7238 曙ブレーキ工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	571	580	570	571	47,000	517.91
1985-12-27	575	575	550	570	79,000	517.01
1985-12-26	585	590	575	575	37,000	521.54
1985-12-25	606	606	575	575	68,000	521.54
1985-12-24	610	610	596	596	67,000	540.59
1985-12-23	606	610	601	610	36,000	553.29
1985-12-21	629	629	611	611	103,000	554.20
1985-12-20	629	630	601	623	274,000	565.08
1985-12-19	600	619	600	619	176,000	561.45
1985-12-18	610	615	595	595	103,000	539.68
1985-12-17	606	615	595	600	60,000	544.22
1985-12-16	605	610	595	600	168,000	544.22
1985-12-13	601	624	595	595	405,000	539.68
1985-12-12	600	610	580	598	351,000	542.40
1985-12-11	613	619	600	600	512,000	544.22
1985-12-10	635	650	629	630	341,000	571.43
1985-12-09	660	685	640	650	1,407,000	589.57
1985-12-07	628	670	620	670	2,402,000	607.71
1985-12-06	590	620	575	618	1,453,000	560.54
1985-12-05	589	589	574	589	688,000	534.24
1985-12-04	548	593	548	590	1,739,000	535.15
1985-12-03	547	548	540	548	249,000	497.05
1985-12-02	545	549	533	549	186,000	497.96
1985-11-30	534	550	534	550	323,000	498.87
1985-11-29	495	564	495	564	302,000	511.57
1985-11-28	498	501	498	499	11,000	452.61
1985-11-27	495	500	495	497	12,000	450.79
1985-11-26	502	502	500	500	25,000	453.52
1985-11-25	504	505	502	502	28,000	455.33
1985-11-22	502	504	502	504	17,000	457.14
1985-11-21	501	504	501	501	19,000	454.42
1985-11-20	506	506	506	506	10,000	458.96
1985-11-19	504	504	502	502	10,000	455.33
1985-11-18	504	506	503	503	19,000	456.24
1985-11-16	504	504	503	503	2,000	456.24
1985-11-15	520	520	501	501	18,000	454.42
1985-11-14	512	520	509	510	41,000	462.59
1985-11-13	510	510	500	510	16,000	462.59
1985-11-12	503	503	500	500	10,000	453.52
1985-11-11	503	510	501	501	18,000	454.42
1985-11-08	505	505	501	501	4,000	454.42
1985-11-07	509	510	500	500	8,000	453.52
1985-11-06	505	505	505	505	6,000	458.05
1985-11-05	505	506	505	505	6,000	458.05
1985-11-02	499	510	499	510	27,000	462.59
1985-11-01	504	504	495	495	20,000	448.98
1985-10-31	500	510	495	510	16,000	462.59
1985-10-30	501	502	500	500	30,000	453.52
1985-10-29	520	520	510	510	34,000	462.59
1985-10-28	509	520	505	520	62,000	471.66
1985-10-26	501	510	501	504	28,000	457.14
1985-10-25	500	500	500	500	13,000	453.52
1985-10-24	510	510	505	505	9,000	458.05
1985-10-23	500	510	500	510	56,000	462.59
1985-10-22	510	510	505	507	12,000	459.86
1985-10-21	505	510	501	505	9,000	458.05
1985-10-19	516	516	515	515	14,000	467.12
1985-10-18	516	518	516	518	24,000	469.84
1985-10-17	513	513	509	511	28,000	463.49
1985-10-16	507	509	507	509	5,000	461.68
1985-10-15	500	503	495	503	56,000	456.24
1985-10-14	495	495	495	495	9,000	448.98
1985-10-11	503	503	495	495	38,000	448.98
1985-10-09	501	503	501	503	16,000	456.24
1985-10-08	501	503	501	501	7,000	454.42
1985-10-07	501	503	501	503	9,000	456.24
1985-10-05	500	500	500	500	7,000	453.52
1985-10-04	500	500	495	500	9,000	453.52
1985-10-03	530	530	500	500	24,000	453.52
1985-10-02	540	540	510	510	31,000	462.59
1985-10-01	510	512	510	511	7,000	463.49
1985-09-30	501	510	501	510	5,000	462.59
1985-09-28	490	490	490	490	27,000	444.44
1985-09-27	501	501	501	501	3,000	454.42
1985-09-26	490	496	490	495	23,000	448.98
1985-09-25	570	570	550	551	129,000	434.59
1985-09-24	575	575	570	571	51,000	450.36
1985-09-21	573	575	567	570	33,000	449.57
1985-09-20	570	575	568	573	40,000	451.94
1985-09-19	576	580	570	570	35,000	449.57
1985-09-18	584	584	575	575	47,000	453.52
1985-09-17	572	585	572	580	57,000	457.46
1985-09-13	575	580	575	575	118,000	453.52
1985-09-12	574	575	565	572	48,000	451.15
1985-09-11	570	570	565	565	26,000	445.63
1985-09-10	565	565	560	560	83,000	441.68
1985-09-09	562	575	561	565	45,000	445.63
1985-09-07	575	575	561	567	24,000	447.21
1985-09-06	579	579	561	561	73,000	442.47
1985-09-05	580	580	570	570	67,000	449.57
1985-09-04	560	564	560	560	16,000	441.68
1985-09-03	580	580	574	574	22,000	452.73
1985-09-02	587	589	580	580	21,000	457.46
1985-08-31	590	590	574	585	45,000	461.40
1985-08-30	575	587	571	587	138,000	462.98
1985-08-29	560	585	560	580	75,000	457.46
1985-08-28	555	560	550	560	37,000	441.68
1985-08-27	547	559	546	550	23,000	433.80
1985-08-26	546	560	546	546	25,000	430.64
1985-08-24	545	556	545	545	9,000	429.85
1985-08-23	540	550	540	545	33,000	429.85
1985-08-22	560	560	540	540	15,000	425.91
1985-08-21	540	560	540	550	30,000	433.80
1985-08-20	540	540	527	540	74,000	425.91
1985-08-19	550	550	538	539	26,000	425.12
1985-08-17	530	540	530	540	17,000	425.91
1985-08-16	538	538	530	530	71,000	418.02
1985-08-15	531	549	530	540	49,000	425.91
1985-08-14	551	552	530	530	42,000	418.02
1985-08-13	562	562	550	551	17,000	434.59
1985-08-12	550	561	550	561	11,000	442.47
1985-08-09	559	559	555	555	30,000	437.74
1985-08-08	583	586	557	578	52,000	455.88
1985-08-07	600	600	581	582	188,000	459.04
1985-08-06	609	640	590	596	1,991,000	470.08
1985-08-05	590	594	580	594	348,000	468.50
1985-08-03	575	585	570	580	303,000	457.46
1985-08-02	555	577	555	575	181,000	453.52
1985-08-01	525	530	525	530	24,000	418.02
1985-07-31	525	530	520	520	65,000	410.14
1985-07-30	535	535	525	525	173,000	414.08
1985-07-29	520	535	520	525	38,000	414.08
1985-07-27	535	536	535	535	48,000	421.97
1985-07-26	540	545	535	540	18,000	425.91
1985-07-25	540	540	534	534	11,000	421.18
1985-07-24	540	550	536	536	16,000	422.76
1985-07-23	545	545	545	545	8,000	429.85
1985-07-22	536	560	536	545	10,000	429.85
1985-07-20	536	542	536	541	7,000	426.70
1985-07-19	560	560	536	536	12,000	422.76
1985-07-18	560	560	560	560	14,000	441.68
1985-07-17	559	560	559	560	7,000	441.68
1985-07-16	535	560	535	560	9,000	441.68
1985-07-15	543	543	535	536	14,000	422.76
1985-07-12	546	546	530	530	26,000	418.02
1985-07-11	550	552	545	545	12,000	429.85
1985-07-10	567	567	550	550	11,000	433.80
1985-07-09	551	567	551	567	21,000	447.21
1985-07-08	550	560	550	560	9,000	441.68
1985-07-06	551	551	551	551	23,000	434.59
1985-07-05	550	550	541	541	51,000	426.70
1985-07-04	580	580	550	557	42,000	439.32
1985-07-03	589	590	577	577	42,000	455.09
1985-07-02	600	600	585	585	268,000	461.40
1985-07-01	565	600	565	600	195,000	473.23
1985-06-29	560	565	560	560	13,000	441.68
1985-06-28	565	565	558	558	24,000	440.11
1985-06-27	554	570	554	570	50,000	449.57
1985-06-26	560	575	560	574	89,000	452.73
1985-06-25	570	570	560	560	56,000	441.68
1985-06-24	563	570	562	570	184,000	449.57
1985-06-22	555	562	555	561	55,000	442.47
1985-06-21	551	555	551	552	35,000	435.37
1985-06-20	550	554	550	550	25,000	433.80
1985-06-19	554	560	550	550	80,000	433.80
1985-06-18	564	564	551	555	15,000	437.74
1985-06-17	550	555	548	555	131,000	437.74
1985-06-15	545	546	535	546	56,000	430.64
1985-06-14	531	540	531	540	58,000	425.91
1985-06-13	525	534	525	533	59,000	420.39
1985-06-12	530	534	528	530	15,000	418.02
1985-06-11	534	534	526	530	40,000	418.02
1985-06-10	531	531	530	530	6,000	418.02
1985-06-07	530	531	530	531	13,000	418.81
1985-06-06	526	530	526	530	95,000	418.02
1985-06-05	525	526	525	525	19,000	414.08
1985-06-04	525	530	520	525	18,000	414.08
1985-06-03	521	521	520	520	37,000	410.14
1985-06-01	530	530	521	521	7,000	410.92
1985-05-31	530	530	530	530	18,000	418.02
1985-05-30	531	532	531	531	12,000	418.81
1985-05-29	526	530	523	530	24,000	418.02
1985-05-28	525	525	525	525	24,000	414.08
1985-05-27	528	530	525	525	23,000	414.08
1985-05-25	530	530	529	529	6,000	417.23
1985-05-24	541	548	531	531	92,000	418.81
1985-05-23	529	540	529	539	20,000	425.12
1985-05-22	528	540	528	529	11,000	417.23
1985-05-21	522	530	521	522	17,000	411.71
1985-05-20	530	540	521	521	13,000	410.92
1985-05-18	539	540	535	540	10,000	425.91
1985-05-17	532	535	532	535	4,000	421.97
1985-05-16	531	540	531	536	17,000	422.76
1985-05-15	540	541	540	541	16,000	426.70
1985-05-14	540	550	540	541	19,000	426.70
1985-05-13	551	551	540	540	46,000	425.91
1985-05-10	531	531	530	531	18,000	418.81
1985-05-09	531	540	531	540	36,000	425.91
1985-05-08	531	535	530	530	26,000	418.02
1985-05-07	537	537	528	530	18,000	418.02
1985-05-04	540	540	540	540	10,000	425.91
1985-05-02	521	540	521	535	30,000	421.97
1985-05-01	516	517	516	517	17,000	407.77
1985-04-30	510	515	501	515	36,000	406.19
1985-04-27	515	515	510	515	31,000	406.19
1985-04-26	515	515	512	515	60,000	406.19
1985-04-25	521	521	512	513	23,000	404.61
1985-04-24	512	512	512	512	2,000	403.83
1985-04-23	530	530	515	515	22,000	406.19
1985-04-22	530	530	511	511	3,000	403.04
1985-04-20	539	540	530	530	39,000	418.02
1985-04-19	510	540	500	540	26,000	425.91
1985-04-18	509	510	508	510	20,000	402.25
1985-04-17	510	510	490	510	11,000	402.25
1985-04-16	515	515	500	510	42,000	402.25
1985-04-15	511	515	511	515	8,000	406.19
1985-04-12	520	520	510	510	14,000	402.25
1985-04-11	530	530	510	510	10,000	402.25
1985-04-10	535	535	529	530	10,000	418.02
1985-04-09	529	531	520	531	13,000	418.81
1985-04-08	528	530	528	530	10,000	418.02
1985-04-06	528	529	520	520	8,000	410.14
1985-04-05	530	535	530	530	14,000	418.02
1985-04-03	533	533	530	530	9,000	418.02
1985-04-02	532	532	530	530	5,000	418.02
1985-04-01	538	548	530	530	15,000	418.02
1985-03-30	531	538	530	538	21,000	424.33
1985-03-27	508	508	508	508	7,000	400.67
1985-03-26	618	620	610	610	141,000	418.37
1985-03-25	628	630	615	620	150,000	425.22
1985-03-23	630	630	628	628	100,000	430.71
1985-03-22	626	630	625	630	147,000	432.08
1985-03-20	630	630	627	628	124,000	430.71
1985-03-19	629	635	627	630	259,000	432.08
1985-03-18	630	635	625	627	37,000	430.03
1985-03-16	630	640	625	625	80,000	428.65
1985-03-15	620	625	620	625	209,000	428.65
1985-03-14	619	620	615	620	98,000	425.22
1985-03-13	618	623	615	615	52,000	421.79
1985-03-12	610	618	609	609	226,000	417.68
1985-03-11	605	608	605	605	56,000	414.94
1985-03-08	604	604	600	601	69,000	412.19
1985-03-07	606	608	600	605	51,000	414.94
1985-03-06	605	607	605	606	72,000	415.62
1985-03-05	605	608	600	608	110,000	416.99
1985-03-04	599	599	595	595	77,000	408.08
1985-03-02	595	600	595	600	36,000	411.51
1985-03-01	600	608	590	608	161,000	416.99
1985-02-28	575	585	575	580	62,000	397.79
1985-02-27	574	575	571	575	15,000	394.36
1985-02-26	570	570	570	570	28,000	390.93
1985-02-25	580	580	570	570	38,000	390.93
1985-02-23	565	575	565	575	23,000	394.36
1985-02-22	567	580	567	567	60,000	388.87
1985-02-21	567	567	558	565	65,000	387.50
1985-02-20	565	575	565	565	63,000	387.50
1985-02-19	562	570	560	561	34,000	384.76
1985-02-18	575	575	562	570	28,000	390.93
1985-02-16	580	580	571	571	38,000	391.62
1985-02-15	542	570	542	570	42,000	390.93
1985-02-14	539	540	539	539	14,000	369.67
1985-02-13	552	552	530	537	55,000	368.30
1985-02-12	555	557	550	553	30,000	379.27
1985-02-08	555	555	541	551	58,000	377.90
1985-02-07	572	573	565	565	57,000	387.50
1985-02-06	560	569	550	569	73,000	390.25
1985-02-05	574	574	561	561	66,000	384.76
1985-02-04	562	575	560	564	121,000	386.82
1985-02-02	550	558	550	558	50,000	382.70
1985-02-01	545	557	540	545	149,000	373.79
1985-01-31	530	545	526	540	44,000	370.36
1985-01-30	525	528	518	526	21,000	360.75
1985-01-29	515	520	512	515	40,000	353.21
1985-01-28	516	520	511	511	68,000	350.47
1985-01-26	525	530	516	516	94,000	353.90
1985-01-25	540	540	533	533	53,000	365.56
1985-01-24	538	540	537	538	74,000	368.98
1985-01-23	540	540	537	538	60,000	368.98
1985-01-22	540	540	538	540	29,000	370.36
1985-01-21	539	540	535	540	21,000	370.36
1985-01-19	540	540	532	532	45,000	364.87
1985-01-18	547	550	543	543	77,000	372.41
1985-01-17	540	553	540	547	51,000	375.16
1985-01-16	540	545	530	540	43,000	370.36
1985-01-14	550	550	540	540	19,000	370.36
1985-01-11	540	549	539	549	37,000	376.53
1985-01-10	531	550	530	550	35,000	377.22
1985-01-09	531	540	526	531	60,000	364.18
1985-01-08	535	536	527	536	67,000	367.61
1985-01-07	541	550	536	536	35,000	367.61
1985-01-05	550	550	536	536	16,000	367.61
1985-01-04	541	550	541	541	72,000	371.04

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