7238 曙ブレーキ工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	519	519	500	500	34,000	342.92
1983-12-27	522	525	515	515	51,000	353.21
1983-12-26	515	530	510	520	49,000	356.64
1983-12-24	501	510	500	510	57,000	349.78
1983-12-23	510	511	500	505	74,000	346.35
1983-12-22	540	540	520	520	173,000	356.64
1983-12-21	539	540	530	530	148,000	363.50
1983-12-20	530	545	520	531	563,000	364.18
1983-12-19	498	530	496	530	306,000	363.50
1983-12-17	500	507	500	503	200,000	344.98
1983-12-16	489	512	486	507	779,000	347.72
1983-12-15	470	489	469	485	781,000	332.64
1983-12-14	461	462	455	460	115,000	315.49
1983-12-13	459	475	451	460	369,000	315.49
1983-12-09	440	440	425	430	56,000	294.91
1983-12-08	420	440	420	440	42,000	301.77
1983-12-07	433	433	416	420	33,000	288.06
1983-12-06	447	448	437	437	74,000	299.71
1983-12-05	455	455	444	444	65,000	304.52
1983-12-03	449	450	445	450	77,000	308.63
1983-12-02	450	450	436	436	64,000	299.03
1983-12-01	426	445	425	445	83,000	305.20
1983-11-30	418	420	409	420	46,000	288.06
1983-11-29	411	415	407	408	34,000	279.83
1983-11-28	414	415	406	406	98,000	278.45
1983-11-26	409	420	406	419	30,000	287.37
1983-11-25	425	430	419	419	51,000	287.37
1983-11-24	426	433	425	425	78,000	291.48
1983-11-22	440	440	420	420	55,000	288.06
1983-11-21	443	443	435	436	30,000	299.03
1983-11-19	454	455	450	453	21,000	310.69
1983-11-18	442	461	442	455	182,000	312.06
1983-11-17	445	469	445	460	177,000	315.49
1983-11-16	464	469	440	445	262,000	305.20
1983-11-15	452	480	442	479	1,047,000	328.52
1983-11-14	424	430	410	427	108,000	292.86
1983-11-11	435	440	415	425	162,000	291.48
1983-11-10	450	454	430	445	594,000	305.20
1983-11-09	425	489	425	460	2,042,001	315.49
1983-11-08	399	419	395	412	661,000	282.57
1983-11-07	408	410	390	390	213,000	267.48
1983-11-05	385	409	380	403	399,000	276.40
1983-11-04	380	380	360	380	57,000	260.62
1983-11-02	385	385	378	380	103,000	260.62
1983-11-01	365	399	365	390	226,000	267.48
1983-10-31	350	362	349	361	86,000	247.59
1983-10-29	335	340	335	340	13,000	233.19
1983-10-28	323	330	322	330	28,000	226.33
1983-10-27	322	322	320	321	11,000	220.16
1983-10-26	323	323	322	322	6,000	220.84
1983-10-24	325	325	323	323	5,000	221.53
1983-10-22	323	323	323	323	5,000	221.53
1983-10-21	327	328	322	322	21,000	220.84
1983-10-20	323	325	323	325	8,000	222.90
1983-10-19	321	328	321	328	7,000	224.96
1983-10-18	325	325	324	324	6,000	222.21
1983-10-17	321	330	321	328	18,000	224.96
1983-10-15	328	328	328	328	6,000	224.96
1983-10-14	328	328	328	328	4,000	224.96
1983-10-13	328	329	328	329	9,000	225.64
1983-10-12	325	330	325	330	19,000	226.33
1983-10-11	321	321	321	321	3,000	220.16
1983-10-07	325	330	322	322	22,000	220.84
1983-10-06	335	335	330	330	21,000	226.33
1983-10-05	325	331	325	330	34,000	226.33
1983-10-04	325	330	325	325	23,000	222.90
1983-10-03	325	330	325	330	4,000	226.33
1983-10-01	331	331	331	331	2,000	227.02
1983-09-30	330	331	322	331	9,000	227.02
1983-09-29	326	330	322	330	18,000	226.33
1983-09-28	326	326	326	326	10,000	223.59
1983-09-27	333	333	331	331	8,000	227.02
1983-09-26	331	335	331	335	8,000	229.76
1983-09-24	341	341	335	335	5,000	229.76
1983-09-22	335	336	335	336	16,000	230.44
1983-09-21	345	346	335	340	14,000	233.19
1983-09-20	345	350	342	350	18,000	240.05
1983-09-19	340	345	340	345	11,000	236.62
1983-09-17	340	340	335	335	9,000	229.76
1983-09-16	345	345	345	345	11,000	236.62
1983-09-14	340	344	336	344	17,000	235.93
1983-09-13	343	345	339	345	18,000	236.62
1983-09-12	346	346	345	345	8,000	236.62
1983-09-09	346	350	341	350	24,000	240.05
1983-09-08	351	355	345	350	19,000	240.05
1983-09-07	354	355	351	351	19,000	240.73
1983-09-06	356	356	351	351	43,000	240.73
1983-09-05	351	355	351	355	28,000	243.48
1983-09-03	384	384	380	380	5,000	260.62
1983-09-02	390	395	385	385	94,000	264.05
1983-09-01	388	395	380	395	212,000	270.91
1983-08-31	369	390	365	390	98,000	267.48
1983-08-30	360	360	354	354	22,000	242.79
1983-08-29	348	357	348	354	28,000	242.79
1983-08-27	347	350	346	346	24,000	237.30
1983-08-26	365	365	355	355	50,000	243.48
1983-08-25	353	355	345	355	64,000	243.48
1983-08-24	359	359	351	357	39,000	244.85
1983-08-23	373	380	360	360	86,000	246.90
1983-08-22	380	380	370	375	79,000	257.19
1983-08-20	388	395	375	375	132,000	257.19
1983-08-19	370	390	370	390	204,000	267.48
1983-08-18	384	390	361	361	386,000	247.59
1983-08-17	330	375	330	369	288,000	253.08
1983-08-16	344	345	326	330	148,000	226.33
1983-08-15	350	364	331	349	597,000	239.36
1983-08-12	330	330	330	330	276,000	226.33
1983-08-11	251	251	250	250	3,000	171.46
1983-08-10	249	250	249	250	5,000	171.46
1983-08-09	260	260	259	259	11,000	177.63
1983-08-08	262	262	260	260	4,000	178.32
1983-08-06	269	269	262	262	5,000	179.69
1983-08-05	269	269	269	269	2,000	184.49
1983-08-04	272	272	260	260	8,000	178.32
1983-08-03	273	273	273	273	3,000	187.24
1983-08-02	273	274	270	270	20,000	185.18
1983-08-01	267	276	267	273	9,000	187.24
1983-07-30	282	283	275	276	49,000	189.29
1983-07-29	285	285	273	284	49,000	194.78
1983-07-28	270	292	270	288	113,000	197.52
1983-07-27	251	265	250	265	71,000	181.75
1983-07-26	254	254	245	245	31,000	168.03
1983-07-25	250	254	250	254	19,000	174.21
1983-07-23	249	250	246	250	15,000	171.46
1983-07-22	249	255	245	254	45,000	174.21
1983-07-21	248	250	241	250	28,000	171.46
1983-07-20	253	253	245	250	59,000	171.46
1983-07-19	238	255	238	255	83,000	174.89
1983-07-18	235	240	235	236	26,000	161.86
1983-07-15	232	232	232	232	6,000	159.12
1983-07-14	231	231	231	231	4,000	158.43
1983-07-13	234	235	231	231	7,000	158.43
1983-07-12	233	233	232	232	6,000	159.12
1983-07-11	230	232	230	232	5,000	159.12
1983-07-09	231	231	231	231	4,000	158.43
1983-07-07	232	232	231	231	9,000	158.43
1983-07-05	235	235	232	232	3,000	159.12
1983-07-04	235	235	235	235	2,000	161.17
1983-07-02	235	238	232	232	5,000	159.12
1983-07-01	230	230	230	230	10,000	157.74
1983-06-30	234	234	230	230	5,000	157.74
1983-06-29	235	235	230	230	13,000	157.74
1983-06-28	232	235	231	235	19,000	161.17
1983-06-27	235	235	232	232	9,000	159.12
1983-06-25	232	232	231	231	4,000	158.43
1983-06-24	231	231	231	231	3,000	158.43
1983-06-23	232	232	230	230	15,000	157.74
1983-06-22	232	232	230	230	19,000	157.74
1983-06-21	233	234	232	232	24,000	159.12
1983-06-20	232	239	232	234	4,000	160.49
1983-06-17	233	233	232	232	7,000	159.12
1983-06-16	232	239	232	232	17,000	159.12
1983-06-15	232	233	232	233	3,000	159.80
1983-06-14	232	232	230	230	9,000	157.74
1983-06-13	238	238	230	232	9,000	159.12
1983-06-10	230	237	230	237	18,000	162.55
1983-06-09	231	234	230	230	16,000	157.74
1983-06-08	230	231	230	231	11,000	158.43
1983-06-06	230	230	230	230	2,000	157.74
1983-06-04	230	235	227	227	9,000	155.69
1983-06-03	226	235	226	235	4,000	161.17
1983-06-02	225	226	224	226	16,000	155
1983-06-01	225	225	225	225	8,000	154.32
1983-05-31	230	230	224	224	11,000	153.63
1983-05-30	238	238	235	235	7,000	161.17
1983-05-28	232	238	232	238	6,000	163.23
1983-05-27	238	238	238	238	1,000	163.23
1983-05-26	231	232	231	232	9,000	159.12
1983-05-25	226	226	226	226	3,000	155
1983-05-24	227	230	224	224	4,000	153.63
1983-05-23	220	222	220	222	7,000	152.26
1983-05-20	229	229	229	229	8,000	157.06
1983-05-19	231	233	231	232	5,000	159.12
1983-05-18	231	231	231	231	11,000	158.43
1983-05-17	236	237	235	235	17,000	161.17
1983-05-16	235	240	235	240	6,000	164.60
1983-05-14	241	243	240	240	20,000	164.60
1983-05-13	244	244	235	243	24,000	166.66
1983-05-12	230	249	230	247	186,000	169.40
1983-05-11	230	238	226	238	7,000	163.23
1983-05-10	230	230	226	226	16,000	155
1983-05-09	245	246	240	240	27,000	164.60
1983-05-07	224	245	224	245	12,000	168.03
1983-05-06	225	225	220	225	15,000	154.32
1983-05-04	225	225	225	225	6,000	154.32
1983-05-02	223	224	223	224	11,000	153.63
1983-04-28	230	230	230	230	7,000	157.74
1983-04-27	223	223	223	223	5,000	152.94
1983-04-26	222	222	220	220	15,000	150.89
1983-04-25	220	221	220	221	51,000	151.57
1983-04-23	220	220	220	220	12,000	150.89
1983-04-22	215	222	215	221	20,000	151.57
1983-04-21	220	221	219	220	11,000	150.89
1983-04-20	220	220	220	220	68,000	150.89
1983-04-19	220	220	220	220	5,000	150.89
1983-04-18	222	222	220	220	6,000	150.89
1983-04-15	220	220	220	220	33,000	150.89
1983-04-14	220	221	220	221	11,000	151.57
1983-04-13	220	220	220	220	5,000	150.89
1983-04-12	221	221	220	220	6,000	150.89
1983-04-08	220	220	220	220	12,000	150.89
1983-04-07	220	220	220	220	2,000	150.89
1983-04-06	220	220	220	220	12,000	150.89
1983-04-05	223	223	220	220	11,000	150.89
1983-04-04	223	223	223	223	1,000	152.94
1983-04-02	221	221	221	221	1,000	151.57
1983-03-31	221	221	220	220	6,000	150.89
1983-03-30	223	223	220	220	5,000	150.89
1983-03-28	225	225	220	220	8,000	150.89
1983-03-26	245	245	245	245	7,000	152.76
1983-03-25	244	246	243	243	24,000	151.51
1983-03-24	242	243	242	243	39,000	151.51
1983-03-23	242	242	241	241	89,000	150.26
1983-03-22	246	246	240	242	13,000	150.89
1983-03-18	242	242	242	242	7,000	150.89
1983-03-17	245	245	242	242	4,000	150.89
1983-03-16	241	243	241	243	43,000	151.51
1983-03-15	242	243	241	241	111,000	150.26
1983-03-14	242	242	242	242	4,000	150.89
1983-03-12	243	243	243	243	3,000	151.51
1983-03-11	242	243	240	243	6,000	151.51
1983-03-10	243	243	243	243	11,000	151.51
1983-03-09	244	245	244	244	173,000	152.13
1983-03-08	240	243	240	243	6,000	151.51
1983-03-07	242	242	241	241	32,000	150.26
1983-03-05	242	242	242	242	1,000	150.89
1983-03-04	241	242	241	242	4,000	150.89
1983-03-03	241	241	241	241	11,000	150.26
1983-03-02	243	243	243	243	3,000	151.51
1983-03-01	242	242	242	242	6,000	150.89
1983-02-26	241	242	241	242	5,000	150.89
1983-02-25	241	242	241	242	8,000	150.89
1983-02-24	241	242	241	242	12,000	150.89
1983-02-23	241	242	241	242	17,000	150.89
1983-02-22	242	242	241	241	7,000	150.26
1983-02-21	242	242	242	242	8,000	150.89
1983-02-18	244	244	243	243	6,000	151.51
1983-02-17	241	242	241	242	10,000	150.89
1983-02-16	242	242	242	242	5,000	150.89
1983-02-15	241	243	241	243	12,000	151.51
1983-02-14	241	241	241	241	15,000	150.26
1983-02-12	242	242	242	242	6,000	150.89
1983-02-10	242	242	241	242	6,000	150.89
1983-02-09	242	242	242	242	14,000	150.89
1983-02-08	242	242	242	242	16,000	150.89
1983-02-07	245	245	242	242	11,000	150.89
1983-02-05	240	244	240	244	8,000	152.13
1983-02-04	241	241	241	241	8,000	150.26
1983-02-03	242	245	242	243	7,000	151.51
1983-02-02	241	245	241	245	25,000	152.76
1983-02-01	242	242	241	241	20,000	150.26
1983-01-31	245	245	242	242	14,000	150.89
1983-01-29	242	244	242	242	11,000	150.89
1983-01-28	243	243	241	243	17,000	151.51
1983-01-26	241	245	241	243	16,000	151.51
1983-01-25	241	243	241	241	16,000	150.26
1983-01-24	241	243	241	243	4,000	151.51
1983-01-22	241	241	241	241	7,000	150.26
1983-01-21	241	243	241	243	23,000	151.51
1983-01-20	245	245	245	245	25,000	152.76
1983-01-19	241	245	241	245	36,000	152.76
1983-01-18	240	243	240	243	7,000	151.51
1983-01-17	243	243	243	243	18,000	151.51
1983-01-14	238	243	238	243	22,000	151.51
1983-01-13	243	243	243	243	10,000	151.51
1983-01-12	243	243	243	243	22,000	151.51
1983-01-11	245	245	245	245	26,000	152.76
1983-01-10	245	246	245	246	17,000	153.38
1983-01-08	245	247	245	245	27,000	152.76
1983-01-07	246	247	244	247	42,000	154
1983-01-06	245	248	245	248	22,000	154.63
1983-01-05	245	249	245	248	28,000	154.63
1983-01-04	239	239	238	238	13,000	148.39

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