7238 曙ブレーキ工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2851053051052560,000476.19
1987-12-26550575541550993,000498.87
1987-12-25520550520540370,000489.80
1987-12-2452152552052035,000471.66
1987-12-2352953052152120,000472.56
1987-12-2252753552252289,000473.47
1987-12-2153053051852731,000478.01
1987-12-1852952952052129,000472.56
1987-12-1751652651652669,000477.10
1987-12-1652052051551534,000467.12
1987-12-1550551650551525,000467.12
1987-12-1451151150150118,000454.42
1987-12-1149651049650117,000454.42
1987-12-1052552952452617,000477.10
1987-12-0953053052152245,000473.47
1987-12-08505540505530117,000480.73
1987-12-0751051050550536,000458.05
1987-12-054914914864868,000440.82
1987-12-0449051049051088,000462.59
1987-12-0348648948548910,000443.54
1987-12-0247149047149038,000444.44
1987-12-0148548546046135,000418.14
1987-11-3048548948548512,000439.91
1987-11-2849949949049317,000447.17
1987-11-2747150447150441,000457.14
1987-11-2647047047047014,000426.30
1987-11-2547047046047018,000426.30
1987-11-2447748347047022,000426.30
1987-11-2046148046148015,000435.37
1987-11-1946047046047036,000426.30
1987-11-1847047146047042,000426.30
1987-11-1746047546046553,000421.77
1987-11-1645045544545592,000412.70
1987-11-1345045042044599,000403.63
1987-11-1245046044544593,000403.63
1987-11-114554554444448,000402.72
1987-11-1047047046046024,000417.23
1987-11-0947147647047520,000430.84
1987-11-0746847046846829,000424.49
1987-11-0647047046846817,000424.49
1987-11-0547047547047531,000430.84
1987-11-0447748047047037,000426.30
1987-11-0249149647747768,000432.65
1987-10-3149049048549014,000444.44
1987-10-3048148348048064,000435.37
1987-10-2948148548148135,000436.28
1987-10-28490500483483118,000438.10
1987-10-27500500480480113,000435.37
1987-10-2651951950050061,000453.52
1987-10-2452654150050034,000453.52
1987-10-2351852651852616,000477.10
1987-10-2256959255956055,000507.94
1987-10-2151957951957974,000525.17
1987-10-1961861860360947,000552.38
1987-10-16618629609629108,000570.52
1987-10-15619630611628357,000569.62
1987-10-14605620596615171,000557.82
1987-10-1359660559560560,000548.75
1987-10-1261161861061144,000554.20
1987-10-09620625610610161,000553.29
1987-10-08602625600620178,000562.36
1987-10-0760161058560091,000544.22
1987-10-06610615601601165,000545.13
1987-10-05605610595610158,000553.29
1987-10-03610610601606204,000549.66
1987-10-02584600583600124,000544.22
1987-10-0156759056157968,000525.17
1987-09-3055956555156561,000512.47
1987-09-2954155054055037,000498.87
1987-09-265505505315509,000498.87
1987-09-2555055053554540,000494.33
1987-09-2455155953053030,000480.73
1987-09-2255055555055025,000498.87
1987-09-2155956055156038,000507.94
1987-09-1856056055256039,000507.94
1987-09-1756056255256068,000507.94
1987-09-1655855955855927,000507.03
1987-09-1455955955055846,000506.12
1987-09-1155856055755848,000506.12
1987-09-1054956054855826,000506.12
1987-09-0955955954854817,000497.05
1987-09-0854054854054819,000497.05
1987-09-0754054054054017,000489.80
1987-09-0555055054154115,000490.70
1987-09-0454055054054035,000489.80
1987-09-0355356054554544,000494.33
1987-09-0255656055255389,000501.59
1987-09-0155656055155563,000503.40
1987-08-3155656055055540,000503.40
1987-08-2955555555055561,000503.40
1987-08-2854055054054585,000494.33
1987-08-2753554053253822,000487.98
1987-08-2653053552553529,000485.26
1987-08-2551652851552820,000478.91
1987-08-2451652151251245,000464.40
1987-08-2253053051051051,000462.59
1987-08-2152554052553029,000480.73
1987-08-2053054052552524,000476.19
1987-08-1953054053053026,000480.73
1987-08-1854654653053026,000480.73
1987-08-1754454554454456,000493.42
1987-08-1454554853054444,000493.42
1987-08-1354054553053074,000480.73
1987-08-1254854854054014,000489.80
1987-08-1154954953554015,000489.80
1987-08-1055055053554912,000497.96
1987-08-0753054053053035,000480.73
1987-08-0653053052053029,000480.73
1987-08-0552753952052023,000471.66
1987-08-0453053453053023,000480.73
1987-08-0353553553053015,000480.73
1987-08-0153053453053410,000484.35
1987-07-3152753852553023,000480.73
1987-07-3054054051552728,000478.01
1987-07-2953453953053525,000485.26
1987-07-2853053553053512,000485.26
1987-07-2750153350151824,000469.84
1987-07-2550650850050025,000453.52
1987-07-2450052150050041,000453.52
1987-07-2349149149049012,000444.44
1987-07-2253953952152120,000472.56
1987-07-2155055053553554,000485.26
1987-07-2054855054054016,000489.80
1987-07-1755855854854848,000497.05
1987-07-1655055054054855,000497.05
1987-07-1554955054055028,000498.87
1987-07-1453655053555052,000498.87
1987-07-1353554153253544,000485.26
1987-07-1053655053553648,000486.17
1987-07-0955055053553559,000485.26
1987-07-0855155555055074,000498.87
1987-07-0755156055155359,000501.59
1987-07-0657057055555543,000503.40
1987-07-0457057056056088,000507.94
1987-07-0355957555756095,000507.94
1987-07-02570570560560129,000507.94
1987-07-01578578550550141,000498.87
1987-06-30535585531580825,000526.08
1987-06-29578578535535353,000485.26
1987-06-27590592575580808,000526.08
1987-06-26535594534594995,000538.78
1987-06-25529529505505293,000458.05
1987-06-24536550511511730,000463.49
1987-06-23470520470520365,000471.66
1987-06-22490490468468113,000424.49
1987-06-1948548547547529,000430.84
1987-06-18475479470470167,000426.30
1987-06-17485487478478202,000433.56
1987-06-1648248748248583,000439.91
1987-06-1547948247548292,000437.19
1987-06-12475476470475100,000430.84
1987-06-11495497485485230,000439.91
1987-06-10475493475493412,000447.17
1987-06-09469475469473204,000429.03
1987-06-0846146746146559,000421.77
1987-06-0646546546046028,000417.23
1987-06-0547047046046857,000424.49
1987-06-0446847246546784,000423.58
1987-06-0345846345546327,000419.96
1987-06-0245946045545526,000412.70
1987-06-01471472450460127,000417.23
1987-05-30465470465470197,000426.30
1987-05-29465468460461111,000418.14
1987-05-2844745844044082,000399.09
1987-05-2742944542544573,000403.63
1987-05-2643043042242320,000383.67
1987-05-2542143042143011,000390.02
1987-05-2342742742142131,000381.86
1987-05-224254304254308,000390.02
1987-05-2141542541542515,000385.49
1987-05-2041042541042528,000385.49
1987-05-194004003994009,000362.81
1987-05-1839839839539819,000361
1987-05-1539839839539522,000358.28
1987-05-1439739739139556,000358.28
1987-05-133933973933972,000360.09
1987-05-1239739939139151,000354.65
1987-05-114004003953959,000358.28
1987-05-084004003963966,000359.18
1987-05-073953953953951,000358.28
1987-05-0640040039139117,000354.65
1987-05-0240040039240018,000362.81
1987-05-013963963953957,000358.28
1987-04-303914003913916,000354.65
1987-04-283913913913912,000354.65
1987-04-2740040039539513,000358.28
1987-04-2540040039540017,000362.81
1987-04-2439940039539511,000358.28
1987-04-2339540039539522,000358.28
1987-04-2240040039539518,000358.28
1987-04-2139640039639617,000359.18
1987-04-204004003953959,000358.28
1987-04-1740140140040010,000362.81
1987-04-1640040540040019,000362.81
1987-04-1540940940040960,000370.98
1987-04-144104154104115,000372.79
1987-04-1341441440541025,000371.88
1987-04-104154154064065,000368.25
1987-04-094054104054108,000371.88
1987-04-0841341341041053,000371.88
1987-04-074134134134131,000374.60
1987-04-0642542541041012,000371.88
1987-04-044154254154257,000385.49
1987-04-034214214154154,000376.42
1987-04-024094154094156,000376.42
1987-04-01427427410410118,000371.88
1987-03-3141042540042563,000385.49
1987-03-3041841841041014,000371.88
1987-03-284184184184183,000379.14
1987-03-2741642541641829,000379.14
1987-03-2642042542042414,000384.58
1987-03-2542542542042048,000380.95
1987-03-2441742541542344,000383.67
1987-03-2341741941641723,000378.23
1987-03-2041141741041344,000374.60
1987-03-19410412405410183,000371.88
1987-03-1841141240140599,000367.35
1987-03-1741341441141159,000372.79
1987-03-1642042041141247,000373.70
1987-03-13412427410410123,000371.88
1987-03-1241041540641164,000372.79
1987-03-1140640640640615,000368.25
1987-03-1040740740540541,000367.35
1987-03-0941341540640636,000368.25
1987-03-0741441441041315,000374.60
1987-03-0641541541241332,000374.60
1987-03-0541541641041548,000376.42
1987-03-04418423410410116,000371.88
1987-03-0342042041341342,000374.60
1987-03-0242542541541568,000376.42
1987-02-284254254204202,772,000380.95
1987-02-2743143142042518,000385.49
1987-02-264224254224256,000385.49
1987-02-2542042341742023,000380.95
1987-02-2443144541541524,000376.42
1987-02-2345045043143119,000390.93
1987-02-20457457445445134,000403.63
1987-02-194554554554556,000412.70
1987-02-1846046945545523,000412.70
1987-02-1744745544545528,000412.70
1987-02-1645545544044478,000402.72
1987-02-13411430411430942,000390.02
1987-02-12410421410415939,000376.42
1987-02-1042042041041065,000371.88
1987-02-0942142142142111,000381.86
1987-02-0742042141641619,000377.32
1987-02-0643043042042054,000380.95
1987-02-0542142842042031,000380.95
1987-02-0442142542042020,000380.95
1987-02-0342542642042029,000380.95
1987-02-0243043042542527,000385.49
1987-01-314404414304306,000390.02
1987-01-304424424404407,000399.09
1987-01-294414504404409,000399.09
1987-01-2845045043543514,000394.56
1987-01-264514514514511,000409.07
1987-01-244504504504504,000408.16
1987-01-2345545545045024,000408.16
1987-01-224554554554553,000412.70
1987-01-21469475465465159,000421.77
1987-01-194694694694691,000425.40
1987-01-1647047046547015,000426.30
1987-01-1447147146546538,000421.77
1987-01-134704704704701,000426.30
1987-01-124854854704708,000426.30
1987-01-0947548047548034,000435.37
1987-01-0847547546547514,000430.84
1987-01-074754754744746,000429.93
1987-01-064754754754752,000430.84
1987-01-054754754754758,000430.84

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