7238 曙ブレーキ工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-04178178174178794,900178
2021-08-03176179174176885,100176
2021-08-021731761711761,022,000176
2021-07-30173173168170626,200170
2021-07-29170173170173347,600173
2021-07-28171174169169657,300169
2021-07-27168172168172534,300172
2021-07-26168169167168593,700168
2021-07-21168170165166815,300166
2021-07-20166168165166517,800166
2021-07-19166169164169836,300169
2021-07-16167169167169472,700169
2021-07-15169170167169877,200169
2021-07-14171172169169606,200169
2021-07-131721751711711,238,100171
2021-07-121701721681721,209,200172
2021-07-091631691591691,634,900169
2021-07-081721791631643,956,600164
2021-07-071711711681701,358,500170
2021-07-06174175172172287,700172
2021-07-05176176172174425,400174
2021-07-02174176173176441,900176
2021-07-01173173171173412,800173
2021-06-30172175172173480,400173
2021-06-29175175171173406,700173
2021-06-28173176173175417,800175
2021-06-25173174171173414,100173
2021-06-24173173170171518,300171
2021-06-23175175173173318,200173
2021-06-22174174171174883,100174
2021-06-211701711671701,617,200170
2021-06-181781781711731,508,400173
2021-06-17181181177178589,700178
2021-06-16177181176180978,200180
2021-06-15174177174177516,100177
2021-06-14178178174176620,500176
2021-06-11181181176177878,700177
2021-06-10185185180181978,100181
2021-06-09185188185186669,600186
2021-06-08184187183186900,200186
2021-06-07189189184185820,400185
2021-06-041831891831891,602,400189
2021-06-03185187183184933,800184
2021-06-021791881791831,840,000183
2021-06-011751801751801,451,500180
2021-05-311791791741741,390,600174
2021-05-281701781701782,107,500178
2021-05-271711721681691,918,800169
2021-05-261801811681725,852,100172
2021-05-251941941771783,940,700178
2021-05-241961981911921,213,200192
2021-05-211931981911962,091,500196
2021-05-20191192189190922,100190
2021-05-191881921881891,039,800189
2021-05-181881941881921,273,000192
2021-05-171861991861914,822,200191
2021-05-14181181177177925,100177
2021-05-131751811741781,678,200178
2021-05-121831831741782,087,100178
2021-05-111851861791811,776,600181
2021-05-10190190187188685,300188
2021-05-071861901841881,266,900188
2021-05-06186189185185968,800185
2021-04-30182186181184981,000184
2021-04-28181184181183801,900183
2021-04-27180184179183807,100183
2021-04-26181182177182912,800182
2021-04-231851851791811,114,200181
2021-04-221831871811831,019,200183
2021-04-211851851791802,303,700180
2021-04-201911911861881,584,200188
2021-04-191961961901921,242,100192
2021-04-161951991941971,861,900197
2021-04-151901961901931,260,700193
2021-04-14188192187190859,200190
2021-04-13189192188190656,600190
2021-04-121831911821901,533,200190
2021-04-091901911861861,301,300186
2021-04-081961961901901,535,200190
2021-04-071941991941961,149,600196
2021-04-061971971901951,946,900195
2021-04-051961991921971,090,100197
2021-04-021971981951961,173,800196
2021-04-011981981931951,965,600195
2021-03-311962021951962,584,100196
2021-03-301892001881982,206,000198
2021-03-291901951861891,872,700189
2021-03-261941961901931,535,400193
2021-03-251851931851921,919,800192
2021-03-241861901831853,263,400185
2021-03-232012011901903,312,200190
2021-03-222052051982012,880,700201
2021-03-192092102032073,079,000207
2021-03-182092132072103,446,600210
2021-03-172032082022071,823,800207
2021-03-162042092012052,666,600205
2021-03-151962061962063,367,600206
2021-03-121881971871962,894,400196
2021-03-111932061851928,134,800192
2021-03-101901931791913,804,600191
2021-03-091831931801893,120,700189
2021-03-081771841771833,134,200183
2021-03-051741761701762,066,200176
2021-03-041761771721762,062,500176
2021-03-031741781711772,299,100177
2021-03-021761781681722,141,000172
2021-03-011681751681743,066,100174
2021-02-261661691621681,776,800168
2021-02-251631681621661,874,800166
2021-02-241631651601601,672,500160
2021-02-221601671601642,549,700164
2021-02-191581611551602,756,600160
2021-02-181631631571603,819,100160
2021-02-1715016515016215,157,000162
2021-02-161691711671681,736,100168
2021-02-151691731671692,734,800169
2021-02-121741771681733,700,100173
2021-02-101671771651735,200,800173
2021-02-091691711641662,514,100166
2021-02-081711711661712,975,700171
2021-02-051681751651705,994,200170
2021-02-041721721621696,087,100169
2021-02-031621721611725,077,800172
2021-02-021551641551624,238,800162
2021-02-011571601531563,298,500156
2021-01-291621651511539,009,400153
2021-01-281481611451596,667,700159
2021-01-271581591501534,816,000153
2021-01-261541571491558,021,800155
2021-01-2517217815515632,253,200156
2021-01-2213217613216875,774,500168
2021-01-21128131128129547,500129
2021-01-20128128126128394,900128
2021-01-19125128125128475,500128
2021-01-18127128124125815,300125
2021-01-15127129126127857,200127
2021-01-14128129126127915,700127
2021-01-131271301261291,082,500129
2021-01-12127128125127323,400127
2021-01-08126127124127726,200127
2021-01-07125127124125623,500125
2021-01-06122125121125689,600125
2021-01-05122123120121601,800121
2021-01-04127127120122860,000122

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