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
2022-05-131601611571591,188,700159
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