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 |
---|---|---|---|---|---|
2011/12/30 | 325 | 333 | 325 | 332 | 121,700 |
2011/12/29 | 316 | 324 | 315 | 323 | 111,400 |
2011/12/28 | 320 | 324 | 318 | 321 | 72,300 |
2011/12/27 | 321 | 322 | 318 | 320 | 110,300 |
2011/12/26 | 329 | 329 | 323 | 325 | 62,500 |
2011/12/22 | 334 | 334 | 326 | 328 | 163,200 |
2011/12/21 | 324 | 327 | 323 | 326 | 78,100 |
2011/12/20 | 320 | 322 | 318 | 321 | 86,800 |
2011/12/19 | 317 | 320 | 315 | 319 | 148,700 |
2011/12/16 | 325 | 328 | 318 | 319 | 128,200 |
2011/12/15 | 330 | 332 | 324 | 324 | 185,300 |
2011/12/14 | 337 | 340 | 336 | 338 | 117,800 |
2011/12/13 | 346 | 346 | 331 | 339 | 401,100 |
2011/12/12 | 345 | 350 | 345 | 347 | 152,900 |
2011/12/09 | 345 | 346 | 335 | 344 | 253,300 |
2011/12/08 | 352 | 352 | 344 | 348 | 183,500 |
2011/12/07 | 345 | 351 | 341 | 349 | 255,900 |
2011/12/06 | 349 | 350 | 338 | 339 | 186,000 |
2011/12/05 | 353 | 353 | 349 | 353 | 105,300 |
2011/12/02 | 350 | 351 | 346 | 349 | 123,300 |
2011/12/01 | 350 | 353 | 343 | 347 | 281,400 |
2011/11/30 | 333 | 342 | 331 | 342 | 336,100 |
2011/11/29 | 330 | 333 | 321 | 333 | 188,700 |
2011/11/28 | 314 | 320 | 309 | 318 | 153,700 |
2011/11/25 | 314 | 314 | 306 | 306 | 191,400 |
2011/11/24 | 312 | 314 | 305 | 309 | 198,000 |
2011/11/22 | 309 | 322 | 305 | 320 | 190,500 |
2011/11/21 | 309 | 312 | 309 | 309 | 61,200 |
2011/11/18 | 310 | 314 | 309 | 314 | 133,700 |
2011/11/17 | 305 | 318 | 302 | 316 | 235,900 |
2011/11/16 | 322 | 326 | 312 | 314 | 149,600 |
2011/11/15 | 327 | 330 | 323 | 325 | 82,200 |
2011/11/14 | 325 | 330 | 323 | 327 | 108,400 |
2011/11/11 | 319 | 324 | 316 | 322 | 137,100 |
2011/11/10 | 329 | 329 | 316 | 321 | 230,800 |
2011/11/09 | 340 | 342 | 328 | 335 | 257,300 |
2011/11/08 | 338 | 347 | 335 | 337 | 226,900 |
2011/11/07 | 340 | 343 | 332 | 339 | 332,500 |
2011/11/04 | 347 | 349 | 341 | 343 | 552,200 |
2011/11/02 | 370 | 371 | 342 | 345 | 698,600 |
2011/11/01 | 376 | 386 | 371 | 386 | 432,400 |
2011/10/31 | 383 | 385 | 370 | 380 | 329,500 |
2011/10/28 | 379 | 384 | 376 | 383 | 417,500 |
2011/10/27 | 354 | 370 | 354 | 369 | 283,800 |
2011/10/26 | 355 | 363 | 351 | 359 | 211,300 |
2011/10/25 | 373 | 373 | 356 | 359 | 298,100 |
2011/10/24 | 367 | 376 | 366 | 370 | 260,500 |
2011/10/21 | 362 | 365 | 360 | 363 | 76,100 |
2011/10/20 | 360 | 363 | 353 | 363 | 129,300 |
2011/10/19 | 369 | 369 | 350 | 361 | 341,300 |
2011/10/18 | 372 | 374 | 363 | 364 | 316,400 |
2011/10/17 | 371 | 383 | 371 | 379 | 183,100 |
2011/10/14 | 373 | 376 | 370 | 371 | 174,000 |
2011/10/13 | 380 | 383 | 377 | 379 | 187,600 |
2011/10/12 | 370 | 379 | 370 | 372 | 286,300 |
2011/10/11 | 368 | 379 | 363 | 375 | 441,000 |
2011/10/07 | 348 | 353 | 341 | 344 | 142,900 |
2011/10/06 | 340 | 348 | 339 | 345 | 348,100 |
2011/10/05 | 366 | 367 | 331 | 333 | 572,900 |
2011/10/04 | 377 | 377 | 364 | 365 | 297,700 |
2011/10/03 | 404 | 404 | 379 | 386 | 283,100 |
2011/09/30 | 413 | 415 | 394 | 403 | 287,400 |
2011/09/29 | 406 | 413 | 400 | 412 | 375,900 |
2011/09/28 | 388 | 405 | 388 | 405 | 339,300 |
2011/09/27 | 385 | 391 | 380 | 391 | 211,800 |
2011/09/26 | 389 | 390 | 370 | 376 | 125,300 |
2011/09/22 | 400 | 400 | 386 | 391 | 138,800 |
2011/09/21 | 400 | 405 | 398 | 403 | 73,000 |
2011/09/20 | 401 | 403 | 394 | 398 | 151,200 |
2011/09/16 | 396 | 411 | 395 | 411 | 244,100 |
2011/09/15 | 391 | 397 | 389 | 395 | 183,300 |
2011/09/14 | 399 | 402 | 382 | 386 | 252,100 |
2011/09/13 | 399 | 405 | 391 | 400 | 182,100 |
2011/09/12 | 391 | 399 | 387 | 396 | 159,800 |
2011/09/09 | 405 | 408 | 397 | 400 | 376,500 |
2011/09/08 | 398 | 404 | 395 | 402 | 337,900 |
2011/09/07 | 377 | 393 | 377 | 390 | 325,300 |
2011/09/06 | 385 | 385 | 371 | 377 | 257,200 |
2011/09/05 | 384 | 389 | 378 | 381 | 95,400 |
2011/09/02 | 394 | 394 | 386 | 392 | 191,900 |
2011/09/01 | 398 | 399 | 388 | 397 | 247,000 |
2011/08/31 | 384 | 392 | 373 | 391 | 387,000 |
2011/08/30 | 381 | 392 | 380 | 388 | 292,500 |
2011/08/29 | 373 | 379 | 359 | 373 | 225,000 |
2011/08/26 | 355 | 376 | 354 | 373 | 312,600 |
2011/08/25 | 346 | 366 | 346 | 356 | 211,700 |
2011/08/24 | 355 | 361 | 341 | 345 | 217,200 |
2011/08/23 | 353 | 357 | 343 | 353 | 219,400 |
2011/08/22 | 350 | 357 | 345 | 345 | 190,300 |
2011/08/19 | 363 | 364 | 352 | 353 | 183,400 |
2011/08/18 | 377 | 377 | 366 | 367 | 192,300 |
2011/08/17 | 377 | 378 | 370 | 378 | 132,300 |
2011/08/16 | 372 | 377 | 371 | 377 | 141,000 |
2011/08/15 | 372 | 372 | 365 | 370 | 139,700 |
2011/08/12 | 378 | 378 | 363 | 365 | 223,200 |
2011/08/11 | 374 | 379 | 371 | 373 | 221,300 |
2011/08/10 | 391 | 392 | 382 | 383 | 196,400 |
2011/08/09 | 377 | 382 | 358 | 381 | 400,800 |
2011/08/08 | 386 | 391 | 380 | 384 | 320,800 |
2011/08/05 | 381 | 396 | 380 | 395 | 442,500 |
2011/08/04 | 410 | 416 | 404 | 413 | 269,600 |
2011/08/03 | 417 | 418 | 403 | 411 | 609,700 |
2011/08/02 | 441 | 441 | 430 | 435 | 291,400 |
2011/08/01 | 435 | 444 | 430 | 440 | 244,800 |
2011/07/29 | 433 | 437 | 430 | 431 | 186,300 |
2011/07/28 | 433 | 438 | 432 | 435 | 178,100 |
2011/07/27 | 445 | 445 | 435 | 440 | 188,800 |
2011/07/26 | 439 | 447 | 438 | 444 | 265,600 |
2011/07/25 | 441 | 441 | 438 | 439 | 212,700 |
2011/07/22 | 435 | 439 | 429 | 438 | 167,400 |
2011/07/21 | 428 | 433 | 426 | 430 | 235,500 |
2011/07/20 | 430 | 434 | 427 | 428 | 172,800 |
2011/07/19 | 433 | 433 | 422 | 428 | 188,700 |
2011/07/15 | 437 | 440 | 426 | 434 | 399,400 |
2011/07/14 | 435 | 442 | 432 | 440 | 144,400 |
2011/07/13 | 434 | 440 | 434 | 437 | 142,300 |
2011/07/12 | 443 | 443 | 432 | 438 | 297,400 |
2011/07/11 | 438 | 444 | 436 | 444 | 199,500 |
2011/07/08 | 444 | 445 | 442 | 443 | 216,400 |
2011/07/07 | 442 | 443 | 438 | 440 | 250,100 |
2011/07/06 | 439 | 444 | 433 | 444 | 327,000 |
2011/07/05 | 440 | 441 | 435 | 438 | 143,100 |
2011/07/04 | 446 | 446 | 440 | 441 | 260,200 |
2011/07/01 | 445 | 447 | 438 | 439 | 321,400 |
2011/06/30 | 442 | 445 | 438 | 445 | 295,600 |
2011/06/29 | 440 | 443 | 438 | 443 | 245,500 |
2011/06/28 | 442 | 446 | 436 | 439 | 404,800 |
2011/06/27 | 447 | 447 | 438 | 442 | 700,200 |
2011/06/24 | 424 | 433 | 424 | 433 | 412,800 |
2011/06/23 | 420 | 427 | 411 | 422 | 398,200 |
2011/06/22 | 415 | 421 | 414 | 420 | 291,100 |
2011/06/21 | 414 | 415 | 408 | 414 | 278,100 |
2011/06/20 | 408 | 415 | 407 | 411 | 333,100 |
2011/06/17 | 405 | 412 | 401 | 411 | 439,200 |
2011/06/16 | 413 | 418 | 407 | 410 | 560,800 |
2011/06/15 | 395 | 426 | 393 | 420 | 1,223,400 |
2011/06/14 | 390 | 395 | 387 | 391 | 335,700 |
2011/06/13 | 390 | 393 | 387 | 389 | 308,600 |
2011/06/10 | 391 | 404 | 391 | 398 | 488,800 |
2011/06/09 | 390 | 394 | 387 | 391 | 200,700 |
2011/06/08 | 389 | 396 | 388 | 394 | 244,700 |
2011/06/07 | 380 | 395 | 380 | 395 | 437,600 |
2011/06/06 | 385 | 385 | 379 | 382 | 359,400 |
2011/06/03 | 385 | 391 | 385 | 385 | 278,500 |
2011/06/02 | 392 | 392 | 385 | 389 | 146,800 |
2011/06/01 | 400 | 400 | 394 | 398 | 221,500 |
2011/05/31 | 390 | 398 | 390 | 394 | 340,500 |
2011/05/30 | 390 | 398 | 386 | 391 | 312,100 |
2011/05/27 | 389 | 396 | 385 | 392 | 180,600 |
2011/05/26 | 385 | 391 | 383 | 390 | 192,000 |
2011/05/25 | 390 | 391 | 385 | 387 | 209,500 |
2011/05/24 | 378 | 385 | 378 | 384 | 323,600 |
2011/05/23 | 385 | 388 | 374 | 380 | 520,800 |
2011/05/20 | 393 | 397 | 391 | 392 | 239,100 |
2011/05/19 | 400 | 400 | 395 | 395 | 189,200 |
2011/05/18 | 399 | 403 | 396 | 400 | 355,500 |
2011/05/17 | 386 | 396 | 386 | 395 | 280,400 |
2011/05/16 | 395 | 398 | 388 | 389 | 377,200 |
2011/05/13 | 405 | 408 | 397 | 401 | 504,200 |
2011/05/12 | 404 | 408 | 402 | 406 | 506,100 |
2011/05/11 | 415 | 415 | 408 | 410 | 421,200 |
2011/05/10 | 422 | 423 | 398 | 410 | 876,600 |
2011/05/09 | 431 | 431 | 423 | 428 | 215,300 |
2011/05/06 | 426 | 431 | 422 | 427 | 234,600 |
2011/05/02 | 430 | 434 | 425 | 434 | 346,800 |
2011/04/28 | 421 | 428 | 419 | 425 | 330,300 |
2011/04/27 | 423 | 427 | 421 | 424 | 207,100 |
2011/04/26 | 432 | 432 | 421 | 422 | 249,100 |
2011/04/25 | 437 | 439 | 424 | 427 | 309,400 |
2011/04/22 | 420 | 431 | 413 | 428 | 351,500 |
2011/04/21 | 422 | 422 | 413 | 420 | 353,100 |
2011/04/20 | 422 | 423 | 415 | 417 | 574,600 |
2011/04/19 | 415 | 421 | 406 | 419 | 623,300 |
2011/04/18 | 417 | 424 | 412 | 418 | 288,000 |
2011/04/15 | 409 | 422 | 409 | 417 | 394,100 |
2011/04/14 | 405 | 421 | 404 | 417 | 710,700 |
2011/04/13 | 386 | 397 | 384 | 395 | 424,900 |
2011/04/12 | 382 | 386 | 380 | 383 | 349,700 |
2011/04/11 | 385 | 389 | 381 | 383 | 246,200 |
2011/04/08 | 378 | 384 | 372 | 381 | 400,400 |
2011/04/07 | 385 | 388 | 374 | 377 | 462,000 |
2011/04/06 | 392 | 392 | 379 | 382 | 473,700 |
2011/04/05 | 405 | 405 | 387 | 396 | 513,200 |
2011/04/04 | 417 | 420 | 404 | 406 | 230,600 |
2011/04/01 | 431 | 433 | 412 | 414 | 243,300 |
2011/03/31 | 423 | 427 | 417 | 424 | 269,300 |
2011/03/30 | 419 | 428 | 412 | 426 | 276,700 |
2011/03/29 | 417 | 419 | 407 | 418 | 239,200 |
2011/03/28 | 421 | 426 | 410 | 418 | 381,200 |
2011/03/25 | 431 | 431 | 412 | 418 | 304,900 |
2011/03/24 | 416 | 420 | 410 | 415 | 360,000 |
2011/03/23 | 437 | 437 | 413 | 418 | 466,300 |
2011/03/22 | 439 | 440 | 420 | 431 | 631,400 |
2011/03/18 | 395 | 417 | 387 | 407 | 1,068,000 |
2011/03/17 | 350 | 377 | 345 | 371 | 752,100 |
2011/03/16 | 333 | 381 | 333 | 366 | 960,700 |
2011/03/15 | 384 | 386 | 320 | 349 | 1,473,700 |
2011/03/14 | 392 | 421 | 392 | 400 | 1,288,900 |
2011/03/11 | 448 | 454 | 446 | 448 | 740,500 |
2011/03/10 | 462 | 464 | 452 | 456 | 566,100 |
2011/03/09 | 466 | 473 | 462 | 466 | 511,200 |
2011/03/08 | 465 | 468 | 460 | 464 | 1,208,400 |
2011/03/07 | 488 | 488 | 461 | 465 | 2,400,800 |
2011/03/04 | 496 | 498 | 481 | 491 | 1,788,100 |
2011/03/03 | 489 | 491 | 486 | 490 | 412,700 |
2011/03/02 | 493 | 496 | 488 | 489 | 606,800 |
2011/03/01 | 510 | 510 | 499 | 503 | 626,500 |
2011/02/28 | 492 | 503 | 481 | 500 | 802,400 |
2011/02/25 | 485 | 492 | 483 | 490 | 697,900 |
2011/02/24 | 503 | 506 | 483 | 485 | 1,200,300 |
2011/02/23 | 503 | 515 | 501 | 507 | 831,100 |
2011/02/22 | 524 | 526 | 510 | 512 | 704,900 |
2011/02/21 | 534 | 534 | 522 | 529 | 644,000 |
2011/02/18 | 536 | 537 | 530 | 534 | 701,600 |
2011/02/17 | 535 | 537 | 528 | 536 | 1,394,900 |
2011/02/16 | 528 | 534 | 523 | 531 | 988,400 |
2011/02/15 | 519 | 527 | 518 | 524 | 827,700 |
2011/02/14 | 529 | 529 | 510 | 516 | 897,900 |
2011/02/10 | 518 | 522 | 517 | 519 | 1,002,600 |
2011/02/09 | 541 | 541 | 512 | 515 | 2,039,800 |
2011/02/08 | 548 | 549 | 529 | 535 | 2,136,900 |
2011/02/07 | 553 | 568 | 552 | 568 | 1,148,700 |
2011/02/04 | 546 | 553 | 545 | 550 | 328,700 |
2011/02/03 | 550 | 553 | 544 | 550 | 482,600 |
2011/02/02 | 547 | 550 | 545 | 550 | 573,000 |
2011/02/01 | 540 | 540 | 533 | 540 | 260,700 |
2011/01/31 | 530 | 536 | 525 | 534 | 206,900 |
2011/01/28 | 540 | 540 | 528 | 534 | 218,000 |
2011/01/27 | 538 | 540 | 533 | 539 | 311,400 |
2011/01/26 | 530 | 536 | 528 | 533 | 284,900 |
2011/01/25 | 530 | 536 | 526 | 530 | 355,200 |
2011/01/24 | 514 | 522 | 512 | 520 | 206,000 |
2011/01/21 | 532 | 532 | 512 | 516 | 453,500 |
2011/01/20 | 530 | 534 | 525 | 532 | 388,200 |
2011/01/19 | 536 | 540 | 532 | 535 | 377,100 |
2011/01/18 | 535 | 541 | 535 | 539 | 183,800 |
2011/01/17 | 545 | 553 | 532 | 535 | 598,300 |
2011/01/14 | 545 | 546 | 540 | 544 | 384,200 |
2011/01/13 | 541 | 545 | 537 | 544 | 316,500 |
2011/01/12 | 546 | 549 | 535 | 536 | 456,400 |
2011/01/11 | 538 | 548 | 538 | 545 | 645,800 |
2011/01/07 | 539 | 543 | 537 | 538 | 452,800 |
2011/01/06 | 541 | 545 | 537 | 539 | 447,800 |
2011/01/05 | 530 | 539 | 528 | 539 | 385,800 |
2011/01/04 | 532 | 532 | 527 | 529 | 177,500 |