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 |
|---|---|---|---|---|---|
| 1995/12/29 | 522 | 522 | 522 | 522 | 7,000 |
| 1995/12/28 | 529 | 529 | 515 | 522 | 26,000 |
| 1995/12/27 | 511 | 536 | 510 | 530 | 34,000 |
| 1995/12/26 | 513 | 515 | 511 | 515 | 12,000 |
| 1995/12/25 | 539 | 539 | 510 | 510 | 106,000 |
| 1995/12/22 | 533 | 538 | 525 | 530 | 113,000 |
| 1995/12/21 | 514 | 534 | 514 | 530 | 131,000 |
| 1995/12/20 | 510 | 520 | 510 | 516 | 55,000 |
| 1995/12/19 | 520 | 528 | 508 | 508 | 171,000 |
| 1995/12/18 | 530 | 546 | 516 | 520 | 519,000 |
| 1995/12/15 | 529 | 529 | 510 | 513 | 252,000 |
| 1995/12/14 | 496 | 530 | 496 | 521 | 324,000 |
| 1995/12/13 | 495 | 500 | 491 | 493 | 88,000 |
| 1995/12/12 | 493 | 505 | 493 | 505 | 29,000 |
| 1995/12/11 | 495 | 495 | 490 | 491 | 49,000 |
| 1995/12/08 | 479 | 490 | 479 | 481 | 57,000 |
| 1995/12/07 | 480 | 480 | 470 | 479 | 73,000 |
| 1995/12/06 | 487 | 488 | 485 | 485 | 18,000 |
| 1995/12/05 | 490 | 490 | 485 | 489 | 54,000 |
| 1995/12/04 | 495 | 495 | 490 | 490 | 30,000 |
| 1995/12/01 | 475 | 490 | 472 | 490 | 42,000 |
| 1995/11/30 | 471 | 479 | 470 | 470 | 16,000 |
| 1995/11/29 | 474 | 474 | 470 | 470 | 28,000 |
| 1995/11/28 | 485 | 485 | 473 | 473 | 16,000 |
| 1995/11/27 | 474 | 480 | 470 | 480 | 19,000 |
| 1995/11/24 | 486 | 486 | 471 | 471 | 26,000 |
| 1995/11/22 | 486 | 486 | 486 | 486 | 31,000 |
| 1995/11/21 | 489 | 490 | 486 | 490 | 19,000 |
| 1995/11/20 | 480 | 490 | 480 | 489 | 25,000 |
| 1995/11/17 | 465 | 480 | 465 | 480 | 18,000 |
| 1995/11/16 | 465 | 465 | 460 | 465 | 20,000 |
| 1995/11/15 | 466 | 466 | 460 | 460 | 10,000 |
| 1995/11/14 | 463 | 465 | 460 | 465 | 8,000 |
| 1995/11/13 | 465 | 465 | 463 | 463 | 3,000 |
| 1995/11/10 | 470 | 470 | 460 | 460 | 40,000 |
| 1995/11/09 | 470 | 472 | 470 | 470 | 38,000 |
| 1995/11/08 | 471 | 471 | 470 | 470 | 38,000 |
| 1995/11/07 | 479 | 480 | 473 | 473 | 13,000 |
| 1995/11/06 | 470 | 480 | 470 | 480 | 19,000 |
| 1995/11/02 | 480 | 480 | 470 | 470 | 17,000 |
| 1995/11/01 | 475 | 475 | 471 | 475 | 63,000 |
| 1995/10/31 | 470 | 470 | 450 | 460 | 69,000 |
| 1995/10/30 | 476 | 476 | 465 | 465 | 47,000 |
| 1995/10/27 | 476 | 479 | 475 | 475 | 30,000 |
| 1995/10/26 | 490 | 490 | 477 | 477 | 28,000 |
| 1995/10/25 | 495 | 495 | 494 | 494 | 55,000 |
| 1995/10/24 | 495 | 500 | 495 | 495 | 27,000 |
| 1995/10/23 | 495 | 495 | 495 | 495 | 4,000 |
| 1995/10/20 | 481 | 495 | 478 | 478 | 24,000 |
| 1995/10/19 | 481 | 481 | 479 | 481 | 31,000 |
| 1995/10/18 | 495 | 495 | 477 | 477 | 18,000 |
| 1995/10/17 | 484 | 490 | 484 | 490 | 92,000 |
| 1995/10/16 | 476 | 484 | 476 | 484 | 17,000 |
| 1995/10/13 | 485 | 485 | 476 | 476 | 26,000 |
| 1995/10/12 | 477 | 490 | 477 | 490 | 24,000 |
| 1995/10/11 | 481 | 487 | 481 | 487 | 34,000 |
| 1995/10/09 | 504 | 505 | 485 | 486 | 22,000 |
| 1995/10/06 | 491 | 507 | 491 | 507 | 32,000 |
| 1995/10/05 | 490 | 498 | 490 | 491 | 19,000 |
| 1995/10/04 | 482 | 492 | 482 | 492 | 26,000 |
| 1995/10/03 | 484 | 484 | 482 | 482 | 23,000 |
| 1995/10/02 | 481 | 482 | 480 | 482 | 14,000 |
| 1995/09/29 | 492 | 492 | 479 | 479 | 43,000 |
| 1995/09/28 | 484 | 487 | 484 | 487 | 36,000 |
| 1995/09/27 | 475 | 480 | 470 | 480 | 15,000 |
| 1995/09/26 | 472 | 475 | 472 | 475 | 30,000 |
| 1995/09/25 | 477 | 480 | 475 | 475 | 63,000 |
| 1995/09/22 | 477 | 480 | 475 | 476 | 22,000 |
| 1995/09/21 | 498 | 498 | 477 | 477 | 37,000 |
| 1995/09/20 | 505 | 505 | 490 | 490 | 28,000 |
| 1995/09/19 | 490 | 501 | 490 | 500 | 44,000 |
| 1995/09/18 | 496 | 496 | 491 | 491 | 66,000 |
| 1995/09/14 | 517 | 517 | 490 | 491 | 39,000 |
| 1995/09/13 | 491 | 507 | 490 | 507 | 49,000 |
| 1995/09/12 | 497 | 497 | 481 | 487 | 90,000 |
| 1995/09/11 | 502 | 502 | 496 | 497 | 86,000 |
| 1995/09/08 | 497 | 510 | 486 | 505 | 98,000 |
| 1995/09/07 | 486 | 520 | 486 | 507 | 39,000 |
| 1995/09/06 | 497 | 507 | 486 | 486 | 29,000 |
| 1995/09/05 | 500 | 500 | 487 | 497 | 32,000 |
| 1995/09/04 | 521 | 521 | 500 | 500 | 49,000 |
| 1995/09/01 | 514 | 525 | 501 | 501 | 200,000 |
| 1995/08/31 | 530 | 539 | 515 | 515 | 118,000 |
| 1995/08/30 | 537 | 550 | 533 | 545 | 660,000 |
| 1995/08/29 | 483 | 522 | 482 | 519 | 349,000 |
| 1995/08/28 | 471 | 483 | 471 | 483 | 20,000 |
| 1995/08/25 | 470 | 470 | 467 | 470 | 50,000 |
| 1995/08/24 | 480 | 481 | 460 | 460 | 63,000 |
| 1995/08/23 | 486 | 486 | 481 | 481 | 21,000 |
| 1995/08/22 | 485 | 490 | 480 | 485 | 38,000 |
| 1995/08/21 | 480 | 490 | 475 | 490 | 36,000 |
| 1995/08/18 | 490 | 494 | 485 | 485 | 70,000 |
| 1995/08/17 | 489 | 499 | 489 | 490 | 124,000 |
| 1995/08/16 | 495 | 495 | 483 | 490 | 276,000 |
| 1995/08/15 | 441 | 480 | 441 | 480 | 86,000 |
| 1995/08/14 | 435 | 435 | 435 | 435 | 24,000 |
| 1995/08/11 | 450 | 455 | 449 | 455 | 111,000 |
| 1995/08/10 | 435 | 440 | 435 | 440 | 13,000 |
| 1995/08/09 | 434 | 440 | 431 | 438 | 48,000 |
| 1995/08/08 | 435 | 435 | 431 | 435 | 35,000 |
| 1995/08/07 | 439 | 439 | 436 | 436 | 18,000 |
| 1995/08/04 | 443 | 443 | 435 | 440 | 31,000 |
| 1995/08/03 | 436 | 445 | 436 | 441 | 99,000 |
| 1995/08/02 | 430 | 436 | 430 | 431 | 51,000 |
| 1995/08/01 | 430 | 432 | 430 | 431 | 42,000 |
| 1995/07/31 | 425 | 431 | 423 | 431 | 51,000 |
| 1995/07/28 | 437 | 437 | 423 | 423 | 62,000 |
| 1995/07/27 | 435 | 435 | 423 | 427 | 82,000 |
| 1995/07/26 | 420 | 439 | 420 | 439 | 38,000 |
| 1995/07/25 | 441 | 441 | 420 | 420 | 75,000 |
| 1995/07/24 | 450 | 450 | 441 | 441 | 26,000 |
| 1995/07/21 | 450 | 455 | 450 | 450 | 19,000 |
| 1995/07/20 | 437 | 440 | 435 | 440 | 63,000 |
| 1995/07/19 | 455 | 455 | 437 | 437 | 41,000 |
| 1995/07/18 | 470 | 470 | 456 | 456 | 76,000 |
| 1995/07/17 | 478 | 489 | 465 | 465 | 136,000 |
| 1995/07/14 | 465 | 478 | 465 | 476 | 215,000 |
| 1995/07/13 | 460 | 460 | 445 | 456 | 81,000 |
| 1995/07/12 | 455 | 460 | 455 | 460 | 89,000 |
| 1995/07/11 | 450 | 450 | 435 | 440 | 49,000 |
| 1995/07/10 | 449 | 457 | 449 | 450 | 90,000 |
| 1995/07/07 | 421 | 444 | 421 | 444 | 196,000 |
| 1995/07/06 | 405 | 425 | 401 | 422 | 86,000 |
| 1995/07/05 | 403 | 403 | 400 | 401 | 41,000 |
| 1995/07/04 | 405 | 405 | 396 | 403 | 28,000 |
| 1995/07/03 | 405 | 405 | 398 | 398 | 44,000 |
| 1995/06/30 | 420 | 420 | 405 | 405 | 32,000 |
| 1995/06/29 | 424 | 432 | 420 | 420 | 60,000 |
| 1995/06/28 | 425 | 425 | 420 | 424 | 21,000 |
| 1995/06/27 | 435 | 435 | 420 | 425 | 317,000 |
| 1995/06/26 | 440 | 444 | 440 | 444 | 82,000 |
| 1995/06/23 | 430 | 430 | 425 | 430 | 31,000 |
| 1995/06/22 | 433 | 433 | 425 | 425 | 40,000 |
| 1995/06/21 | 440 | 444 | 434 | 438 | 245,000 |
| 1995/06/20 | 438 | 440 | 436 | 440 | 177,000 |
| 1995/06/19 | 432 | 435 | 432 | 435 | 114,000 |
| 1995/06/16 | 445 | 445 | 430 | 430 | 49,000 |
| 1995/06/15 | 425 | 428 | 422 | 428 | 76,000 |
| 1995/06/14 | 430 | 430 | 425 | 425 | 16,000 |
| 1995/06/13 | 440 | 440 | 425 | 425 | 47,000 |
| 1995/06/12 | 440 | 440 | 440 | 440 | 24,000 |
| 1995/06/09 | 443 | 443 | 440 | 440 | 46,000 |
| 1995/06/08 | 445 | 452 | 444 | 445 | 35,000 |
| 1995/06/07 | 445 | 446 | 445 | 445 | 20,000 |
| 1995/06/06 | 445 | 445 | 445 | 445 | 27,000 |
| 1995/06/05 | 445 | 449 | 445 | 449 | 33,000 |
| 1995/06/02 | 450 | 452 | 446 | 449 | 24,000 |
| 1995/06/01 | 439 | 445 | 435 | 445 | 43,000 |
| 1995/05/31 | 440 | 440 | 439 | 439 | 59,000 |
| 1995/05/30 | 445 | 445 | 440 | 440 | 19,000 |
| 1995/05/29 | 443 | 443 | 440 | 440 | 17,000 |
| 1995/05/26 | 441 | 445 | 436 | 445 | 24,000 |
| 1995/05/25 | 440 | 445 | 438 | 441 | 96,000 |
| 1995/05/24 | 441 | 443 | 441 | 443 | 12,000 |
| 1995/05/23 | 442 | 443 | 441 | 441 | 24,000 |
| 1995/05/22 | 440 | 445 | 440 | 440 | 27,000 |
| 1995/05/19 | 420 | 442 | 420 | 442 | 96,000 |
| 1995/05/18 | 445 | 450 | 435 | 435 | 112,000 |
| 1995/05/17 | 451 | 452 | 449 | 450 | 119,000 |
| 1995/05/16 | 470 | 474 | 465 | 470 | 46,000 |
| 1995/05/15 | 475 | 478 | 473 | 478 | 60,000 |
| 1995/05/12 | 475 | 485 | 475 | 481 | 86,000 |
| 1995/05/11 | 480 | 482 | 478 | 478 | 33,000 |
| 1995/05/10 | 495 | 495 | 482 | 482 | 54,000 |
| 1995/05/09 | 501 | 510 | 495 | 495 | 105,000 |
| 1995/05/08 | 493 | 503 | 490 | 500 | 14,000 |
| 1995/05/02 | 500 | 501 | 492 | 494 | 19,000 |
| 1995/05/01 | 498 | 500 | 498 | 500 | 15,000 |
| 1995/04/28 | 510 | 510 | 501 | 509 | 86,000 |
| 1995/04/27 | 511 | 521 | 511 | 515 | 16,000 |
| 1995/04/26 | 519 | 525 | 510 | 510 | 139,000 |
| 1995/04/25 | 520 | 520 | 515 | 520 | 45,000 |
| 1995/04/24 | 520 | 527 | 515 | 515 | 127,000 |
| 1995/04/21 | 507 | 529 | 507 | 528 | 158,000 |
| 1995/04/20 | 484 | 515 | 484 | 515 | 90,000 |
| 1995/04/19 | 466 | 485 | 466 | 485 | 75,000 |
| 1995/04/18 | 479 | 479 | 471 | 471 | 22,000 |
| 1995/04/17 | 479 | 488 | 479 | 479 | 46,000 |
| 1995/04/14 | 490 | 495 | 489 | 489 | 10,000 |
| 1995/04/13 | 475 | 488 | 475 | 487 | 99,000 |
| 1995/04/12 | 462 | 470 | 462 | 465 | 26,000 |
| 1995/04/11 | 465 | 470 | 460 | 466 | 109,000 |
| 1995/04/10 | 461 | 461 | 455 | 460 | 132,000 |
| 1995/04/07 | 465 | 465 | 458 | 465 | 110,000 |
| 1995/04/06 | 470 | 470 | 465 | 466 | 40,000 |
| 1995/04/05 | 478 | 478 | 470 | 470 | 29,000 |
| 1995/04/04 | 461 | 466 | 461 | 463 | 44,000 |
| 1995/04/03 | 480 | 483 | 471 | 475 | 64,000 |
| 1995/03/31 | 494 | 504 | 485 | 485 | 24,000 |
| 1995/03/30 | 491 | 499 | 491 | 499 | 7,000 |
| 1995/03/29 | 481 | 481 | 481 | 481 | 24,000 |
| 1995/03/28 | 500 | 500 | 496 | 496 | 26,000 |
| 1995/03/27 | 488 | 500 | 488 | 496 | 1,128,000 |
| 1995/03/24 | 484 | 485 | 481 | 482 | 84,000 |
| 1995/03/23 | 484 | 485 | 480 | 485 | 1,151,000 |
| 1995/03/22 | 485 | 490 | 480 | 480 | 98,000 |
| 1995/03/20 | 490 | 492 | 482 | 490 | 1,166,000 |
| 1995/03/17 | 501 | 503 | 490 | 490 | 86,000 |
| 1995/03/16 | 510 | 510 | 500 | 500 | 1,162,000 |
| 1995/03/15 | 509 | 510 | 500 | 510 | 17,000 |
| 1995/03/14 | 518 | 528 | 500 | 500 | 9,000 |
| 1995/03/13 | 497 | 502 | 497 | 500 | 76,000 |
| 1995/03/10 | 520 | 520 | 507 | 507 | 44,000 |
| 1995/03/09 | 515 | 528 | 515 | 520 | 32,000 |
| 1995/03/08 | 507 | 515 | 507 | 515 | 27,000 |
| 1995/03/07 | 515 | 516 | 513 | 515 | 26,000 |
| 1995/03/06 | 505 | 516 | 505 | 516 | 38,000 |
| 1995/03/03 | 506 | 506 | 505 | 505 | 403,000 |
| 1995/03/02 | 512 | 518 | 509 | 509 | 57,000 |
| 1995/03/01 | 495 | 510 | 495 | 502 | 454,000 |
| 1995/02/28 | 480 | 495 | 480 | 490 | 188,000 |
| 1995/02/27 | 485 | 495 | 485 | 485 | 463,000 |
| 1995/02/24 | 530 | 530 | 520 | 520 | 97,000 |
| 1995/02/23 | 533 | 536 | 532 | 536 | 58,000 |
| 1995/02/22 | 535 | 545 | 534 | 545 | 49,000 |
| 1995/02/21 | 534 | 540 | 534 | 535 | 25,000 |
| 1995/02/20 | 535 | 542 | 533 | 533 | 35,000 |
| 1995/02/17 | 529 | 549 | 529 | 532 | 59,000 |
| 1995/02/16 | 539 | 539 | 538 | 539 | 28,000 |
| 1995/02/15 | 547 | 547 | 535 | 538 | 36,000 |
| 1995/02/14 | 531 | 550 | 530 | 550 | 72,000 |
| 1995/02/13 | 545 | 559 | 544 | 549 | 66,000 |
| 1995/02/10 | 545 | 545 | 541 | 545 | 36,000 |
| 1995/02/09 | 542 | 551 | 540 | 541 | 265,000 |
| 1995/02/08 | 545 | 545 | 530 | 532 | 76,000 |
| 1995/02/07 | 553 | 553 | 540 | 550 | 52,000 |
| 1995/02/06 | 551 | 566 | 551 | 553 | 75,000 |
| 1995/02/03 | 565 | 565 | 551 | 565 | 83,000 |
| 1995/02/02 | 584 | 584 | 565 | 565 | 110,000 |
| 1995/02/01 | 585 | 585 | 570 | 580 | 34,000 |
| 1995/01/31 | 571 | 580 | 570 | 580 | 63,000 |
| 1995/01/30 | 566 | 580 | 566 | 570 | 80,000 |
| 1995/01/27 | 570 | 570 | 565 | 566 | 129,000 |
| 1995/01/26 | 574 | 585 | 570 | 575 | 53,000 |
| 1995/01/25 | 594 | 594 | 574 | 575 | 114,000 |
| 1995/01/24 | 575 | 590 | 575 | 590 | 73,000 |
| 1995/01/23 | 595 | 595 | 585 | 585 | 84,000 |
| 1995/01/20 | 590 | 605 | 590 | 605 | 55,000 |
| 1995/01/19 | 590 | 605 | 590 | 605 | 126,000 |
| 1995/01/18 | 591 | 600 | 590 | 600 | 65,000 |
| 1995/01/17 | 588 | 606 | 588 | 600 | 54,000 |
| 1995/01/13 | 601 | 602 | 595 | 595 | 70,000 |
| 1995/01/12 | 615 | 615 | 605 | 605 | 62,000 |
| 1995/01/11 | 610 | 612 | 601 | 612 | 44,000 |
| 1995/01/10 | 609 | 609 | 600 | 600 | 93,000 |
| 1995/01/09 | 600 | 612 | 600 | 609 | 40,000 |
| 1995/01/06 | 602 | 608 | 602 | 608 | 158,000 |
| 1995/01/05 | 620 | 620 | 603 | 614 | 89,000 |
| 1995/01/04 | 624 | 624 | 620 | 620 | 24,000 |