7238 曙ブレーキ工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	475	475	475	475	167,000	430.84
1986-12-26	475	475	475	475	201,000	430.84
1986-12-25	470	472	470	472	209,000	428.12
1986-12-24	500	500	491	491	17,000	445.35
1986-12-23	501	505	500	500	20,000	453.52
1986-12-22	500	513	495	500	139,000	453.52
1986-12-19	480	490	470	490	2,049,000	444.44
1986-12-18	460	485	460	485	20,000	439.91
1986-12-17	469	469	459	459	22,000	416.33
1986-12-16	471	480	470	470	37,000	426.30
1986-12-12	479	480	470	470	43,000	426.30
1986-12-11	480	480	476	476	17,000	431.75
1986-12-10	480	480	475	475	27,000	430.84
1986-12-09	480	480	475	475	50,000	430.84
1986-12-08	472	480	472	480	22,000	435.37
1986-12-06	472	472	472	472	4,000	428.12
1986-12-05	473	480	473	479	22,000	434.47
1986-12-04	481	481	480	480	35,000	435.37
1986-12-03	480	490	480	480	17,000	435.37
1986-12-02	471	475	471	475	7,000	430.84
1986-12-01	470	475	470	470	31,000	426.30
1986-11-29	482	482	475	475	37,000	430.84
1986-11-28	481	485	480	480	20,000	435.37
1986-11-27	481	481	480	480	5,000	435.37
1986-11-26	490	490	480	480	13,000	435.37
1986-11-25	484	485	484	485	20,000	439.91
1986-11-22	493	493	485	485	2,000	439.91
1986-11-20	490	490	490	490	1,000	444.44
1986-11-19	490	490	490	490	1,000	444.44
1986-11-18	484	490	484	490	8,000	444.44
1986-11-17	490	490	485	485	2,000	439.91
1986-11-13	490	490	490	490	2,000	444.44
1986-11-11	475	475	471	475	13,000	430.84
1986-11-10	470	470	470	470	3,000	426.30
1986-11-07	475	485	475	484	15,000	439
1986-11-06	478	478	478	478	2,000	433.56
1986-11-05	470	470	470	470	5,000	426.30
1986-11-04	462	462	462	462	6,000	419.05
1986-10-31	460	460	460	460	2,000	417.23
1986-10-30	470	475	459	459	21,000	416.33
1986-10-29	459	465	459	465	7,000	421.77
1986-10-28	465	465	465	465	1,000	421.77
1986-10-27	465	465	465	465	7,000	421.77
1986-10-25	456	465	456	465	6,000	421.77
1986-10-24	459	460	456	456	7,000	413.61
1986-10-23	461	461	461	461	1,000	418.14
1986-10-22	471	471	461	461	4,000	418.14
1986-10-21	472	472	460	460	28,000	417.23
1986-10-20	470	471	470	470	10,000	426.30
1986-10-17	476	476	476	476	6,000	431.75
1986-10-15	472	472	471	471	2,000	427.21
1986-10-14	471	471	471	471	15,000	427.21
1986-10-13	476	476	476	476	1,000	431.75
1986-10-09	471	472	471	472	6,000	428.12
1986-10-07	476	477	476	476	10,000	431.75
1986-10-06	480	481	480	481	7,000	436.28
1986-10-02	480	480	475	475	5,000	430.84
1986-10-01	493	494	480	480	40,000	435.37
1986-09-30	495	495	492	495	9,000	448.98
1986-09-29	496	496	495	495	11,000	448.98
1986-09-27	496	496	496	496	1,000	449.89
1986-09-26	496	500	495	495	18,000	448.98
1986-09-25	492	492	490	492	14,000	446.26
1986-09-24	490	490	490	490	20,000	444.44
1986-09-19	535	540	535	536	9,000	486.17
1986-09-18	541	541	540	541	8,000	490.70
1986-09-12	542	542	540	541	20,000	490.70
1986-09-11	550	550	542	542	19,000	491.61
1986-09-10	551	552	551	552	7,000	500.68
1986-09-09	568	568	565	565	202,000	512.47
1986-09-06	570	570	560	560	8,000	507.94
1986-09-05	557	570	556	570	12,000	517.01
1986-09-04	551	553	551	553	4,000	501.59
1986-09-03	550	550	550	550	2,000	498.87
1986-09-02	546	546	540	540	10,000	489.80
1986-09-01	541	546	541	541	24,000	490.70
1986-08-30	563	568	540	541	22,000	490.70
1986-08-29	555	561	550	561	10,000	508.84
1986-08-28	550	560	550	560	21,000	507.94
1986-08-27	545	545	540	540	30,000	489.80
1986-08-26	570	570	550	550	49,000	498.87
1986-08-25	575	575	560	570	28,000	517.01
1986-08-23	571	579	570	571	7,000	517.91
1986-08-22	580	580	570	570	36,000	517.01
1986-08-21	580	580	571	575	53,000	521.54
1986-08-20	600	600	600	600	36,000	544.22
1986-08-19	605	615	570	570	46,000	517.01
1986-08-18	603	612	602	605	11,000	548.75
1986-08-15	601	602	601	601	4,000	545.13
1986-08-14	620	620	610	610	8,000	553.29
1986-08-13	620	620	620	620	5,000	562.36
1986-08-12	650	650	650	650	15,000	589.57
1986-08-11	630	630	630	630	5,000	571.43
1986-08-08	660	660	660	660	16,000	598.64
1986-08-07	630	630	620	620	15,000	562.36
1986-08-06	640	640	630	630	4,000	571.43
1986-08-05	641	641	641	641	2,000	581.41
1986-08-04	650	650	641	641	3,000	581.41
1986-08-02	670	670	670	670	7,000	607.71
1986-08-01	670	670	670	670	47,000	607.71
1986-07-31	650	650	630	630	6,000	571.43
1986-07-30	640	640	620	620	3,000	562.36
1986-07-29	670	670	640	640	28,000	580.50
1986-07-23	660	670	660	660	24,000	598.64
1986-07-22	660	670	650	650	37,000	589.57
1986-07-21	655	655	645	645	5,000	585.03
1986-07-19	655	655	655	655	9,000	594.10
1986-07-18	660	660	641	641	49,000	581.41
1986-07-17	641	655	641	655	10,000	594.10
1986-07-16	657	660	645	645	29,000	585.03
1986-07-15	650	660	650	655	34,000	594.10
1986-07-14	660	660	660	660	6,000	598.64
1986-07-11	660	665	640	640	27,000	580.50
1986-07-10	669	669	650	660	33,000	598.64
1986-07-09	659	665	655	659	19,000	597.73
1986-07-08	660	660	650	650	42,000	589.57
1986-07-07	661	661	660	660	8,000	598.64
1986-07-05	670	670	650	650	20,000	589.57
1986-07-03	670	670	650	650	26,000	589.57
1986-07-02	660	680	660	660	57,000	598.64
1986-07-01	655	660	650	660	13,000	598.64
1986-06-30	650	670	650	660	32,000	598.64
1986-06-28	660	660	650	650	17,000	589.57
1986-06-27	637	640	632	632	18,000	573.24
1986-06-26	650	655	626	626	39,000	567.80
1986-06-25	646	650	646	650	14,000	589.57
1986-06-24	640	650	640	650	12,000	589.57
1986-06-23	618	641	618	640	20,000	580.50
1986-06-20	646	646	640	640	22,000	580.50
1986-06-19	645	650	640	642	8,000	582.31
1986-06-18	650	650	641	650	19,000	589.57
1986-06-17	660	660	640	640	32,000	580.50
1986-06-16	659	660	659	660	15,000	598.64
1986-06-13	645	646	645	645	13,000	585.03
1986-06-12	640	660	640	660	15,000	598.64
1986-06-11	640	648	640	640	20,000	580.50
1986-06-10	640	640	638	640	15,000	580.50
1986-06-09	640	640	638	638	22,000	578.69
1986-06-07	637	640	637	638	33,000	578.69
1986-06-06	638	638	638	638	17,000	578.69
1986-06-05	623	630	613	615	66,000	557.82
1986-06-04	622	622	620	620	15,000	562.36
1986-06-03	640	640	620	620	15,000	562.36
1986-06-02	616	620	615	620	12,000	562.36
1986-05-31	616	625	613	613	23,000	556.01
1986-05-30	612	625	612	625	14,000	566.89
1986-05-29	611	615	610	611	11,000	554.20
1986-05-28	618	620	615	615	39,000	557.82
1986-05-27	635	635	620	620	17,000	562.36
1986-05-26	613	640	613	640	14,000	580.50
1986-05-23	618	619	610	610	17,000	553.29
1986-05-22	630	630	618	618	10,000	560.54
1986-05-21	616	630	616	630	7,000	571.43
1986-05-20	625	625	608	608	6,000	551.47
1986-05-19	625	625	625	625	1,000	566.89
1986-05-17	625	625	625	625	5,000	566.89
1986-05-16	630	630	630	630	6,000	571.43
1986-05-15	620	650	620	640	31,000	580.50
1986-05-14	628	628	628	628	6,000	569.62
1986-05-13	625	628	625	628	7,000	569.62
1986-05-12	642	642	642	642	10,000	582.31
1986-05-09	631	631	621	622	9,000	564.17
1986-05-08	630	645	630	640	11,000	580.50
1986-05-07	640	640	625	625	13,000	566.89
1986-05-06	658	658	658	658	1,000	596.83
1986-05-02	650	660	650	660	32,000	598.64
1986-05-01	630	632	630	632	5,000	573.24
1986-04-30	625	635	625	625	9,000	566.89
1986-04-28	631	631	631	631	2,000	572.34
1986-04-26	619	626	619	621	8,000	563.27
1986-04-25	626	626	600	600	21,000	544.22
1986-04-24	620	641	620	625	18,000	566.89
1986-04-23	641	642	630	630	23,000	571.43
1986-04-22	636	640	636	640	6,000	580.50
1986-04-21	640	640	635	635	6,000	575.96
1986-04-19	634	640	634	634	8,000	575.06
1986-04-18	633	633	633	633	4,000	574.15
1986-04-17	643	643	640	641	14,000	581.41
1986-04-16	640	640	640	640	24,000	580.50
1986-04-15	640	640	635	640	12,000	580.50
1986-04-14	630	640	630	640	20,000	580.50
1986-04-11	649	650	640	650	20,000	589.57
1986-04-10	640	650	631	649	12,000	588.66
1986-04-09	651	651	650	650	5,000	589.57
1986-04-08	673	673	660	660	18,000	598.64
1986-04-07	650	674	650	674	11,000	611.34
1986-04-05	650	650	650	650	8,000	589.57
1986-04-04	631	650	630	650	12,000	589.57
1986-04-03	630	630	630	630	6,000	571.43
1986-04-02	650	650	640	640	3,000	580.50
1986-04-01	660	660	659	660	44,000	598.64
1986-03-28	675	680	675	680	8,000	616.78
1986-03-27	677	695	677	695	45,000	630.39
1986-03-26	600	610	590	610	54,000	553.29
1986-03-25	655	655	650	650	19,000	589.57
1986-03-24	669	669	630	660	52,000	598.64
1986-03-22	651	670	650	670	217,000	607.71
1986-03-20	670	670	650	650	41,000	589.57
1986-03-19	681	681	660	680	30,000	616.78
1986-03-18	670	693	670	680	50,000	616.78
1986-03-17	699	699	680	680	22,000	616.78
1986-03-15	670	699	660	699	60,000	634.01
1986-03-14	699	699	685	695	28,000	630.39
1986-03-13	690	699	650	699	223,000	634.01
1986-03-12	692	700	691	700	44,000	634.92
1986-03-11	710	710	691	700	20,000	634.92
1986-03-10	691	700	688	700	16,000	634.92
1986-03-07	710	710	690	691	38,000	626.76
1986-03-06	705	711	700	711	28,000	644.90
1986-03-05	720	729	705	705	29,000	639.46
1986-03-04	720	720	691	710	111,000	643.99
1986-03-03	720	729	720	723	25,000	655.78
1986-03-01	721	735	721	730	30,000	662.13
1986-02-28	702	705	697	700	56,000	634.92
1986-02-27	745	745	701	720	69,000	653.06
1986-02-26	725	785	725	735	2,979,000	666.67
1986-02-25	725	745	720	720	399,000	653.06
1986-02-24	695	735	690	734	119,000	665.76
1986-02-22	700	700	690	695	29,000	630.39
1986-02-21	701	705	685	700	77,000	634.92
1986-02-20	719	720	700	700	44,000	634.92
1986-02-19	725	745	714	724	287,000	656.69
1986-02-18	710	750	710	735	333,000	666.67
1986-02-17	725	725	700	700	28,000	634.92
1986-02-15	740	740	740	740	5,000	671.20
1986-02-14	731	750	730	750	72,000	680.27
1986-02-13	759	760	734	745	466,000	675.74
1986-02-12	700	771	700	755	1,946,000	684.81
1986-02-10	699	699	670	690	69,000	625.85
1986-02-07	690	700	670	700	200,000	634.92
1986-02-06	680	690	675	690	83,000	625.85
1986-02-05	694	696	670	690	131,000	625.85
1986-02-04	679	715	679	704	1,330,000	638.55
1986-02-03	615	685	615	674	908,000	611.34
1986-02-01	630	630	610	615	36,000	557.82
1986-01-31	640	640	620	620	219,000	562.36
1986-01-30	649	649	635	635	66,000	575.96
1986-01-29	605	662	605	640	666,000	580.50
1986-01-28	630	630	615	615	39,000	557.82
1986-01-27	625	630	605	630	137,000	571.43
1986-01-25	610	620	610	620	86,000	562.36
1986-01-24	600	624	590	620	163,000	562.36
1986-01-23	590	610	588	590	55,000	535.15
1986-01-22	598	600	588	600	40,000	544.22
1986-01-21	606	609	586	588	60,000	533.33
1986-01-20	616	619	596	604	59,000	547.85
1986-01-18	644	644	611	611	78,000	554.20
1986-01-17	640	648	626	640	345,000	580.50
1986-01-16	650	650	621	630	268,000	571.43
1986-01-14	634	660	634	645	1,588,000	585.03
1986-01-13	615	630	606	624	254,000	565.99
1986-01-10	595	610	586	610	114,000	553.29
1986-01-09	578	600	578	585	24,000	530.61
1986-01-08	580	586	576	578	46,000	524.26
1986-01-07	576	585	576	578	50,000	524.26
1986-01-06	585	585	571	575	32,000	521.54
1986-01-04	571	585	560	585	16,000	530.61

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30