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 |
---|---|---|---|---|---|
2012/12/28 | 404 | 404 | 398 | 402 | 231,600 |
2012/12/27 | 398 | 405 | 392 | 399 | 270,200 |
2012/12/26 | 380 | 396 | 376 | 394 | 316,000 |
2012/12/25 | 394 | 397 | 382 | 382 | 179,400 |
2012/12/21 | 392 | 397 | 385 | 388 | 342,500 |
2012/12/20 | 387 | 394 | 381 | 392 | 363,000 |
2012/12/19 | 387 | 393 | 383 | 393 | 311,800 |
2012/12/18 | 382 | 385 | 380 | 382 | 193,200 |
2012/12/17 | 384 | 388 | 379 | 381 | 246,200 |
2012/12/14 | 377 | 382 | 375 | 379 | 369,200 |
2012/12/13 | 381 | 385 | 379 | 381 | 373,400 |
2012/12/12 | 380 | 380 | 375 | 379 | 436,300 |
2012/12/11 | 375 | 379 | 370 | 373 | 314,800 |
2012/12/10 | 367 | 373 | 366 | 373 | 313,900 |
2012/12/07 | 369 | 371 | 364 | 365 | 212,600 |
2012/12/06 | 368 | 369 | 365 | 369 | 251,500 |
2012/12/05 | 364 | 368 | 357 | 364 | 354,800 |
2012/12/04 | 365 | 370 | 362 | 366 | 197,700 |
2012/12/03 | 372 | 372 | 355 | 368 | 326,900 |
2012/11/30 | 370 | 373 | 364 | 364 | 380,700 |
2012/11/29 | 358 | 367 | 358 | 366 | 312,700 |
2012/11/28 | 361 | 364 | 352 | 354 | 258,100 |
2012/11/27 | 366 | 369 | 362 | 368 | 235,000 |
2012/11/26 | 370 | 375 | 368 | 368 | 583,900 |
2012/11/22 | 351 | 365 | 351 | 364 | 556,800 |
2012/11/21 | 346 | 350 | 341 | 348 | 529,800 |
2012/11/20 | 350 | 352 | 336 | 341 | 618,000 |
2012/11/19 | 351 | 356 | 349 | 350 | 291,700 |
2012/11/16 | 346 | 351 | 342 | 349 | 345,500 |
2012/11/15 | 335 | 343 | 334 | 342 | 304,300 |
2012/11/14 | 344 | 344 | 330 | 334 | 319,200 |
2012/11/13 | 335 | 343 | 327 | 343 | 375,500 |
2012/11/12 | 335 | 339 | 331 | 332 | 180,100 |
2012/11/09 | 337 | 340 | 329 | 339 | 290,300 |
2012/11/08 | 349 | 351 | 340 | 342 | 417,600 |
2012/11/07 | 357 | 360 | 351 | 357 | 281,800 |
2012/11/06 | 370 | 370 | 354 | 355 | 400,800 |
2012/11/05 | 361 | 368 | 359 | 366 | 361,500 |
2012/11/02 | 349 | 374 | 349 | 364 | 1,281,100 |
2012/11/01 | 350 | 350 | 339 | 344 | 257,200 |
2012/10/31 | 333 | 344 | 331 | 344 | 344,000 |
2012/10/30 | 328 | 342 | 327 | 333 | 591,000 |
2012/10/29 | 328 | 331 | 321 | 329 | 281,300 |
2012/10/26 | 333 | 337 | 325 | 327 | 348,000 |
2012/10/25 | 330 | 334 | 326 | 333 | 265,500 |
2012/10/24 | 333 | 336 | 327 | 330 | 393,800 |
2012/10/23 | 347 | 349 | 339 | 341 | 323,300 |
2012/10/22 | 337 | 350 | 335 | 347 | 283,300 |
2012/10/19 | 338 | 345 | 335 | 342 | 221,400 |
2012/10/18 | 324 | 343 | 324 | 339 | 309,200 |
2012/10/17 | 336 | 337 | 328 | 329 | 268,500 |
2012/10/16 | 332 | 335 | 331 | 334 | 236,100 |
2012/10/15 | 319 | 331 | 314 | 330 | 311,900 |
2012/10/12 | 319 | 325 | 316 | 319 | 244,100 |
2012/10/11 | 316 | 319 | 311 | 315 | 293,300 |
2012/10/10 | 317 | 323 | 315 | 318 | 294,200 |
2012/10/09 | 340 | 341 | 323 | 324 | 290,700 |
2012/10/05 | 338 | 344 | 334 | 343 | 235,700 |
2012/10/04 | 322 | 338 | 322 | 336 | 342,800 |
2012/10/03 | 330 | 332 | 320 | 320 | 245,900 |
2012/10/02 | 336 | 338 | 330 | 330 | 163,600 |
2012/10/01 | 348 | 348 | 330 | 334 | 200,700 |
2012/09/28 | 348 | 348 | 337 | 347 | 274,400 |
2012/09/27 | 342 | 349 | 338 | 346 | 279,200 |
2012/09/26 | 359 | 361 | 344 | 347 | 295,100 |
2012/09/25 | 360 | 372 | 355 | 370 | 376,600 |
2012/09/24 | 370 | 370 | 360 | 364 | 273,900 |
2012/09/21 | 375 | 379 | 372 | 372 | 201,200 |
2012/09/20 | 394 | 394 | 372 | 374 | 369,600 |
2012/09/19 | 383 | 394 | 383 | 394 | 356,900 |
2012/09/18 | 384 | 392 | 380 | 382 | 274,700 |
2012/09/14 | 387 | 390 | 383 | 384 | 310,900 |
2012/09/13 | 376 | 384 | 373 | 381 | 167,400 |
2012/09/12 | 373 | 380 | 370 | 378 | 188,100 |
2012/09/11 | 381 | 381 | 368 | 373 | 224,800 |
2012/09/10 | 374 | 390 | 369 | 388 | 294,100 |
2012/09/07 | 389 | 389 | 368 | 373 | 417,700 |
2012/09/06 | 380 | 381 | 364 | 379 | 305,900 |
2012/09/05 | 388 | 389 | 379 | 382 | 207,300 |
2012/09/04 | 397 | 397 | 385 | 388 | 281,700 |
2012/09/03 | 400 | 405 | 394 | 396 | 294,900 |
2012/08/31 | 386 | 399 | 386 | 396 | 328,700 |
2012/08/30 | 383 | 394 | 383 | 392 | 217,900 |
2012/08/29 | 380 | 388 | 379 | 385 | 293,700 |
2012/08/28 | 394 | 398 | 379 | 381 | 364,100 |
2012/08/27 | 400 | 404 | 394 | 396 | 192,000 |
2012/08/24 | 399 | 401 | 394 | 397 | 261,600 |
2012/08/23 | 400 | 407 | 393 | 404 | 268,100 |
2012/08/22 | 413 | 413 | 402 | 408 | 205,500 |
2012/08/21 | 410 | 417 | 410 | 413 | 188,600 |
2012/08/20 | 421 | 422 | 408 | 412 | 279,400 |
2012/08/17 | 405 | 413 | 401 | 413 | 266,200 |
2012/08/16 | 393 | 403 | 393 | 401 | 242,700 |
2012/08/15 | 398 | 400 | 389 | 395 | 187,500 |
2012/08/14 | 398 | 402 | 393 | 398 | 278,600 |
2012/08/13 | 387 | 399 | 387 | 398 | 387,300 |
2012/08/10 | 378 | 387 | 374 | 380 | 278,900 |
2012/08/09 | 380 | 380 | 365 | 380 | 221,700 |
2012/08/08 | 373 | 383 | 373 | 379 | 293,200 |
2012/08/07 | 370 | 375 | 364 | 373 | 335,700 |
2012/08/06 | 361 | 377 | 358 | 373 | 402,900 |
2012/08/03 | 345 | 362 | 338 | 357 | 460,100 |
2012/08/02 | 340 | 344 | 336 | 340 | 218,000 |
2012/08/01 | 344 | 344 | 333 | 337 | 213,100 |
2012/07/31 | 340 | 346 | 335 | 345 | 211,100 |
2012/07/30 | 341 | 344 | 332 | 339 | 216,600 |
2012/07/27 | 328 | 334 | 326 | 333 | 180,500 |
2012/07/26 | 312 | 320 | 309 | 318 | 185,900 |
2012/07/25 | 320 | 320 | 307 | 311 | 210,000 |
2012/07/24 | 318 | 329 | 310 | 317 | 302,300 |
2012/07/23 | 325 | 325 | 318 | 318 | 169,600 |
2012/07/20 | 341 | 343 | 325 | 326 | 231,900 |
2012/07/19 | 334 | 342 | 330 | 340 | 211,800 |
2012/07/18 | 338 | 340 | 327 | 329 | 221,400 |
2012/07/17 | 345 | 347 | 335 | 335 | 263,600 |
2012/07/13 | 340 | 351 | 340 | 347 | 262,200 |
2012/07/12 | 352 | 352 | 340 | 340 | 386,300 |
2012/07/11 | 348 | 349 | 343 | 349 | 306,900 |
2012/07/10 | 352 | 359 | 349 | 351 | 438,200 |
2012/07/09 | 361 | 370 | 355 | 356 | 432,100 |
2012/07/06 | 367 | 377 | 366 | 371 | 346,300 |
2012/07/05 | 365 | 371 | 362 | 370 | 334,400 |
2012/07/04 | 378 | 382 | 367 | 370 | 377,600 |
2012/07/03 | 377 | 379 | 369 | 372 | 344,600 |
2012/07/02 | 387 | 387 | 375 | 377 | 189,800 |
2012/06/29 | 369 | 383 | 368 | 380 | 266,300 |
2012/06/28 | 379 | 381 | 373 | 374 | 287,000 |
2012/06/27 | 371 | 374 | 364 | 372 | 289,800 |
2012/06/26 | 378 | 384 | 367 | 371 | 270,900 |
2012/06/25 | 392 | 392 | 382 | 384 | 218,400 |
2012/06/22 | 372 | 387 | 372 | 385 | 377,900 |
2012/06/21 | 381 | 384 | 372 | 382 | 409,600 |
2012/06/20 | 374 | 381 | 374 | 378 | 264,300 |
2012/06/19 | 372 | 379 | 369 | 371 | 256,000 |
2012/06/18 | 378 | 380 | 374 | 379 | 318,400 |
2012/06/15 | 378 | 378 | 365 | 374 | 432,300 |
2012/06/14 | 363 | 375 | 361 | 373 | 440,500 |
2012/06/13 | 378 | 380 | 366 | 368 | 615,300 |
2012/06/12 | 366 | 378 | 363 | 376 | 296,400 |
2012/06/11 | 365 | 378 | 365 | 374 | 314,100 |
2012/06/08 | 367 | 367 | 350 | 358 | 515,100 |
2012/06/07 | 363 | 367 | 358 | 366 | 270,100 |
2012/06/06 | 350 | 356 | 343 | 356 | 434,100 |
2012/06/05 | 325 | 348 | 325 | 344 | 564,700 |
2012/06/04 | 330 | 330 | 324 | 327 | 401,600 |
2012/06/01 | 343 | 347 | 335 | 339 | 398,200 |
2012/05/31 | 345 | 363 | 341 | 349 | 1,000,700 |
2012/05/30 | 335 | 348 | 332 | 347 | 607,100 |
2012/05/29 | 325 | 334 | 319 | 332 | 476,700 |
2012/05/28 | 330 | 333 | 319 | 322 | 217,600 |
2012/05/25 | 337 | 337 | 326 | 328 | 155,700 |
2012/05/24 | 333 | 336 | 323 | 331 | 273,000 |
2012/05/23 | 350 | 350 | 333 | 334 | 514,800 |
2012/05/22 | 346 | 350 | 341 | 345 | 369,400 |
2012/05/21 | 336 | 345 | 335 | 339 | 514,800 |
2012/05/18 | 339 | 340 | 325 | 328 | 506,900 |
2012/05/17 | 345 | 352 | 335 | 347 | 401,500 |
2012/05/16 | 357 | 357 | 341 | 346 | 292,000 |
2012/05/15 | 366 | 367 | 343 | 354 | 491,500 |
2012/05/14 | 366 | 372 | 362 | 371 | 525,600 |
2012/05/11 | 373 | 377 | 362 | 365 | 414,000 |
2012/05/10 | 371 | 381 | 365 | 376 | 853,300 |
2012/05/09 | 402 | 403 | 358 | 369 | 1,810,200 |
2012/05/08 | 402 | 425 | 401 | 417 | 722,800 |
2012/05/07 | 396 | 396 | 391 | 394 | 347,500 |
2012/05/02 | 400 | 407 | 397 | 405 | 319,800 |
2012/05/01 | 406 | 406 | 391 | 394 | 560,300 |
2012/04/27 | 408 | 419 | 401 | 405 | 447,400 |
2012/04/26 | 401 | 411 | 401 | 405 | 241,900 |
2012/04/25 | 407 | 408 | 398 | 403 | 302,400 |
2012/04/24 | 394 | 405 | 393 | 403 | 375,000 |
2012/04/23 | 403 | 406 | 395 | 399 | 386,500 |
2012/04/20 | 413 | 413 | 397 | 403 | 850,400 |
2012/04/19 | 413 | 418 | 410 | 413 | 315,100 |
2012/04/18 | 415 | 423 | 404 | 419 | 314,900 |
2012/04/17 | 414 | 415 | 402 | 407 | 245,000 |
2012/04/16 | 413 | 421 | 411 | 413 | 195,900 |
2012/04/13 | 428 | 431 | 415 | 418 | 333,800 |
2012/04/12 | 418 | 425 | 414 | 423 | 234,200 |
2012/04/11 | 409 | 418 | 407 | 415 | 282,300 |
2012/04/10 | 423 | 432 | 416 | 417 | 442,200 |
2012/04/09 | 426 | 428 | 417 | 418 | 415,800 |
2012/04/06 | 446 | 448 | 430 | 434 | 301,300 |
2012/04/05 | 448 | 452 | 439 | 448 | 318,500 |
2012/04/04 | 466 | 473 | 450 | 453 | 294,100 |
2012/04/03 | 469 | 472 | 462 | 469 | 203,800 |
2012/04/02 | 484 | 484 | 463 | 466 | 290,500 |
2012/03/30 | 476 | 477 | 468 | 474 | 192,500 |
2012/03/29 | 483 | 488 | 474 | 474 | 313,000 |
2012/03/28 | 470 | 477 | 467 | 475 | 278,900 |
2012/03/27 | 463 | 473 | 463 | 472 | 253,900 |
2012/03/26 | 461 | 463 | 455 | 459 | 277,300 |
2012/03/23 | 469 | 470 | 457 | 460 | 339,000 |
2012/03/22 | 456 | 481 | 456 | 474 | 329,000 |
2012/03/21 | 467 | 470 | 458 | 459 | 239,900 |
2012/03/19 | 472 | 479 | 470 | 472 | 251,100 |
2012/03/16 | 471 | 474 | 466 | 472 | 320,200 |
2012/03/15 | 474 | 485 | 470 | 472 | 760,300 |
2012/03/14 | 445 | 467 | 443 | 464 | 843,200 |
2012/03/13 | 439 | 445 | 433 | 434 | 457,000 |
2012/03/12 | 440 | 440 | 435 | 437 | 207,600 |
2012/03/09 | 433 | 436 | 428 | 435 | 517,800 |
2012/03/08 | 430 | 430 | 422 | 428 | 184,600 |
2012/03/07 | 416 | 425 | 413 | 424 | 221,500 |
2012/03/06 | 430 | 436 | 421 | 424 | 243,000 |
2012/03/05 | 429 | 439 | 428 | 432 | 325,100 |
2012/03/02 | 429 | 433 | 426 | 432 | 273,300 |
2012/03/01 | 426 | 435 | 419 | 421 | 359,200 |
2012/02/29 | 437 | 439 | 423 | 424 | 478,800 |
2012/02/28 | 429 | 436 | 420 | 434 | 549,000 |
2012/02/27 | 435 | 437 | 428 | 437 | 405,300 |
2012/02/24 | 429 | 435 | 425 | 434 | 352,200 |
2012/02/23 | 423 | 432 | 418 | 429 | 293,700 |
2012/02/22 | 411 | 425 | 405 | 422 | 448,200 |
2012/02/21 | 420 | 420 | 407 | 410 | 445,300 |
2012/02/20 | 427 | 432 | 420 | 422 | 355,300 |
2012/02/17 | 420 | 425 | 419 | 423 | 249,400 |
2012/02/16 | 411 | 420 | 411 | 418 | 299,000 |
2012/02/15 | 403 | 420 | 402 | 417 | 488,900 |
2012/02/14 | 401 | 406 | 396 | 403 | 242,000 |
2012/02/13 | 401 | 408 | 396 | 399 | 452,200 |
2012/02/10 | 422 | 422 | 395 | 400 | 706,600 |
2012/02/09 | 423 | 425 | 416 | 422 | 253,800 |
2012/02/08 | 397 | 425 | 392 | 423 | 1,060,100 |
2012/02/07 | 408 | 412 | 407 | 409 | 327,700 |
2012/02/06 | 410 | 416 | 409 | 411 | 247,400 |
2012/02/03 | 401 | 409 | 396 | 407 | 397,600 |
2012/02/02 | 400 | 401 | 393 | 395 | 554,400 |
2012/02/01 | 390 | 399 | 385 | 398 | 533,600 |
2012/01/31 | 386 | 390 | 381 | 385 | 216,300 |
2012/01/30 | 374 | 390 | 374 | 387 | 276,400 |
2012/01/27 | 386 | 386 | 374 | 378 | 238,300 |
2012/01/26 | 395 | 395 | 383 | 385 | 194,100 |
2012/01/25 | 395 | 395 | 388 | 392 | 353,700 |
2012/01/24 | 376 | 394 | 376 | 394 | 416,500 |
2012/01/23 | 375 | 387 | 374 | 380 | 524,400 |
2012/01/20 | 351 | 368 | 350 | 365 | 323,900 |
2012/01/19 | 343 | 350 | 340 | 349 | 111,100 |
2012/01/18 | 337 | 345 | 333 | 340 | 174,000 |
2012/01/17 | 332 | 339 | 332 | 337 | 71,900 |
2012/01/16 | 337 | 338 | 330 | 335 | 103,000 |
2012/01/13 | 334 | 341 | 334 | 340 | 139,300 |
2012/01/12 | 336 | 340 | 330 | 330 | 87,000 |
2012/01/11 | 337 | 339 | 334 | 338 | 48,000 |
2012/01/10 | 335 | 339 | 333 | 335 | 140,300 |
2012/01/06 | 338 | 340 | 331 | 332 | 81,700 |
2012/01/05 | 343 | 346 | 341 | 343 | 115,800 |
2012/01/04 | 343 | 344 | 338 | 343 | 205,200 |