7238 曙ブレーキ工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-28166167165166501,800166
2022-11-25167167164165567,900165
2022-11-24165167163167851,800167
2022-11-22164165163163391,600163
2022-11-21164165162163487,700163
2022-11-181621641601631,063,200163
2022-11-17159161158159652,600159
2022-11-16163163159159772,900159
2022-11-15165165162162637,700162
2022-11-14165165163164620,800164
2022-11-111721721591623,636,400162
2022-11-10179179176177934,100177
2022-11-09182182179179558,100179
2022-11-08182183180182334,900182
2022-11-07181183178181593,200181
2022-11-041771811741791,173,100179
2022-11-02175178175177377,500177
2022-11-01176178175176370,800176
2022-10-31172177172174833,000174
2022-10-28171173169170759,700170
2022-10-27176176172173801,000173
2022-10-26177178174177625,600177
2022-10-25175180175176871,300176
2022-10-24175176173175373,600175
2022-10-21178178172172841,200172
2022-10-20176178176177390,000177
2022-10-19178178176177319,100177
2022-10-18180180174177714,400177
2022-10-17174178174177551,000177
2022-10-14175177173177713,000177
2022-10-13171173171172575,300172
2022-10-12173173170171923,100171
2022-10-11173174170173640,800173
2022-10-071701781691741,264,900174
2022-10-061651721651721,051,000172
2022-10-05167167163163659,000163
2022-10-04162166161166566,500166
2022-10-03161161156159734,100159
2022-09-301641641581591,021,500159
2022-09-29166168162165699,500165
2022-09-281661671611641,099,200164
2022-09-27167169166167438,700167
2022-09-26169169165167867,900167
2022-09-22171172169171619,900171
2022-09-21173173170173733,100173
2022-09-20173179173176869,800176
2022-09-16174176171173866,000173
2022-09-15173175170174473,400174
2022-09-14170173170172499,300172
2022-09-13174175172174741,100174
2022-09-12176178174175582,000175
2022-09-09175177174175787,700175
2022-09-08169175169174784,200174
2022-09-07168168166168624,400168
2022-09-06168169165169802,900169
2022-09-05169169165168578,500168
2022-09-02170170165169630,100169
2022-09-011681761661691,681,600169
2022-08-31170173169170553,600170
2022-08-30171173171172384,100172
2022-08-29167170166168592,800168
2022-08-26176176171171420,100171
2022-08-25177177173173593,200173
2022-08-24177177175176485,200176
2022-08-23179179175175991,500175
2022-08-221851861801821,175,400182
2022-08-191911961861871,653,500187
2022-08-181731921731893,792,400189
2022-08-17173177172173720,500173
2022-08-16173174171173530,800173
2022-08-15173177172174635,500174
2022-08-12176176173175750,200175
2022-08-10176177174175789,900175
2022-08-091711821701772,766,400177
2022-08-081751821641734,761,200173
2022-08-051571721571726,264,200172
2022-08-04152152148150823,400150
2022-08-03154154150152632,600152
2022-08-02155155152154458,300154
2022-08-01155156153156294,400156
2022-07-29155155151152623,300152
2022-07-28157158154156662,800156
2022-07-27156158156156308,100156
2022-07-26157159156157285,200157
2022-07-25157158155157373,800157
2022-07-22159160158158298,200158
2022-07-21158159157159336,200159
2022-07-20159160158158547,400158
2022-07-19157159156158403,600158
2022-07-15157157154156420,100156
2022-07-14156158155157372,900157
2022-07-13156158155156442,000156
2022-07-12159159153154691,200154
2022-07-11159160158159496,500159
2022-07-081541601541571,273,100157
2022-07-07151153149152671,700152
2022-07-06150151148150832,100150
2022-07-05151153150151562,000151
2022-07-04152152149151709,800151
2022-07-011561561511521,126,600152
2022-06-30158158155155583,600155
2022-06-29159161157159798,300159
2022-06-28156161156159614,100159
2022-06-27160160155156865,900156
2022-06-24160160157159595,200159
2022-06-23161162159161548,700161
2022-06-22167167160160669,200160
2022-06-21163165162163560,400163
2022-06-20163163158160639,700160
2022-06-171601641581631,140,300163
2022-06-16166169164165586,400165
2022-06-151701721631631,089,800163
2022-06-141641701631691,208,600169
2022-06-13169169165167991,400167
2022-06-10169172167171849,800171
2022-06-091731751701701,476,600170
2022-06-081661751661732,189,100173
2022-06-071581701571672,836,900167
2022-06-06155158154156631,000156
2022-06-031561581511571,028,100157
2022-06-02154155152154614,200154
2022-06-011481551471551,444,900155
2022-05-31146148146146616,100146
2022-05-30144147144147768,400147
2022-05-27144145142143521,000143
2022-05-261421431401411,087,200141
2022-05-251441441401401,863,900140
2022-05-241491491451451,066,200145
2022-05-23150150147148661,000148
2022-05-20147150147150741,000150
2022-05-19145149144147716,700147
2022-05-181461481441471,194,700147
2022-05-17144146143145742,100145
2022-05-161501531431442,443,000144
2022-05-131601611571591,188,700159
2022-05-121631661541606,394,700160
2022-05-11149150147148527,900148
2022-05-10151152147150779,400150
2022-05-09154155152153495,700153
2022-05-06154157152156505,200156
2022-05-02154156151152615,500152
2022-04-28149154149154924,400154
2022-04-27147150146148807,400148
2022-04-26150151149149232,800149
2022-04-25151153149151700,500151
2022-04-22153155151153643,800153
2022-04-21155157154156687,200156
2022-04-201511561511561,127,000156
2022-04-19148151148151555,800151
2022-04-18146147145146409,300146
2022-04-15147148145146424,900146
2022-04-14146148146146371,400146
2022-04-13146147145147613,600147
2022-04-12147147144145604,900145
2022-04-11149151147148348,200148
2022-04-08149149146147557,100147
2022-04-071501511461481,031,100148
2022-04-06154154151152611,500152
2022-04-05156157154154410,900154
2022-04-04157157155155384,200155
2022-04-01156157154157504,200157
2022-03-31156159156157910,400157
2022-03-30159159156158846,800158
2022-03-29157159155159627,300159
2022-03-28156157153156724,700156
2022-03-251601601541551,131,700155
2022-03-24153158152156708,400156
2022-03-231521551511541,497,300154
2022-03-22152153149151868,900151
2022-03-181501521501521,278,700152
2022-03-17152153150152779,700152
2022-03-161521521471501,049,900150
2022-03-15150153149152646,800152
2022-03-14146151146151696,500151
2022-03-11148148143145803,600145
2022-03-10145150145148715,900148
2022-03-09144147142142913,300142
2022-03-081471501431451,645,800145
2022-03-071551551461491,811,400149
2022-03-04160161156156543,400156
2022-03-03159161157161658,800161
2022-03-021581581551561,063,100156
2022-03-01163163159161769,000161
2022-02-28162164160162814,500162
2022-02-25159162157161731,900161
2022-02-241611611541561,382,200156
2022-02-221691691621621,180,200162
2022-02-21172172169171423,200171
2022-02-18171174170172383,800172
2022-02-17174175171173524,300173
2022-02-16172174171174638,100174
2022-02-15171172168168850,300168
2022-02-14175175169172848,500172
2022-02-10176178172173537,900173
2022-02-09174176173176586,000176
2022-02-08174175171173379,300173
2022-02-07175176172172340,700172
2022-02-04175177172175560,100175
2022-02-03174177174175492,400175
2022-02-02170176170174746,000174
2022-02-01172175170170417,000170
2022-01-31171172169170683,400170
2022-01-281691721671701,014,400170
2022-01-271741761661671,061,000167
2022-01-26176176173173385,000173
2022-01-25177178172175935,800175
2022-01-24178179175179662,800179
2022-01-21177180175180751,700180
2022-01-20179182176180823,300180
2022-01-191831841791791,019,100179
2022-01-18189190184186774,800186
2022-01-17187191187188576,100188
2022-01-14190190185187743,500187
2022-01-13193193189191485,700191
2022-01-12192195191193703,100193
2022-01-11190192188191604,600191
2022-01-07193196189191822,600191
2022-01-061951951901921,197,400192
2022-01-05193196191195995,500195
2022-01-04189191187191520,200191

分割・併合履歴 : [1996-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.15株 [1983-03-28]1株→1.1株