7238 曙ブレーキ工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2879179176079056,000716.55
1988-12-2778679077579057,000716.55
1988-12-2678379577578574,000712.02
1988-12-2478578577377321,000701.13
1988-12-2379079077277273,000700.23
1988-12-2280580578578554,000712.02
1988-12-2178679878678855,000714.74
1988-12-2079079978278645,000712.93
1988-12-1978579078078141,000708.39
1988-12-1680181079380599,000730.16
1988-12-1580181180080052,000725.62
1988-12-1480080580080069,000725.62
1988-12-1382083881081030,000734.69
1988-12-1283083082083049,000752.83
1988-12-09804825800810117,000734.69
1988-12-08801805796804167,000729.25
1988-12-0783183180581182,000735.60
1988-12-06840840826830108,000752.83
1988-12-0587087082686072,000780.05
1988-12-0386087484186095,000780.05
1988-12-02900900860860343,000780.05
1988-12-018859108759001,257,000816.33
1988-11-30830890822871565,000790.02
1988-11-29812835800829151,000751.93
1988-11-28820820792792163,000718.37
1988-11-2682882881382095,000743.76
1988-11-25792845792820317,000743.76
1988-11-24785790770790211,000716.55
1988-11-2278078577177580,000702.95
1988-11-21780780760780252,000707.48
1988-11-18770774760770148,000698.41
1988-11-1772573572373467,000665.76
1988-11-1673174072272253,000654.88
1988-11-1572774072072066,000653.06
1988-11-1474874872072014,000653.06
1988-11-1175175170875051,000680.27
1988-11-1073075072575072,000680.27
1988-11-0970571070571040,000643.99
1988-11-0871572070570542,000639.46
1988-11-0772073071571562,000648.53
1988-11-0574074072572517,000657.60
1988-11-0474674671372332,000655.78
1988-11-02760760702746102,000676.64
1988-11-0176076074875537,000684.81
1988-10-3177077175075089,000680.27
1988-10-2976076075075237,000682.09
1988-10-28747753742743115,000673.92
1988-10-2775075474074586,000675.74
1988-10-26740760735745164,000675.74
1988-10-25788788735740215,000671.20
1988-10-24745758740758116,000687.53
1988-10-2270570570070324,000637.64
1988-10-21686690680685119,000621.32
1988-10-2067068067067631,000613.15
1988-10-1968068067067079,000607.71
1988-10-1869069567067044,000607.71
1988-10-1769369369069056,000625.85
1988-10-1470170169069137,000626.76
1988-10-1374574569170078,000634.92
1988-10-1275375674074078,000671.20
1988-10-1175175375175148,000681.18
1988-10-0774275074274945,000679.37
1988-10-0674474473974042,000671.20
1988-10-0575575574274232,000673.02
1988-10-0476076073973955,000670.30
1988-10-0376976975075049,000680.27
1988-10-0177577576577050,000698.41
1988-09-3076577075076598,000693.88
1988-09-2975575574075560,000684.81
1988-09-28790790735735445,000666.67
1988-09-27691755691755117,000684.81
1988-09-26680685671679182,000615.87
1988-09-2469669668068066,000616.78
1988-09-22685696675676149,000613.15
1988-09-21700700660675193,000612.25
1988-09-2073573669070086,000634.92
1988-09-1974575073573558,000666.67
1988-09-1673074773074554,000675.74
1988-09-1472572570571977,000652.15
1988-09-1373874072073562,000666.67
1988-09-1274074873074821,000678.46
1988-09-0975575572075559,000684.81
1988-09-0875176075075042,000680.27
1988-09-0776077075475450,000683.90
1988-09-0675176075176020,000689.34
1988-09-0576076075075181,000681.18
1988-09-0372074872074081,000671.20
1988-09-0276476472072040,000653.06
1988-09-0176076574076544,000693.88
1988-08-3177578876076049,000689.34
1988-08-3079880977577529,000702.95
1988-08-2978178578178132,000708.39
1988-08-2779579678078141,000708.39
1988-08-268108107987988,000723.81
1988-08-2579581079579561,000721.09
1988-08-24821825805810114,000734.69
1988-08-2379081078581063,000734.69
1988-08-2277679076079067,000716.55
1988-08-1980080577678681,000712.93
1988-08-1882182580080077,000725.62
1988-08-1781683081581947,000742.86
1988-08-1683083081081042,000734.69
1988-08-1583783883183113,000753.74
1988-08-1283983983083731,000759.18
1988-08-1183084083084034,000761.91
1988-08-1085085284084055,000761.91
1988-08-0988588586086066,000780.05
1988-08-0887988686586535,000784.58
1988-08-0688688987688946,000806.35
1988-08-0588088687687645,000794.56
1988-08-0489989985085196,000771.88
1988-08-0385089085089088,000807.26
1988-08-0287087884084060,000761.91
1988-08-0185986084586089,000780.05
1988-07-3084086683686053,000780.05
1988-07-29870870830830141,000752.83
1988-07-2888589087087061,000789.12
1988-07-27885890875885126,000802.72
1988-07-26903903875875129,000793.65
1988-07-25915920880883115,000800.91
1988-07-2392195092193253,000845.35
1988-07-2297597591191195,000826.30
1988-07-21981981960975152,000884.35
1988-07-20988990951952202,000863.49
1988-07-191,0001,010955979270,000887.98
1988-07-181,0001,050980980333,000888.89
1988-07-151,0501,0501,0101,020540,000925.17
1988-07-141,0501,0601,0001,0402,548,000943.31
1988-07-139751,0709661,0102,354,000916.10
1988-07-12920972920963313,000873.47
1988-07-1191592091192076,000834.47
1988-07-08922948915915137,000829.93
1988-07-07920922910922129,000836.28
1988-07-06948953930930216,000843.54
1988-07-05938965938964317,000874.38
1988-07-0495996093094051,000852.61
1988-07-02919965919965161,000875.28
1988-07-01949950920921268,000835.37
1988-06-30960969901901166,000817.23
1988-06-29975975942960192,000870.75
1988-06-28970980960975387,000884.35
1988-06-271,0001,010950955303,000866.21
1988-06-259811,0309651,020624,000925.17
1988-06-241,0201,030990990844,000897.96
1988-06-231,0201,0309901,0001,326,000907.03
1988-06-221,0401,0609951,0104,136,000916.10
1988-06-219241,0209031,0204,729,000925.17
1988-06-208799208769141,517,000829.03
1988-06-17860869835850354,000770.98
1988-06-16880880850850218,000770.98
1988-06-158029008028791,333,000797.28
1988-06-14802805775800491,000725.62
1988-06-1381181180380374,000728.35
1988-06-10822830810811109,000735.60
1988-06-09833833811820158,000743.76
1988-06-0883183583083357,000755.56
1988-06-0784584583083079,000752.83
1988-06-0685085084184549,000766.44
1988-06-04835870835870139,000789.12
1988-06-03870879831845120,000766.44
1988-06-02840868830868317,000787.30
1988-06-01900900865869224,000788.21
1988-05-319359518809001,421,000816.33
1988-05-308709408709401,807,000852.61
1988-05-28844850830840147,000761.91
1988-05-27835900835864794,000783.67
1988-05-26856865810840357,000761.91
1988-05-25831850831850338,000770.98
1988-05-24856860830830490,000752.83
1988-05-23855865830858756,000778.23
1988-05-208959488718812,365,000799.09
1988-05-198809108808953,692,000811.79
1988-05-188558558558552,023,000775.51
1988-05-177217667097552,699,000684.81
1988-05-166857256857181,287,000651.25
1988-05-13650685646680394,000616.78
1988-05-1264865064065064,000589.57
1988-05-11644655635637186,000577.78
1988-05-10630638616638110,000578.69
1988-05-0964064563063072,000571.43
1988-05-0764664663563848,000578.69
1988-05-0663964063563630,000576.87
1988-05-02647647629640121,000580.50
1988-04-3064764763063980,000579.59
1988-04-28641650616616280,000558.73
1988-04-27618645618645206,000585.03
1988-04-2661961961561879,000560.54
1988-04-2561061861061063,000553.29
1988-04-2361861860560559,000548.75
1988-04-2261561661061584,000557.82
1988-04-2161261561261547,000557.82
1988-04-2060861060761070,000553.29
1988-04-1960660960660636,000549.66
1988-04-1860561060060538,000548.75
1988-04-1560561060360533,000548.75
1988-04-1460860860060348,000546.94
1988-04-1360461060160342,000546.94
1988-04-1261461960060071,000544.22
1988-04-1161162061161163,000554.20
1988-04-0861661961061992,000561.45
1988-04-0762562561061160,000554.20
1988-04-0661261261061039,000553.29
1988-04-0561862061061759,000559.64
1988-04-0462062060661760,000559.64
1988-04-0260361060360632,000549.66
1988-04-0160560560060273,000546.03
1988-03-3161061060160373,000546.94
1988-03-3060360959860975,000552.38
1988-03-2961361359359313,000537.87
1988-03-2858559458058338,000528.80
1988-03-2659059057557583,000521.54
1988-03-25600600590593100,000537.87
1988-03-2460460759159681,000540.59
1988-03-2361561860060091,000544.22
1988-03-2261561861061545,000557.82
1988-03-1861861960961273,000555.10
1988-03-1761261561061035,000553.29
1988-03-1661961960961093,000553.29
1988-03-1560761960761065,000553.29
1988-03-1461261260760758,000550.57
1988-03-11611619605613142,000556.01
1988-03-10616620610611156,000554.20
1988-03-09616620605615117,000557.82
1988-03-0862062461062057,000562.36
1988-03-0762462662062150,000563.27
1988-03-0561662661062033,000562.36
1988-03-04610620605615139,000557.82
1988-03-03615620605605110,000548.75
1988-03-0262062061561775,000559.64
1988-03-0162062061062048,000562.36
1988-02-2962664061062050,000562.36
1988-02-2762263062062092,000562.36
1988-02-2662563762162588,000566.89
1988-02-2564064063063583,000575.96
1988-02-2464464563563591,000575.96
1988-02-2364064963063099,000571.43
1988-02-22646650606610253,000553.29
1988-02-19646650640640111,000580.50
1988-02-18645650640650104,000589.57
1988-02-1764865063563569,000575.96
1988-02-16650650635647210,000586.85
1988-02-15655658641645220,000585.03
1988-02-12630644620641215,000581.41
1988-02-10620620600620138,000562.36
1988-02-0962062261062054,000562.36
1988-02-0862862861061071,000553.29
1988-02-0661062961062981,000570.52
1988-02-05650650620620203,000562.36
1988-02-04665665632649290,000588.66
1988-02-03651669649655871,000594.10
1988-02-02639650635647442,000586.85
1988-02-01639644630635574,000575.96
1988-01-30630635625633242,000574.15
1988-01-29635635625630253,000571.43
1988-01-28620629610625191,000566.89
1988-01-27605615603610181,000553.29
1988-01-26619620605606208,000549.66
1988-01-25630630615629119,000570.52
1988-01-23634634615634163,000575.06
1988-01-226286406196341,008,000575.06
1988-01-21592620590619411,000561.45
1988-01-20610610590593183,000537.87
1988-01-19581590581590169,000535.15
1988-01-18620620581590490,000535.15
1988-01-14610614592610867,000553.29
1988-01-135386295306142,367,000556.92
1988-01-12535543529533161,000483.45
1988-01-1154454452553472,000484.35
1988-01-08536554536546269,000495.24
1988-01-0752554052552697,000477.10
1988-01-06550554522522103,000473.47
1988-01-05555558529550134,000498.87
1988-01-0453554552554531,000494.33

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