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 |
---|---|---|---|---|---|
1999/12/30 | 189 | 209 | 189 | 199 | 24,000 |
1999/12/29 | 193 | 200 | 189 | 189 | 19,000 |
1999/12/28 | 189 | 200 | 189 | 200 | 17,000 |
1999/12/27 | 200 | 201 | 180 | 192 | 44,000 |
1999/12/24 | 212 | 212 | 197 | 197 | 50,000 |
1999/12/22 | 202 | 202 | 197 | 197 | 50,000 |
1999/12/21 | 205 | 205 | 199 | 199 | 66,000 |
1999/12/20 | 222 | 222 | 205 | 205 | 13,000 |
1999/12/17 | 215 | 215 | 207 | 207 | 39,000 |
1999/12/16 | 230 | 230 | 220 | 220 | 12,000 |
1999/12/15 | 237 | 237 | 220 | 220 | 106,000 |
1999/12/14 | 230 | 235 | 217 | 227 | 10,000 |
1999/12/13 | 224 | 232 | 223 | 230 | 46,000 |
1999/12/10 | 219 | 229 | 215 | 219 | 82,000 |
1999/12/09 | 217 | 219 | 217 | 219 | 30,000 |
1999/12/08 | 216 | 223 | 216 | 217 | 26,000 |
1999/12/07 | 216 | 221 | 215 | 216 | 27,000 |
1999/12/06 | 218 | 221 | 215 | 217 | 30,000 |
1999/12/03 | 219 | 232 | 217 | 218 | 26,000 |
1999/12/02 | 215 | 237 | 215 | 218 | 92,000 |
1999/12/01 | 220 | 235 | 213 | 216 | 35,000 |
1999/11/30 | 221 | 226 | 220 | 220 | 46,000 |
1999/11/29 | 225 | 225 | 221 | 222 | 29,000 |
1999/11/26 | 226 | 226 | 225 | 225 | 25,000 |
1999/11/25 | 240 | 240 | 231 | 231 | 33,000 |
1999/11/24 | 236 | 240 | 225 | 232 | 28,000 |
1999/11/22 | 240 | 240 | 221 | 239 | 23,000 |
1999/11/19 | 243 | 247 | 240 | 240 | 32,000 |
1999/11/18 | 228 | 250 | 228 | 244 | 14,000 |
1999/11/17 | 212 | 230 | 210 | 227 | 84,000 |
1999/11/16 | 210 | 217 | 209 | 212 | 35,000 |
1999/11/15 | 205 | 213 | 204 | 210 | 74,000 |
1999/11/12 | 209 | 210 | 204 | 204 | 92,000 |
1999/11/11 | 223 | 224 | 201 | 206 | 224,000 |
1999/11/10 | 236 | 240 | 230 | 233 | 100,000 |
1999/11/09 | 232 | 239 | 232 | 235 | 20,000 |
1999/11/08 | 249 | 249 | 232 | 232 | 20,000 |
1999/11/05 | 251 | 253 | 234 | 236 | 69,000 |
1999/11/04 | 250 | 268 | 250 | 250 | 40,000 |
1999/11/02 | 255 | 257 | 250 | 256 | 43,000 |
1999/11/01 | 265 | 270 | 250 | 250 | 36,000 |
1999/10/29 | 267 | 267 | 252 | 255 | 45,000 |
1999/10/28 | 252 | 259 | 252 | 255 | 74,000 |
1999/10/27 | 265 | 265 | 250 | 250 | 37,000 |
1999/10/26 | 270 | 270 | 265 | 265 | 46,000 |
1999/10/25 | 273 | 275 | 263 | 266 | 27,000 |
1999/10/22 | 268 | 277 | 268 | 269 | 36,000 |
1999/10/21 | 265 | 267 | 265 | 267 | 23,000 |
1999/10/20 | 255 | 260 | 243 | 260 | 32,000 |
1999/10/19 | 250 | 257 | 243 | 245 | 39,000 |
1999/10/18 | 257 | 260 | 247 | 250 | 73,000 |
1999/10/15 | 276 | 284 | 259 | 259 | 61,000 |
1999/10/14 | 281 | 290 | 281 | 281 | 45,000 |
1999/10/13 | 282 | 283 | 280 | 281 | 47,000 |
1999/10/12 | 288 | 288 | 278 | 281 | 54,000 |
1999/10/08 | 285 | 285 | 275 | 278 | 76,000 |
1999/10/07 | 295 | 295 | 275 | 275 | 40,000 |
1999/10/06 | 282 | 285 | 275 | 280 | 41,000 |
1999/10/05 | 282 | 292 | 282 | 289 | 16,000 |
1999/10/04 | 285 | 300 | 285 | 297 | 7,000 |
1999/10/01 | 300 | 305 | 300 | 305 | 26,000 |
1999/09/30 | 291 | 306 | 291 | 305 | 21,000 |
1999/09/29 | 301 | 301 | 291 | 291 | 44,000 |
1999/09/28 | 300 | 309 | 300 | 301 | 8,000 |
1999/09/27 | 299 | 301 | 299 | 300 | 24,000 |
1999/09/24 | 310 | 310 | 295 | 300 | 77,000 |
1999/09/22 | 302 | 309 | 301 | 309 | 64,000 |
1999/09/21 | 305 | 310 | 305 | 310 | 28,000 |
1999/09/20 | 313 | 313 | 305 | 311 | 60,000 |
1999/09/17 | 305 | 314 | 305 | 308 | 29,000 |
1999/09/16 | 305 | 310 | 304 | 310 | 60,000 |
1999/09/14 | 303 | 310 | 303 | 310 | 51,000 |
1999/09/13 | 304 | 309 | 304 | 305 | 33,000 |
1999/09/10 | 319 | 319 | 304 | 304 | 62,000 |
1999/09/09 | 303 | 305 | 303 | 304 | 80,000 |
1999/09/08 | 303 | 309 | 302 | 303 | 69,000 |
1999/09/07 | 305 | 307 | 302 | 306 | 48,000 |
1999/09/06 | 306 | 306 | 301 | 304 | 43,000 |
1999/09/03 | 302 | 310 | 301 | 305 | 42,000 |
1999/09/02 | 307 | 313 | 305 | 305 | 96,000 |
1999/09/01 | 320 | 320 | 303 | 305 | 40,000 |
1999/08/31 | 315 | 320 | 312 | 315 | 67,000 |
1999/08/30 | 303 | 308 | 303 | 306 | 17,000 |
1999/08/27 | 305 | 311 | 305 | 305 | 34,000 |
1999/08/26 | 318 | 318 | 301 | 307 | 47,000 |
1999/08/25 | 319 | 319 | 314 | 317 | 26,000 |
1999/08/24 | 316 | 316 | 306 | 306 | 16,000 |
1999/08/23 | 309 | 310 | 300 | 301 | 77,000 |
1999/08/20 | 319 | 319 | 307 | 315 | 74,000 |
1999/08/19 | 320 | 321 | 305 | 315 | 33,000 |
1999/08/18 | 305 | 307 | 305 | 306 | 34,000 |
1999/08/17 | 319 | 320 | 305 | 305 | 134,000 |
1999/08/16 | 320 | 321 | 310 | 320 | 424,000 |
1999/08/13 | 325 | 325 | 320 | 323 | 14,000 |
1999/08/12 | 320 | 325 | 316 | 325 | 50,000 |
1999/08/11 | 315 | 327 | 306 | 325 | 82,000 |
1999/08/10 | 300 | 323 | 300 | 315 | 66,000 |
1999/08/09 | 300 | 303 | 299 | 300 | 52,000 |
1999/08/06 | 305 | 305 | 301 | 303 | 44,000 |
1999/08/05 | 319 | 319 | 305 | 305 | 53,000 |
1999/08/04 | 319 | 321 | 315 | 315 | 112,000 |
1999/08/03 | 334 | 335 | 318 | 322 | 162,000 |
1999/08/02 | 320 | 334 | 316 | 334 | 132,000 |
1999/07/30 | 325 | 330 | 310 | 315 | 102,000 |
1999/07/29 | 326 | 330 | 315 | 330 | 74,000 |
1999/07/28 | 337 | 340 | 326 | 335 | 134,000 |
1999/07/27 | 335 | 340 | 324 | 332 | 201,000 |
1999/07/26 | 343 | 346 | 310 | 330 | 961,000 |
1999/07/23 | 300 | 379 | 298 | 378 | 1,346,000 |
1999/07/22 | 316 | 318 | 300 | 303 | 98,000 |
1999/07/21 | 322 | 325 | 310 | 319 | 182,000 |
1999/07/19 | 319 | 330 | 318 | 330 | 95,000 |
1999/07/16 | 320 | 322 | 320 | 322 | 60,000 |
1999/07/15 | 330 | 330 | 320 | 322 | 160,000 |
1999/07/14 | 332 | 332 | 324 | 326 | 245,000 |
1999/07/13 | 330 | 333 | 328 | 331 | 196,000 |
1999/07/12 | 335 | 339 | 326 | 327 | 346,000 |
1999/07/09 | 312 | 348 | 310 | 339 | 1,089,000 |
1999/07/08 | 315 | 315 | 308 | 312 | 55,000 |
1999/07/07 | 308 | 315 | 306 | 315 | 129,000 |
1999/07/06 | 315 | 315 | 306 | 307 | 122,000 |
1999/07/05 | 300 | 310 | 295 | 310 | 188,000 |
1999/07/02 | 305 | 305 | 300 | 300 | 87,000 |
1999/07/01 | 300 | 305 | 295 | 304 | 149,000 |
1999/06/30 | 295 | 300 | 293 | 299 | 109,000 |
1999/06/29 | 299 | 300 | 294 | 295 | 47,000 |
1999/06/28 | 303 | 303 | 294 | 299 | 36,000 |
1999/06/25 | 300 | 305 | 291 | 300 | 80,000 |
1999/06/24 | 291 | 296 | 281 | 286 | 43,000 |
1999/06/23 | 300 | 302 | 289 | 301 | 82,000 |
1999/06/22 | 301 | 302 | 291 | 301 | 66,000 |
1999/06/21 | 301 | 304 | 301 | 301 | 43,000 |
1999/06/18 | 305 | 307 | 305 | 305 | 91,000 |
1999/06/17 | 301 | 315 | 301 | 305 | 139,000 |
1999/06/16 | 298 | 318 | 293 | 301 | 224,000 |
1999/06/15 | 297 | 298 | 290 | 298 | 67,000 |
1999/06/14 | 287 | 298 | 287 | 298 | 79,000 |
1999/06/11 | 291 | 291 | 281 | 285 | 110,000 |
1999/06/10 | 294 | 294 | 286 | 291 | 52,000 |
1999/06/09 | 283 | 294 | 283 | 294 | 32,000 |
1999/06/08 | 292 | 300 | 292 | 292 | 59,000 |
1999/06/07 | 285 | 295 | 284 | 292 | 36,000 |
1999/06/04 | 283 | 292 | 283 | 285 | 43,000 |
1999/06/03 | 290 | 290 | 281 | 290 | 72,000 |
1999/06/02 | 291 | 295 | 287 | 290 | 76,000 |
1999/06/01 | 279 | 292 | 279 | 291 | 101,000 |
1999/05/31 | 294 | 296 | 291 | 294 | 69,000 |
1999/05/28 | 272 | 300 | 272 | 292 | 135,000 |
1999/05/27 | 284 | 284 | 276 | 277 | 50,000 |
1999/05/26 | 288 | 297 | 281 | 285 | 79,000 |
1999/05/25 | 299 | 300 | 289 | 292 | 69,000 |
1999/05/24 | 290 | 300 | 280 | 290 | 117,000 |
1999/05/21 | 289 | 289 | 278 | 285 | 82,000 |
1999/05/20 | 280 | 300 | 266 | 266 | 56,000 |
1999/05/19 | 290 | 290 | 265 | 275 | 91,000 |
1999/05/18 | 300 | 300 | 280 | 290 | 122,000 |
1999/05/17 | 306 | 311 | 305 | 305 | 149,000 |
1999/05/14 | 326 | 326 | 319 | 321 | 230,000 |
1999/05/13 | 325 | 340 | 324 | 327 | 777,000 |
1999/05/12 | 320 | 326 | 320 | 322 | 491,000 |
1999/05/11 | 329 | 344 | 320 | 320 | 3,002,000 |
1999/05/10 | 310 | 310 | 310 | 310 | 423,000 |
1999/05/07 | 235 | 235 | 230 | 230 | 25,000 |
1999/05/06 | 236 | 236 | 230 | 230 | 9,000 |
1999/04/30 | 226 | 239 | 220 | 237 | 24,000 |
1999/04/28 | 230 | 240 | 220 | 221 | 58,000 |
1999/04/27 | 225 | 225 | 222 | 223 | 21,000 |
1999/04/26 | 222 | 230 | 222 | 226 | 10,000 |
1999/04/23 | 235 | 235 | 225 | 230 | 52,000 |
1999/04/22 | 217 | 222 | 215 | 220 | 42,000 |
1999/04/21 | 229 | 229 | 219 | 220 | 70,000 |
1999/04/20 | 234 | 235 | 230 | 230 | 48,000 |
1999/04/19 | 239 | 239 | 230 | 235 | 36,000 |
1999/04/16 | 226 | 235 | 225 | 233 | 24,000 |
1999/04/15 | 235 | 235 | 225 | 225 | 12,000 |
1999/04/14 | 235 | 240 | 230 | 235 | 20,000 |
1999/04/13 | 233 | 240 | 233 | 240 | 43,000 |
1999/04/12 | 240 | 241 | 230 | 230 | 51,000 |
1999/04/09 | 230 | 243 | 230 | 239 | 221,000 |
1999/04/08 | 220 | 226 | 220 | 226 | 79,000 |
1999/04/07 | 215 | 216 | 215 | 216 | 34,000 |
1999/04/06 | 212 | 215 | 212 | 215 | 28,000 |
1999/04/05 | 210 | 214 | 208 | 213 | 24,000 |
1999/04/02 | 208 | 214 | 206 | 210 | 60,000 |
1999/04/01 | 215 | 215 | 208 | 209 | 38,000 |
1999/03/31 | 218 | 218 | 210 | 214 | 27,000 |
1999/03/30 | 215 | 218 | 212 | 218 | 52,000 |
1999/03/29 | 208 | 224 | 208 | 209 | 96,000 |
1999/03/26 | 212 | 212 | 208 | 208 | 29,000 |
1999/03/25 | 225 | 228 | 210 | 211 | 61,000 |
1999/03/24 | 209 | 209 | 205 | 205 | 45,000 |
1999/03/23 | 215 | 220 | 208 | 208 | 80,000 |
1999/03/19 | 210 | 215 | 210 | 215 | 49,000 |
1999/03/18 | 225 | 225 | 216 | 216 | 120,000 |
1999/03/17 | 223 | 225 | 216 | 220 | 97,000 |
1999/03/16 | 213 | 219 | 212 | 218 | 75,000 |
1999/03/15 | 205 | 212 | 205 | 208 | 27,000 |
1999/03/12 | 204 | 209 | 204 | 205 | 51,000 |
1999/03/11 | 205 | 205 | 198 | 202 | 99,000 |
1999/03/10 | 205 | 206 | 202 | 205 | 52,000 |
1999/03/09 | 213 | 213 | 207 | 207 | 14,000 |
1999/03/08 | 211 | 217 | 211 | 213 | 35,000 |
1999/03/05 | 200 | 215 | 200 | 215 | 50,000 |
1999/03/04 | 200 | 202 | 200 | 202 | 6,000 |
1999/03/03 | 200 | 201 | 196 | 201 | 44,000 |
1999/03/02 | 196 | 201 | 196 | 196 | 33,000 |
1999/03/01 | 215 | 215 | 195 | 195 | 68,000 |
1999/02/26 | 216 | 216 | 205 | 205 | 18,000 |
1999/02/25 | 220 | 220 | 215 | 215 | 43,000 |
1999/02/24 | 215 | 220 | 210 | 219 | 108,000 |
1999/02/23 | 202 | 210 | 202 | 210 | 66,000 |
1999/02/22 | 203 | 209 | 203 | 205 | 74,000 |
1999/02/19 | 195 | 199 | 195 | 198 | 15,000 |
1999/02/18 | 193 | 193 | 190 | 192 | 69,000 |
1999/02/17 | 200 | 205 | 193 | 193 | 143,000 |
1999/02/16 | 204 | 204 | 196 | 198 | 83,000 |
1999/02/15 | 210 | 210 | 202 | 203 | 46,000 |
1999/02/12 | 208 | 211 | 207 | 211 | 22,000 |
1999/02/10 | 214 | 214 | 207 | 207 | 20,000 |
1999/02/09 | 214 | 214 | 209 | 214 | 16,000 |
1999/02/05 | 208 | 215 | 207 | 214 | 24,000 |
1999/02/04 | 207 | 214 | 207 | 209 | 31,000 |
1999/02/03 | 215 | 215 | 208 | 208 | 45,000 |
1999/02/02 | 220 | 224 | 215 | 215 | 49,000 |
1999/02/01 | 228 | 228 | 214 | 214 | 24,000 |
1999/01/29 | 225 | 225 | 202 | 203 | 31,000 |
1999/01/28 | 228 | 232 | 226 | 226 | 35,000 |
1999/01/27 | 230 | 232 | 227 | 231 | 51,000 |
1999/01/26 | 222 | 234 | 222 | 232 | 31,000 |
1999/01/25 | 235 | 235 | 227 | 227 | 80,000 |
1999/01/22 | 222 | 225 | 222 | 222 | 52,000 |
1999/01/21 | 219 | 223 | 218 | 223 | 17,000 |
1999/01/20 | 210 | 215 | 210 | 215 | 34,000 |
1999/01/19 | 200 | 212 | 200 | 212 | 14,000 |
1999/01/18 | 200 | 200 | 194 | 199 | 22,000 |
1999/01/14 | 190 | 192 | 190 | 192 | 89,000 |
1999/01/13 | 190 | 191 | 190 | 191 | 89,000 |
1999/01/12 | 192 | 194 | 190 | 191 | 76,000 |
1999/01/11 | 196 | 196 | 191 | 192 | 32,000 |
1999/01/08 | 203 | 204 | 196 | 199 | 52,000 |
1999/01/07 | 213 | 213 | 205 | 205 | 111,000 |
1999/01/06 | 208 | 220 | 207 | 208 | 162,000 |
1999/01/05 | 211 | 211 | 207 | 208 | 33,000 |
1999/01/04 | 208 | 217 | 208 | 208 | 16,000 |