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 |
---|---|---|---|---|---|
2018/12/28 | 180 | 187 | 179 | 183 | 1,145,800 |
2018/12/27 | 183 | 184 | 175 | 182 | 1,563,600 |
2018/12/26 | 167 | 175 | 167 | 173 | 1,907,000 |
2018/12/25 | 171 | 172 | 165 | 166 | 2,290,800 |
2018/12/21 | 188 | 191 | 180 | 181 | 2,184,400 |
2018/12/20 | 193 | 195 | 188 | 188 | 2,239,400 |
2018/12/19 | 194 | 199 | 193 | 195 | 1,663,600 |
2018/12/18 | 194 | 200 | 193 | 198 | 2,859,600 |
2018/12/17 | 205 | 208 | 200 | 200 | 1,557,300 |
2018/12/14 | 207 | 214 | 207 | 208 | 1,060,900 |
2018/12/13 | 210 | 213 | 208 | 209 | 990,000 |
2018/12/12 | 211 | 215 | 208 | 212 | 1,293,800 |
2018/12/11 | 215 | 216 | 205 | 207 | 1,012,800 |
2018/12/10 | 222 | 223 | 215 | 216 | 1,291,000 |
2018/12/07 | 229 | 231 | 224 | 227 | 782,800 |
2018/12/06 | 231 | 236 | 226 | 227 | 1,288,800 |
2018/12/05 | 230 | 237 | 230 | 234 | 1,062,900 |
2018/12/04 | 234 | 238 | 228 | 237 | 1,879,300 |
2018/12/03 | 219 | 245 | 219 | 234 | 5,427,700 |
2018/11/30 | 213 | 218 | 212 | 218 | 1,178,800 |
2018/11/29 | 216 | 216 | 212 | 212 | 747,200 |
2018/11/28 | 214 | 216 | 212 | 213 | 1,041,600 |
2018/11/27 | 213 | 216 | 212 | 214 | 835,500 |
2018/11/26 | 208 | 213 | 208 | 211 | 733,000 |
2018/11/22 | 210 | 210 | 206 | 209 | 776,100 |
2018/11/21 | 206 | 211 | 206 | 209 | 1,237,900 |
2018/11/20 | 203 | 211 | 202 | 209 | 884,000 |
2018/11/19 | 201 | 209 | 199 | 207 | 1,107,800 |
2018/11/16 | 208 | 208 | 201 | 201 | 1,271,100 |
2018/11/15 | 210 | 212 | 208 | 208 | 1,574,600 |
2018/11/14 | 215 | 225 | 212 | 212 | 4,373,800 |
2018/11/13 | 201 | 215 | 197 | 209 | 4,915,500 |
2018/11/12 | 214 | 216 | 193 | 194 | 7,006,100 |
2018/11/09 | 230 | 235 | 214 | 215 | 4,707,900 |
2018/11/08 | 236 | 238 | 231 | 233 | 966,200 |
2018/11/07 | 240 | 242 | 230 | 230 | 1,259,500 |
2018/11/06 | 233 | 241 | 232 | 238 | 1,331,900 |
2018/11/05 | 229 | 233 | 226 | 231 | 730,700 |
2018/11/02 | 230 | 231 | 226 | 230 | 740,600 |
2018/11/01 | 228 | 229 | 224 | 228 | 602,400 |
2018/10/31 | 226 | 231 | 224 | 227 | 1,388,800 |
2018/10/30 | 213 | 231 | 211 | 223 | 2,905,100 |
2018/10/29 | 222 | 226 | 216 | 216 | 1,536,100 |
2018/10/26 | 226 | 230 | 221 | 223 | 1,315,800 |
2018/10/25 | 226 | 228 | 223 | 224 | 1,509,400 |
2018/10/24 | 233 | 235 | 230 | 233 | 755,100 |
2018/10/23 | 229 | 232 | 229 | 231 | 628,300 |
2018/10/22 | 230 | 233 | 227 | 230 | 902,400 |
2018/10/19 | 234 | 235 | 229 | 229 | 1,854,400 |
2018/10/18 | 243 | 245 | 239 | 239 | 587,800 |
2018/10/17 | 241 | 249 | 239 | 243 | 1,071,500 |
2018/10/16 | 233 | 238 | 233 | 237 | 674,800 |
2018/10/15 | 237 | 238 | 232 | 234 | 775,600 |
2018/10/12 | 231 | 238 | 230 | 237 | 1,349,200 |
2018/10/11 | 235 | 237 | 230 | 233 | 2,232,000 |
2018/10/10 | 242 | 248 | 241 | 243 | 987,800 |
2018/10/09 | 237 | 241 | 235 | 239 | 797,800 |
2018/10/05 | 240 | 242 | 238 | 239 | 891,200 |
2018/10/04 | 247 | 249 | 241 | 241 | 1,177,600 |
2018/10/03 | 252 | 254 | 245 | 245 | 1,217,800 |
2018/10/02 | 258 | 261 | 252 | 252 | 1,743,700 |
2018/10/01 | 257 | 258 | 253 | 257 | 600,000 |
2018/09/28 | 260 | 261 | 254 | 256 | 1,190,300 |
2018/09/27 | 261 | 262 | 253 | 256 | 1,435,500 |
2018/09/26 | 258 | 261 | 255 | 261 | 1,005,600 |
2018/09/25 | 252 | 257 | 252 | 257 | 1,089,100 |
2018/09/21 | 252 | 254 | 250 | 252 | 1,174,500 |
2018/09/20 | 252 | 255 | 247 | 248 | 868,300 |
2018/09/19 | 249 | 252 | 247 | 252 | 1,533,400 |
2018/09/18 | 237 | 247 | 237 | 247 | 1,272,900 |
2018/09/14 | 237 | 241 | 236 | 239 | 807,000 |
2018/09/13 | 232 | 238 | 232 | 237 | 807,700 |
2018/09/12 | 237 | 239 | 230 | 231 | 1,520,600 |
2018/09/11 | 243 | 244 | 239 | 240 | 593,300 |
2018/09/10 | 239 | 246 | 239 | 243 | 689,400 |
2018/09/07 | 237 | 240 | 236 | 239 | 771,600 |
2018/09/06 | 244 | 246 | 239 | 241 | 1,067,400 |
2018/09/05 | 243 | 248 | 243 | 245 | 729,400 |
2018/09/04 | 246 | 247 | 242 | 243 | 917,200 |
2018/09/03 | 254 | 254 | 245 | 246 | 1,233,600 |
2018/08/31 | 245 | 257 | 245 | 254 | 1,930,600 |
2018/08/30 | 254 | 255 | 247 | 248 | 1,244,700 |
2018/08/29 | 245 | 252 | 245 | 252 | 1,263,800 |
2018/08/28 | 260 | 261 | 244 | 244 | 3,218,200 |
2018/08/27 | 237 | 247 | 235 | 244 | 1,234,300 |
2018/08/24 | 235 | 237 | 231 | 235 | 738,400 |
2018/08/23 | 237 | 239 | 231 | 232 | 702,300 |
2018/08/22 | 228 | 239 | 228 | 237 | 1,001,900 |
2018/08/21 | 230 | 233 | 228 | 229 | 666,100 |
2018/08/20 | 235 | 237 | 231 | 233 | 751,900 |
2018/08/17 | 230 | 235 | 229 | 235 | 809,300 |
2018/08/16 | 228 | 230 | 225 | 227 | 1,687,600 |
2018/08/15 | 242 | 242 | 231 | 232 | 1,607,400 |
2018/08/14 | 238 | 242 | 237 | 238 | 1,838,700 |
2018/08/13 | 246 | 247 | 239 | 239 | 1,711,000 |
2018/08/10 | 252 | 254 | 248 | 248 | 1,736,300 |
2018/08/09 | 250 | 255 | 250 | 253 | 807,000 |
2018/08/08 | 250 | 255 | 250 | 250 | 1,377,200 |
2018/08/07 | 252 | 253 | 250 | 252 | 1,112,100 |
2018/08/06 | 240 | 255 | 240 | 251 | 6,324,400 |
2018/08/03 | 272 | 273 | 268 | 271 | 1,946,700 |
2018/08/02 | 272 | 277 | 272 | 272 | 2,116,900 |
2018/08/01 | 278 | 279 | 269 | 271 | 2,176,700 |
2018/07/31 | 274 | 281 | 273 | 276 | 3,370,800 |
2018/07/30 | 269 | 276 | 268 | 272 | 1,404,900 |
2018/07/27 | 276 | 276 | 266 | 272 | 2,714,500 |
2018/07/26 | 271 | 279 | 270 | 274 | 2,803,200 |
2018/07/25 | 267 | 273 | 263 | 270 | 2,193,200 |
2018/07/24 | 260 | 271 | 257 | 266 | 2,905,800 |
2018/07/23 | 258 | 258 | 251 | 256 | 1,952,300 |
2018/07/20 | 265 | 268 | 259 | 262 | 3,025,900 |
2018/07/19 | 279 | 282 | 265 | 266 | 7,498,000 |
2018/07/18 | 250 | 275 | 249 | 270 | 7,058,600 |
2018/07/17 | 253 | 253 | 248 | 248 | 2,176,800 |
2018/07/13 | 256 | 256 | 251 | 253 | 1,778,700 |
2018/07/12 | 253 | 256 | 248 | 253 | 2,323,400 |
2018/07/11 | 254 | 254 | 245 | 251 | 3,307,600 |
2018/07/10 | 265 | 267 | 256 | 256 | 2,834,600 |
2018/07/09 | 258 | 264 | 256 | 263 | 2,437,900 |
2018/07/06 | 251 | 261 | 250 | 260 | 2,808,100 |
2018/07/05 | 254 | 260 | 248 | 249 | 3,230,800 |
2018/07/04 | 253 | 257 | 249 | 254 | 3,323,300 |
2018/07/03 | 260 | 262 | 252 | 256 | 4,211,000 |
2018/07/02 | 268 | 274 | 260 | 261 | 3,727,500 |
2018/06/29 | 268 | 274 | 264 | 269 | 3,785,600 |
2018/06/28 | 275 | 276 | 268 | 270 | 3,807,600 |
2018/06/27 | 276 | 285 | 273 | 276 | 3,898,500 |
2018/06/26 | 279 | 289 | 275 | 278 | 6,130,100 |
2018/06/25 | 298 | 303 | 283 | 286 | 5,413,300 |
2018/06/22 | 294 | 301 | 291 | 298 | 5,678,200 |
2018/06/21 | 297 | 309 | 293 | 301 | 9,926,600 |
2018/06/20 | 303 | 308 | 286 | 296 | 19,235,400 |
2018/06/19 | 324 | 326 | 302 | 303 | 39,624,000 |
2018/06/18 | 365 | 381 | 319 | 323 | 121,422,500 |
2018/06/15 | 351 | 361 | 336 | 341 | 88,662,300 |
2018/06/14 | 364 | 374 | 333 | 348 | 198,704,700 |
2018/06/13 | 240 | 309 | 240 | 309 | 28,498,500 |
2018/06/12 | 230 | 232 | 229 | 229 | 745,000 |
2018/06/11 | 235 | 236 | 230 | 230 | 865,500 |
2018/06/08 | 236 | 238 | 235 | 236 | 677,700 |
2018/06/07 | 236 | 238 | 235 | 237 | 753,000 |
2018/06/06 | 227 | 236 | 225 | 234 | 1,255,500 |
2018/06/05 | 231 | 232 | 227 | 229 | 1,418,500 |
2018/06/04 | 221 | 229 | 220 | 229 | 1,364,800 |
2018/06/01 | 214 | 224 | 213 | 219 | 1,599,500 |
2018/05/31 | 216 | 216 | 210 | 214 | 1,050,900 |
2018/05/30 | 217 | 217 | 210 | 213 | 2,168,600 |
2018/05/29 | 227 | 227 | 219 | 220 | 1,278,000 |
2018/05/28 | 228 | 229 | 222 | 224 | 861,100 |
2018/05/25 | 231 | 232 | 225 | 226 | 1,947,300 |
2018/05/24 | 242 | 243 | 232 | 232 | 1,583,000 |
2018/05/23 | 251 | 252 | 241 | 242 | 2,230,900 |
2018/05/22 | 254 | 254 | 251 | 251 | 609,800 |
2018/05/21 | 255 | 256 | 253 | 253 | 434,900 |
2018/05/18 | 255 | 255 | 252 | 254 | 897,800 |
2018/05/17 | 257 | 257 | 254 | 255 | 718,600 |
2018/05/16 | 255 | 257 | 255 | 257 | 455,600 |
2018/05/15 | 255 | 258 | 254 | 258 | 708,800 |
2018/05/14 | 256 | 256 | 251 | 254 | 711,300 |
2018/05/11 | 251 | 255 | 248 | 255 | 1,616,700 |
2018/05/10 | 255 | 256 | 251 | 251 | 1,761,500 |
2018/05/09 | 254 | 264 | 254 | 255 | 3,553,000 |
2018/05/08 | 285 | 287 | 279 | 286 | 1,260,800 |
2018/05/07 | 289 | 289 | 284 | 288 | 555,500 |
2018/05/02 | 288 | 288 | 285 | 288 | 677,300 |
2018/05/01 | 283 | 289 | 281 | 288 | 673,300 |
2018/04/27 | 287 | 288 | 279 | 282 | 1,000,000 |
2018/04/26 | 289 | 290 | 286 | 287 | 491,200 |
2018/04/25 | 287 | 288 | 285 | 288 | 591,900 |
2018/04/24 | 286 | 288 | 284 | 288 | 822,600 |
2018/04/23 | 284 | 287 | 282 | 284 | 999,700 |
2018/04/20 | 283 | 285 | 280 | 282 | 783,900 |
2018/04/19 | 285 | 287 | 282 | 282 | 1,068,400 |
2018/04/18 | 286 | 288 | 282 | 283 | 966,400 |
2018/04/17 | 288 | 289 | 281 | 284 | 742,400 |
2018/04/16 | 289 | 291 | 284 | 288 | 670,200 |
2018/04/13 | 282 | 290 | 282 | 290 | 739,200 |
2018/04/12 | 286 | 286 | 280 | 281 | 501,800 |
2018/04/11 | 286 | 289 | 285 | 286 | 762,500 |
2018/04/10 | 281 | 285 | 274 | 285 | 907,100 |
2018/04/09 | 282 | 285 | 280 | 281 | 419,300 |
2018/04/06 | 287 | 290 | 282 | 283 | 642,400 |
2018/04/05 | 291 | 293 | 284 | 286 | 752,400 |
2018/04/04 | 287 | 290 | 285 | 288 | 711,000 |
2018/04/03 | 280 | 286 | 277 | 285 | 916,000 |
2018/04/02 | 286 | 289 | 285 | 285 | 642,700 |
2018/03/30 | 280 | 287 | 278 | 286 | 1,223,500 |
2018/03/29 | 279 | 281 | 273 | 277 | 1,259,100 |
2018/03/28 | 264 | 272 | 264 | 271 | 708,300 |
2018/03/27 | 262 | 272 | 260 | 270 | 1,540,700 |
2018/03/26 | 257 | 258 | 249 | 257 | 1,683,100 |
2018/03/23 | 261 | 264 | 260 | 261 | 1,721,400 |
2018/03/22 | 280 | 281 | 269 | 271 | 2,044,000 |
2018/03/20 | 274 | 285 | 273 | 283 | 838,800 |
2018/03/19 | 280 | 281 | 275 | 278 | 827,100 |
2018/03/16 | 283 | 285 | 280 | 282 | 650,000 |
2018/03/15 | 285 | 285 | 277 | 284 | 1,026,400 |
2018/03/14 | 285 | 289 | 285 | 287 | 620,300 |
2018/03/13 | 284 | 290 | 282 | 290 | 800,100 |
2018/03/12 | 281 | 288 | 281 | 287 | 1,230,700 |
2018/03/09 | 279 | 281 | 274 | 278 | 1,075,400 |
2018/03/08 | 277 | 279 | 274 | 275 | 709,300 |
2018/03/07 | 279 | 279 | 272 | 274 | 1,446,400 |
2018/03/06 | 282 | 287 | 281 | 283 | 1,173,100 |
2018/03/05 | 287 | 289 | 273 | 276 | 2,651,500 |
2018/03/02 | 293 | 293 | 286 | 289 | 1,613,300 |
2018/03/01 | 302 | 302 | 296 | 297 | 1,394,600 |
2018/02/28 | 306 | 310 | 303 | 303 | 970,300 |
2018/02/27 | 312 | 313 | 305 | 307 | 1,229,400 |
2018/02/26 | 310 | 312 | 307 | 309 | 594,900 |
2018/02/23 | 299 | 310 | 297 | 307 | 1,635,500 |
2018/02/22 | 305 | 305 | 297 | 298 | 1,906,300 |
2018/02/21 | 317 | 318 | 307 | 308 | 1,803,400 |
2018/02/20 | 308 | 318 | 308 | 318 | 1,371,700 |
2018/02/19 | 298 | 312 | 297 | 308 | 1,094,400 |
2018/02/16 | 295 | 298 | 293 | 295 | 852,000 |
2018/02/15 | 292 | 297 | 290 | 293 | 966,500 |
2018/02/14 | 298 | 299 | 285 | 290 | 1,751,200 |
2018/02/13 | 300 | 305 | 295 | 300 | 1,551,300 |
2018/02/09 | 287 | 298 | 284 | 297 | 1,932,400 |
2018/02/08 | 310 | 322 | 300 | 302 | 4,110,300 |
2018/02/07 | 315 | 315 | 307 | 311 | 2,047,000 |
2018/02/06 | 297 | 302 | 290 | 300 | 4,125,700 |
2018/02/05 | 318 | 323 | 316 | 316 | 1,909,900 |
2018/02/02 | 322 | 328 | 322 | 324 | 1,573,800 |
2018/02/01 | 323 | 324 | 320 | 323 | 1,141,900 |
2018/01/31 | 320 | 325 | 320 | 321 | 1,244,300 |
2018/01/30 | 325 | 325 | 320 | 323 | 1,469,400 |
2018/01/29 | 320 | 327 | 319 | 326 | 1,461,000 |
2018/01/26 | 327 | 328 | 321 | 323 | 1,129,600 |
2018/01/25 | 327 | 327 | 323 | 326 | 1,162,200 |
2018/01/24 | 325 | 329 | 323 | 327 | 1,396,900 |
2018/01/23 | 322 | 326 | 320 | 325 | 1,378,500 |
2018/01/22 | 318 | 319 | 315 | 318 | 1,207,700 |
2018/01/19 | 320 | 320 | 315 | 317 | 1,215,100 |
2018/01/18 | 326 | 326 | 319 | 319 | 1,507,200 |
2018/01/17 | 326 | 326 | 321 | 321 | 1,236,800 |
2018/01/16 | 328 | 329 | 323 | 327 | 2,065,500 |
2018/01/15 | 338 | 338 | 328 | 329 | 2,321,100 |
2018/01/12 | 339 | 340 | 335 | 335 | 1,312,200 |
2018/01/11 | 335 | 338 | 333 | 338 | 1,984,500 |
2018/01/10 | 346 | 348 | 333 | 340 | 6,237,300 |
2018/01/09 | 323 | 339 | 320 | 338 | 7,607,400 |
2018/01/05 | 313 | 317 | 311 | 315 | 1,634,300 |
2018/01/04 | 311 | 314 | 310 | 311 | 2,106,700 |