7238 曙ブレーキ工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	135	137	135	135	395,900	135
2023-06-07	137	138	135	135	613,900	135
2023-06-06	136	137	135	136	379,900	136
2023-06-05	136	138	136	136	772,500	136
2023-06-02	129	133	128	133	824,400	133
2023-06-01	128	130	128	128	803,900	128
2023-05-31	133	133	128	128	1,685,600	128
2023-05-30	135	135	132	133	807,600	133
2023-05-29	138	138	135	135	986,800	135
2023-05-26	140	140	137	138	489,900	138
2023-05-25	139	140	139	139	386,600	139
2023-05-24	139	141	139	139	314,800	139
2023-05-23	140	141	138	139	733,500	139
2023-05-22	141	141	139	140	350,000	140
2023-05-19	140	142	139	141	450,000	141
2023-05-18	140	141	139	139	859,900	139
2023-05-17	141	142	140	140	489,200	140
2023-05-16	144	144	141	141	402,800	141
2023-05-15	145	145	141	142	1,004,400	142
2023-05-12	148	150	147	148	763,100	148
2023-05-11	149	149	147	147	400,200	147
2023-05-10	148	148	146	148	503,800	148
2023-05-09	147	149	147	149	206,600	149
2023-05-08	147	149	147	147	301,700	147
2023-05-02	150	150	147	147	668,100	147
2023-05-01	149	151	149	150	411,800	150
2023-04-28	148	149	146	149	511,400	149
2023-04-27	146	147	145	147	518,900	147
2023-04-26	146	146	145	145	284,200	145
2023-04-25	146	147	145	146	233,400	146
2023-04-24	145	146	145	146	147,100	146
2023-04-21	145	146	144	144	260,500	144
2023-04-20	145	146	145	145	158,700	145
2023-04-19	146	146	144	145	250,500	145
2023-04-18	146	146	145	146	129,700	146
2023-04-17	147	147	145	145	192,300	145
2023-04-14	147	147	146	146	292,800	146
2023-04-13	147	148	145	147	379,400	147
2023-04-12	147	148	146	147	343,200	147
2023-04-11	146	147	145	147	235,600	147
2023-04-10	145	146	145	146	259,400	146
2023-04-07	144	146	144	144	307,900	144
2023-04-06	145	146	143	144	437,500	144
2023-04-05	147	148	146	146	306,000	146
2023-04-04	147	149	146	149	684,700	149
2023-04-03	147	147	145	147	446,000	147
2023-03-31	145	146	144	145	437,600	145
2023-03-30	144	146	143	144	332,400	144
2023-03-29	144	144	143	144	387,300	144
2023-03-28	143	144	142	143	380,000	143
2023-03-27	143	145	142	143	423,300	143
2023-03-24	140	143	138	143	436,500	143
2023-03-23	137	141	137	140	340,200	140
2023-03-22	140	140	137	139	479,700	139
2023-03-20	139	140	137	137	739,800	137
2023-03-17	141	142	139	139	1,432,500	139
2023-03-16	140	142	137	142	1,139,300	142
2023-03-15	144	145	142	142	550,000	142
2023-03-14	145	145	140	142	1,501,100	142
2023-03-13	150	150	145	148	1,185,100	148
2023-03-10	154	154	151	151	714,900	151
2023-03-09	154	155	153	155	792,800	155
2023-03-08	151	154	151	153	572,500	153
2023-03-07	150	152	150	151	433,200	151
2023-03-06	149	150	148	150	524,600	150
2023-03-03	149	149	147	148	326,800	148
2023-03-02	148	149	146	148	432,500	148
2023-03-01	146	148	146	147	450,000	147
2023-02-28	146	147	145	145	339,500	145
2023-02-27	145	146	145	145	177,800	145
2023-02-24	146	146	144	145	360,500	145
2023-02-22	147	147	144	144	813,000	144
2023-02-21	148	149	147	147	239,800	147
2023-02-20	147	148	146	147	396,400	147
2023-02-17	146	148	146	147	329,700	147
2023-02-16	146	147	145	147	713,700	147
2023-02-15	146	147	144	145	483,000	145
2023-02-14	147	147	144	145	674,300	145
2023-02-13	148	149	144	144	1,156,900	144
2023-02-10	151	152	150	150	523,500	150
2023-02-09	152	153	151	152	189,100	152
2023-02-08	152	153	151	153	153,800	153
2023-02-07	153	154	152	152	243,700	152
2023-02-06	153	155	153	153	230,900	153
2023-02-03	151	153	150	152	473,500	152
2023-02-02	153	154	151	151	441,000	151
2023-02-01	154	155	153	153	280,100	153
2023-01-31	153	154	152	154	165,600	154
2023-01-30	152	154	150	152	829,300	152
2023-01-27	152	152	150	152	224,300	152
2023-01-26	151	155	150	152	1,085,700	152
2023-01-25	149	151	149	150	323,000	150
2023-01-24	149	150	148	150	521,900	150
2023-01-23	148	149	146	149	347,700	149
2023-01-20	146	147	146	146	236,600	146
2023-01-19	147	148	146	146	322,600	146
2023-01-18	148	150	146	148	336,900	148
2023-01-17	147	149	145	147	296,500	147
2023-01-16	148	149	146	146	722,500	146
2023-01-13	150	151	148	148	394,700	148
2023-01-12	151	152	150	151	498,800	151
2023-01-11	151	152	150	150	170,600	150
2023-01-10	150	152	148	150	342,900	150
2023-01-06	149	151	148	150	311,500	150
2023-01-05	148	149	147	148	427,300	148
2023-01-04	151	151	148	148	411,500	148

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