 799 | 782 | 786 | 45,000 |
1988/12/19 | 785 | 790 | 780 | 781 | 41,000 |
1988/12/16 | 801 | 810 | 793 | 805 | 99,000 |
1988/12/15 | 801 | 811 | 800 | 800 | 52,000 |
1988/12/14 | 800 | 805 | 800 | 800 | 69,000 |
1988/12/13 | 820 | 838 | 810 | 810 | 30,000 |
1988/12/12 | 830 | 830 | 820 | 830 | 49,000 |
1988/12/09 | 804 | 825 | 800 | 810 | 117,000 |
1988/12/08 | 801 | 805 | 796 | 804 | 167,000 |
1988/12/07 | 831 | 831 | 805 | 811 | 82,000 |
1988/12/06 | 840 | 840 | 826 | 830 | 108,000 |
1988/12/05 | 870 | 870 | 826 | 860 | 72,000 |
1988/12/03 | 860 | 874 | 841 | 860 | 95,000 |
1988/12/02 | 900 | 900 | 860 | 860 | 343,000 |
1988/12/01 | 885 | 910 | 875 | 900 | 1,257,000 |
1988/11/30 | 830 | 890 | 822 | 871 | 565,000 |
1988/11/29 | 812 | 835 | 800 | 829 | 151,000 |
1988/11/28 | 820 | 820 | 792 | 792 | 163,000 |
1988/11/26 | 828 | 828 | 813 | 820 | 95,000 |
1988/11/25 | 792 | 845 | 792 | 820 | 317,000 |
1988/11/24 | 785 | 790 | 770 | 790 | 211,000 |
1988/11/22 | 780 | 785 | 771 | 775 | 80,000 |
1988/11/21 | 780 | 780 | 760 | 780 | 252,000 |
1988/11/18 | 770 | 774 | 760 | 770 | 148,000 |
1988/11/17 | 725 | 735 | 723 | 734 | 67,000 |
1988/11/16 | 731 | 740 | 722 | 722 | 53,000 |
1988/11/15 | 727 | 740 | 720 | 720 | 66,000 |
1988/11/14 | 748 | 748 | 720 | 720 | 14,000 |
1988/11/11 | 751 | 751 | 708 | 750 | 51,000 |
1988/11/10 | 730 | 750 | 725 | 750 | 72,000 |
1988/11/09 | 705 | 710 | 705 | 710 | 40,000 |
1988/11/08 | 715 | 720 | 705 | 705 | 42,000 |
1988/11/07 | 720 | 730 | 715 | 715 | 62,000 |
1988/11/05 | 740 | 740 | 725 | 725 | 17,000 |
1988/11/04 | 746 | 746 | 713 | 723 | 32,000 |
1988/11/02 | 760 | 760 | 702 | 746 | 102,000 |
1988/11/01 | 760 | 760 | 748 | 755 | 37,000 |
1988/10/31 | 770 | 771 | 750 | 750 | 89,000 |
1988/10/29 | 760 | 760 | 750 | 752 | 37,000 |
1988/10/28 | 747 | 753 | 742 | 743 | 115,000 |
1988/10/27 | 750 | 754 | 740 | 745 | 86,000 |
1988/10/26 | 740 | 760 | 735 | 745 | 164,000 |
1988/10/25 | 788 | 788 | 735 | 740 | 215,000 |
1988/10/24 | 745 | 758 | 740 | 758 | 116,000 |
1988/10/22 | 705 | 705 | 700 | 703 | 24,000 |
1988/10/21 | 686 | 690 | 680 | 685 | 119,000 |
1988/10/20 | 670 | 680 | 670 | 676 | 31,000 |
1988/10/19 | 680 | 680 | 670 | 670 | 79,000 |
1988/10/18 | 690 | 695 | 670 | 670 | 44,000 |
1988/10/17 | 693 | 693 | 690 | 690 | 56,000 |
1988/10/14 | 701 | 701 | 690 | 691 | 37,000 |
1988/10/13 | 745 | 745 | 691 | 700 | 78,000 |
1988/10/12 | 753 | 756 | 740 | 740 | 78,000 |
1988/10/11 | 751 | 753 | 751 | 751 | 48,000 |
1988/10/07 | 742 | 750 | 742 | 749 | 45,000 |
1988/10/06 | 744 | 744 | 739 | 740 | 42,000 |
1988/10/05 | 755 | 755 | 742 | 742 | 32,000 |
1988/10/04 | 760 | 760 | 739 | 739 | 55,000 |
1988/10/03 | 769 | 769 | 750 | 750 | 49,000 |
1988/10/01 | 775 | 775 | 765 | 770 | 50,000 |
1988/09/30 | 765 | 770 | 750 | 765 | 98,000 |
1988/09/29 | 755 | 755 | 740 | 755 | 60,000 |
1988/09/28 | 790 | 790 | 735 | 735 | 445,000 |
1988/09/27 | 691 | 755 | 691 | 755 | 117,000 |
1988/09/26 | 680 | 685 | 671 | 679 | 182,000 |
1988/09/24 | 696 | 696 | 680 | 680 | 66,000 |
1988/09/22 | 685 | 696 | 675 | 676 | 149,000 |
1988/09/21 | 700 | 700 | 660 | 675 | 193,000 |
1988/09/20 | 735 | 736 | 690 | 700 | 86,000 |
1988/09/19 | 745 | 750 | 735 | 735 | 58,000 |
1988/09/16 | 730 | 747 | 730 | 745 | 54,000 |
1988/09/14 | 725 | 725 | 705 | 719 | 77,000 |
1988/09/13 | 738 | 740 | 720 | 735 | 62,000 |
1988/09/12 | 740 | 748 | 730 | 748 | 21,000 |
1988/09/09 | 755 | 755 | 720 | 755 | 59,000 |
1988/09/08 | 751 | 760 | 750 | 750 | 42,000 |
1988/09/07 | 760 | 770 | 754 | 754 | 50,000 |
1988/09/06 | 751 | 760 | 751 | 760 | 20,000 |
1988/09/05 | 760 | 760 | 750 | 751 | 81,000 |
1988/09/03 | 720 | 748 | 720 | 740 | 81,000 |
1988/09/02 | 764 | 764 | 720 | 720 | 40,000 |
1988/09/01 | 760 | 765 | 740 | 765 | 44,000 |
1988/08/31 | 775 | 788 | 760 | 760 | 49,000 |
1988/08/30 | 798 | 809 | 775 | 775 | 29,000 |
1988/08/29 | 781 | 785 | 781 | 781 | 32,000 |
1988/08/27 | 795 | 796 | 780 | 781 | 41,000 |
1988/08/26 | 810 | 810 | 798 | 798 | 8,000 |
1988/08/25 | 795 | 810 | 795 | 795 | 61,000 |
1988/08/24 | 821 | 825 | 805 | 810 | 114,000 |
1988/08/23 | 790 | 810 | 785 | 810 | 63,000 |
1988/08/22 | 776 | 790 | 760 | 790 | 67,000 |
1988/08/19 | 800 | 805 | 776 | 786 | 81,000 |
1988/08/18 | 821 | 825 | 800 | 800 | 77,000 |
1988/08/17 | 816 | 830 | 815 | 819 | 47,000 |
1988/08/16 | 830 | 830 | 810 | 810 | 42,000 |
1988/08/15 | 837 | 838 | 831 | 831 | 13,000 |
1988/08/12 | 839 | 839 | 830 | 837 | 31,000 |
1988/08/11 | 830 | 840 | 830 | 840 | 34,000 |
1988/08/10 | 850 | 852 | 840 | 840 | 55,000 |
1988/08/09 | 885 | 885 | 860 | 860 | 66,000 |
1988/08/08 | 879 | 886 | 865 | 865 | 35,000 |
1988/08/06 | 886 | 889 | 876 | 889 | 46,000 |
1988/08/05 | 880 | 886 | 876 | 876 | 45,000 |
1988/08/04 | 899 | 899 | 850 | 851 | 96,000 |
1988/08/03 | 850 | 890 | 850 | 890 | 88,000 |
1988/08/02 | 870 | 878 | 840 | 840 | 60,000 |
1988/08/01 | 859 | 860 | 845 | 860 | 89,000 |
1988/07/30 | 840 | 866 | 836 | 860 | 53,000 |
1988/07/29 | 870 | 870 | 830 | 830 | 141,000 |
1988/07/28 | 885 | 890 | 870 | 870 | 61,000 |
1988/07/27 | 885 | 890 | 875 | 885 | 126,000 |
1988/07/26 | 903 | 903 | 875 | 875 | 129,000 |
1988/07/25 | 915 | 920 | 880 | 883 | 115,000 |
1988/07/23 | 921 | 950 | 921 | 932 | 53,000 |
1988/07/22 | 975 | 975 | 911 | 911 | 95,000 |
1988/07/21 | 981 | 981 | 960 | 975 | 152,000 |
1988/07/20 | 988 | 990 | 951 | 952 | 202,000 |
1988/07/19 | 1,000 | 1,010 | 955 | 979 | 270,000 |
1988/07/18 | 1,000 | 1,050 | 980 | 980 | 333,000 |
1988/07/15 | 1,050 | 1,050 | 1,010 | 1,020 | 540,000 |
1988/07/14 | 1,050 | 1,060 | 1,000 | 1,040 | 2,548,000 |
1988/07/13 | 975 | 1,070 | 966 | 1,010 | 2,354,000 |
1988/07/12 | 920 | 972 | 920 | 963 | 313,000 |
1988/07/11 | 915 | 920 | 911 | 920 | 76,000 |
1988/07/08 | 922 | 948 | 915 | 915 | 137,000 |
1988/07/07 | 920 | 922 | 910 | 922 | 129,000 |
1988/07/06 | 948 | 953 | 930 | 930 | 216,000 |
1988/07/05 | 938 | 965 | 938 | 964 | 317,000 |
1988/07/04 | 959 | 960 | 930 | 940 | 51,000 |
1988/07/02 | 919 | 965 | 919 | 965 | 161,000 |
1988/07/01 | 949 | 950 | 920 | 921 | 268,000 |
1988/06/30 | 960 | 969 | 901 | 901 | 166,000 |
1988/06/29 | 975 | 975 | 942 | 960 | 192,000 |
1988/06/28 | 970 | 980 | 960 | 975 | 387,000 |
1988/06/27 | 1,000 | 1,010 | 950 | 955 | 303,000 |
1988/06/25 | 981 | 1,030 | 965 | 1,020 | 624,000 |
1988/06/24 | 1,020 | 1,030 | 990 | 990 | 844,000 |
1988/06/23 | 1,020 | 1,030 | 990 | 1,000 | 1,326,000 |
1988/06/22 | 1,040 | 1,060 | 995 | 1,010 | 4,136,000 |
1988/06/21 | 924 | 1,020 | 903 | 1,020 | 4,729,000 |
1988/06/20 | 879 | 920 | 876 | 914 | 1,517,000 |
1988/06/17 | 860 | 869 | 835 | 850 | 354,000 |
1988/06/16 | 880 | 880 | 850 | 850 | 218,000 |
1988/06/15 | 802 | 900 | 802 | 879 | 1,333,000 |
1988/06/14 | 802 | 805 | 775 | 800 | 491,000 |
1988/06/13 | 811 | 811 | 803 | 803 | 74,000 |
1988/06/10 | 822 | 830 | 810 | 811 | 109,000 |
1988/06/09 | 833 | 833 | 811 | 820 | 158,000 |
1988/06/08 | 831 | 835 | 830 | 833 | 57,000 |
1988/06/07 | 845 | 845 | 830 | 830 | 79,000 |
1988/06/06 | 850 | 850 | 841 | 845 | 49,000 |
1988/06/04 | 835 | 870 | 835 | 870 | 139,000 |
1988/06/03 | 870 | 879 | 831 | 845 | 120,000 |
1988/06/02 | 840 | 868 | 830 | 868 | 317,000 |
1988/06/01 | 900 | 900 | 865 | 869 | 224,000 |
1988/05/31 | 935 | 951 | 880 | 900 | 1,421,000 |
1988/05/30 | 870 | 940 | 870 | 940 | 1,807,000 |
1988/05/28 | 844 | 850 | 830 | 840 | 147,000 |
1988/05/27 | 835 | 900 | 835 | 864 | 794,000 |
1988/05/26 | 856 | 865 | 810 | 840 | 357,000 |
1988/05/25 | 831 | 850 | 831 | 850 | 338,000 |
1988/05/24 | 856 | 860 | 830 | 830 | 490,000 |
1988/05/23 | 855 | 865 | 830 | 858 | 756,000 |
1988/05/20 | 895 | 948 | 871 | 881 | 2,365,000 |
1988/05/19 | 880 | 910 | 880 | 895 | 3,692,000 |
1988/05/18 | 855 | 855 | 855 | 855 | 2,023,000 |
1988/05/17 | 721 | 766 | 709 | 755 | 2,699,000 |
1988/05/16 | 685 | 725 | 685 | 718 | 1,287,000 |
1988/05/13 | 650 | 685 | 646 | 680 | 394,000 |
1988/05/12 | 648 | 650 | 640 | 650 | 64,000 |
1988/05/11 | 644 | 655 | 635 | 637 | 186,000 |
1988/05/10 | 630 | 638 | 616 | 638 | 110,000 |
1988/05/09 | 640 | 645 | 630 | 630 | 72,000 |
1988/05/07 | 646 | 646 | 635 | 638 | 48,000 |
1988/05/06 | 639 | 640 | 635 | 636 | 30,000 |
1988/05/02 | 647 | 647 | 629 | 640 | 121,000 |
1988/04/30 | 647 | 647 | 630 | 639 | 80,000 |
1988/04/28 | 641 | 650 | 616 | 616 | 280,000 |
1988/04/27 | 618 | 645 | 618 | 645 | 206,000 |
1988/04/26 | 619 | 619 | 615 | 618 | 79,000 |
1988/04/25 | 610 | 618 | 610 | 610 | 63,000 |
1988/04/23 | 618 | 618 | 605 | 605 | 59,000 |
1988/04/22 | 615 | 616 | 610 | 615 | 84,000 |
1988/04/21 | 612 | 615 | 612 | 615 | 47,000 |
1988/04/20 | 608 | 610 | 607 | 610 | 70,000 |
1988/04/19 | 606 | 609 | 606 | 606 | 36,000 |
1988/04/18 | 605 | 610 | 600 | 605 | 38,000 |
1988/04/15 | 605 | 610 | 603 | 605 | 33,000 |
1988/04/14 | 608 | 608 | 600 | 603 | 48,000 |
1988/04/13 | 604 | 610 | 601 | 603 | 42,000 |
1988/04/12 | 614 | 619 | 600 | 600 | 71,000 |
1988/04/11 | 611 | 620 | 611 | 611 | 63,000 |
1988/04/08 | 616 | 619 | 610 | 619 | 92,000 |
1988/04/07 | 625 | 625 | 610 | 611 | 60,000 |
1988/04/06 | 612 | 612 | 610 | 610 | 39,000 |
1988/04/05 | 618 | 620 | 610 | 617 | 59,000 |
1988/04/04 | 620 | 620 | 606 | 617 | 60,000 |
1988/04/02 | 603 | 610 | 603 | 606 | 32,000 |
1988/04/01 | 605 | 605 | 600 | 602 | 73,000 |
1988/03/31 | 610 | 610 | 601 | 603 | 73,000 |
1988/03/30 | 603 | 609 | 598 | 609 | 75,000 |
1988/03/29 | 613 | 613 | 593 | 593 | 13,000 |
1988/03/28 | 585 | 594 | 580 | 583 | 38,000 |
1988/03/26 | 590 | 590 | 575 | 575 | 83,000 |
1988/03/25 | 600 | 600 | 590 | 593 | 100,000 |
1988/03/24 | 604 | 607 | 591 | 596 | 81,000 |
1988/03/23 | 615 | 618 | 600 | 600 | 91,000 |
1988/03/22 | 615 | 618 | 610 | 615 | 45,000 |
1988/03/18 | 618 | 619 | 609 | 612 | 73,000 |
1988/03/17 | 612 | 615 | 610 | 610 | 35,000 |
1988/03/16 | 619 | 619 | 609 | 610 | 93,000 |
1988/03/15 | 607 | 619 | 607 | 610 | 65,000 |
1988/03/14 | 612 | 612 | 607 | 607 | 58,000 |
1988/03/11 | 611 | 619 | 605 | 613 | 142,000 |
1988/03/10 | 616 | 620 | 610 | 611 | 156,000 |
1988/03/09 | 616 | 620 | 605 | 615 | 117,000 |
1988/03/08 | 620 | 624 | 610 | 620 | 57,000 |
1988/03/07 | 624 | 626 | 620 | 621 | 50,000 |
1988/03/05 | 616 | 626 | 610 | 620 | 33,000 |
1988/03/04 | 610 | 620 | 605 | 615 | 139,000 |
1988/03/03 | 615 | 620 | 605 | 605 | 110,000 |
1988/03/02 | 620 | 620 | 615 | 617 | 75,000 |
1988/03/01 | 620 | 620 | 610 | 620 | 48,000 |
1988/02/29 | 626 | 640 | 610 | 620 | 50,000 |
1988/02/27 | 622 | 630 | 620 | 620 | 92,000 |
1988/02/26 | 625 | 637 | 621 | 625 | 88,000 |
1988/02/25 | 640 | 640 | 630 | 635 | 83,000 |
1988/02/24 | 644 | 645 | 635 | 635 | 91,000 |
1988/02/23 | 640 | 649 | 630 | 630 | 99,000 |
1988/02/22 | 646 | 650 | 606 | 610 | 253,000 |
1988/02/19 | 646 | 650 | 640 | 640 | 111,000 |
1988/02/18 | 645 | 650 | 640 | 650 | 104,000 |
1988/02/17 | 648 | 650 | 635 | 635 | 69,000 |
1988/02/16 | 650 | 650 | 635 | 647 | 210,000 |
1988/02/15 | 655 | 658 | 641 | 645 | 220,000 |
1988/02/12 | 630 | 644 | 620 | 641 | 215,000 |
1988/02/10 | 620 | 620 | 600 | 620 | 138,000 |
1988/02/09 | 620 | 622 | 610 | 620 | 54,000 |
1988/02/08 | 628 | 628 | 610 | 610 | 71,000 |
1988/02/06 | 610 | 629 | 610 | 629 | 81,000 |
1988/02/05 | 650 | 650 | 620 | 620 | 203,000 |
1988/02/04 | 665 | 665 | 632 | 649 | 290,000 |
1988/02/03 | 651 | 669 | 649 | 655 | 871,000 |
1988/02/02 | 639 | 650 | 635 | 647 | 442,000 |
1988/02/01 | 639 | 644 | 630 | 635 | 574,000 |
1988/01/30 | 630 | 635 | 625 | 633 | 242,000 |
1988/01/29 | 635 | 635 | 625 | 630 | 253,000 |
1988/01/28 | 620 | 629 | 610 | 625 | 191,000 |
1988/01/27 | 605 | 615 | 603 | 610 | 181,000 |
1988/01/26 | 619 | 620 | 605 | 606 | 208,000 |
1988/01/25 | 630 | 630 | 615 | 629 | 119,000 |
1988/01/23 | 634 | 634 | 615 | 634 | 163,000 |
1988/01/22 | 628 | 640 | 619 | 634 | 1,008,000 |
1988/01/21 | 592 | 620 | 590 | 619 | 411,000 |
1988/01/20 | 610 | 610 | 590 | 593 | 183,000 |
1988/01/19 | 581 | 590 | 581 | 590 | 169,000 |
1988/01/18 | 620 | 620 | 581 | 590 | 490,000 |
1988/01/14 | 610 | 614 | 592 | 610 | 867,000 |
1988/01/13 | 538 | 629 | 530 | 614 | 2,367,000 |
1988/01/12 | 535 | 543 | 529 | 533 | 161,000 |
1988/01/11 | 544 | 544 | 525 | 534 | 72,000 |
1988/01/08 | 536 | 554 | 536 | 546 | 269,000 |
1988/01/07 | 525 | 540 | 525 | 526 | 97,000 |
1988/01/06 | 550 | 554 | 522 | 522 | 103,000 |
1988/01/05 | 555 | 558 | 529 | 550 | 134,000 |
1988/01/04 | 535 | 545 | 525 | 545 | 31,000 |