7238 曙ブレーキ工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 760 | 760 | 745 | 745 | 23,000 | 675.74 |
| 1990-12-27 | 774 | 775 | 750 | 755 | 72,000 | 684.81 |
| 1990-12-26 | 775 | 780 | 769 | 775 | 47,000 | 702.95 |
| 1990-12-25 | 752 | 769 | 752 | 769 | 58,000 | 697.51 |
| 1990-12-21 | 750 | 751 | 750 | 751 | 48,000 | 681.18 |
| 1990-12-20 | 752 | 769 | 752 | 752 | 63,000 | 682.09 |
| 1990-12-19 | 752 | 780 | 752 | 780 | 52,000 | 707.48 |
| 1990-12-18 | 721 | 730 | 711 | 722 | 42,000 | 654.88 |
| 1990-12-17 | 711 | 711 | 710 | 711 | 45,000 | 644.90 |
| 1990-12-14 | 699 | 705 | 699 | 701 | 35,000 | 635.83 |
| 1990-12-13 | 697 | 715 | 693 | 715 | 54,000 | 648.53 |
| 1990-12-12 | 690 | 701 | 680 | 697 | 67,000 | 632.20 |
| 1990-12-11 | 705 | 710 | 690 | 695 | 25,000 | 630.39 |
| 1990-12-10 | 680 | 695 | 680 | 695 | 50,000 | 630.39 |
| 1990-12-07 | 661 | 664 | 652 | 664 | 32,000 | 602.27 |
| 1990-12-05 | 655 | 655 | 650 | 651 | 23,000 | 590.48 |
| 1990-12-04 | 650 | 660 | 650 | 655 | 53,000 | 594.10 |
| 1990-12-03 | 640 | 659 | 640 | 650 | 32,000 | 589.57 |
| 1990-11-30 | 675 | 675 | 650 | 650 | 39,000 | 589.57 |
| 1990-11-29 | 700 | 700 | 680 | 685 | 70,000 | 621.32 |
| 1990-11-28 | 700 | 701 | 700 | 701 | 19,000 | 635.83 |
| 1990-11-27 | 690 | 700 | 690 | 690 | 20,000 | 625.85 |
| 1990-11-26 | 680 | 700 | 680 | 690 | 25,000 | 625.85 |
| 1990-11-22 | 650 | 680 | 650 | 680 | 23,000 | 616.78 |
| 1990-11-21 | 682 | 682 | 660 | 660 | 19,000 | 598.64 |
| 1990-11-20 | 684 | 685 | 683 | 685 | 15,000 | 621.32 |
| 1990-11-19 | 700 | 700 | 685 | 685 | 66,000 | 621.32 |
| 1990-11-16 | 730 | 730 | 706 | 706 | 8,000 | 640.36 |
| 1990-11-15 | 730 | 730 | 730 | 730 | 7,000 | 662.13 |
| 1990-11-14 | 774 | 775 | 761 | 770 | 17,000 | 698.41 |
| 1990-11-13 | 770 | 780 | 770 | 770 | 50,000 | 698.41 |
| 1990-11-09 | 775 | 775 | 751 | 751 | 33,000 | 681.18 |
| 1990-11-08 | 799 | 800 | 789 | 789 | 62,000 | 715.65 |
| 1990-11-07 | 820 | 820 | 790 | 800 | 50,000 | 725.62 |
| 1990-11-06 | 835 | 835 | 820 | 830 | 36,000 | 752.83 |
| 1990-11-05 | 820 | 820 | 820 | 820 | 49,000 | 743.76 |
| 1990-11-02 | 810 | 810 | 791 | 800 | 50,000 | 725.62 |
| 1990-11-01 | 829 | 829 | 800 | 801 | 50,000 | 726.53 |
| 1990-10-31 | 830 | 870 | 830 | 860 | 276,000 | 780.05 |
| 1990-10-30 | 765 | 820 | 765 | 820 | 103,000 | 743.76 |
| 1990-10-29 | 755 | 775 | 751 | 775 | 51,000 | 702.95 |
| 1990-10-26 | 770 | 774 | 750 | 765 | 88,000 | 693.88 |
| 1990-10-25 | 720 | 796 | 720 | 795 | 75,000 | 721.09 |
| 1990-10-24 | 729 | 729 | 720 | 721 | 43,000 | 653.97 |
| 1990-10-23 | 722 | 735 | 721 | 730 | 109,000 | 662.13 |
| 1990-10-22 | 730 | 730 | 720 | 721 | 19,000 | 653.97 |
| 1990-10-19 | 710 | 726 | 710 | 720 | 41,000 | 653.06 |
| 1990-10-18 | 720 | 720 | 710 | 710 | 14,000 | 643.99 |
| 1990-10-17 | 730 | 735 | 722 | 735 | 11,000 | 666.67 |
| 1990-10-16 | 700 | 731 | 700 | 720 | 24,000 | 653.06 |
| 1990-10-15 | 690 | 705 | 690 | 700 | 34,000 | 634.92 |
| 1990-10-12 | 681 | 682 | 681 | 681 | 65,000 | 617.69 |
| 1990-10-11 | 695 | 695 | 690 | 691 | 22,000 | 626.76 |
| 1990-10-09 | 701 | 705 | 696 | 696 | 16,000 | 631.29 |
| 1990-10-08 | 690 | 700 | 685 | 700 | 6,000 | 634.92 |
| 1990-10-05 | 685 | 701 | 685 | 700 | 8,000 | 634.92 |
| 1990-10-04 | 690 | 690 | 685 | 690 | 11,000 | 625.85 |
| 1990-10-03 | 686 | 691 | 685 | 685 | 12,000 | 621.32 |
| 1990-10-02 | 631 | 655 | 631 | 645 | 25,000 | 585.03 |
| 1990-10-01 | 681 | 681 | 630 | 630 | 88,000 | 571.43 |
| 1990-09-28 | 701 | 705 | 682 | 683 | 89,000 | 619.50 |
| 1990-09-27 | 720 | 720 | 705 | 711 | 57,000 | 644.90 |
| 1990-09-26 | 770 | 770 | 740 | 740 | 36,000 | 671.20 |
| 1990-09-25 | 790 | 790 | 770 | 770 | 18,000 | 698.41 |
| 1990-09-21 | 781 | 800 | 780 | 800 | 50,000 | 725.62 |
| 1990-09-20 | 808 | 819 | 791 | 791 | 50,000 | 717.46 |
| 1990-09-19 | 791 | 810 | 791 | 800 | 71,000 | 725.62 |
| 1990-09-18 | 790 | 800 | 790 | 800 | 55,000 | 725.62 |
| 1990-09-17 | 790 | 800 | 790 | 800 | 89,000 | 725.62 |
| 1990-09-14 | 790 | 800 | 790 | 800 | 53,000 | 725.62 |
| 1990-09-13 | 791 | 808 | 791 | 808 | 75,000 | 732.88 |
| 1990-09-12 | 750 | 777 | 746 | 777 | 31,000 | 704.76 |
| 1990-09-11 | 740 | 755 | 740 | 750 | 14,000 | 680.27 |
| 1990-09-10 | 716 | 750 | 716 | 750 | 14,000 | 680.27 |
| 1990-09-07 | 750 | 760 | 714 | 714 | 66,000 | 647.62 |
| 1990-09-06 | 751 | 751 | 750 | 750 | 40,000 | 680.27 |
| 1990-09-05 | 771 | 771 | 750 | 750 | 47,000 | 680.27 |
| 1990-09-04 | 771 | 774 | 761 | 761 | 26,000 | 690.25 |
| 1990-09-03 | 750 | 775 | 750 | 771 | 37,000 | 699.32 |
| 1990-08-31 | 730 | 750 | 730 | 746 | 38,000 | 676.64 |
| 1990-08-30 | 729 | 739 | 729 | 731 | 33,000 | 663.04 |
| 1990-08-29 | 713 | 731 | 713 | 729 | 10,000 | 661.22 |
| 1990-08-28 | 720 | 725 | 700 | 700 | 169,000 | 634.92 |
| 1990-08-27 | 710 | 720 | 710 | 711 | 24,000 | 644.90 |
| 1990-08-24 | 710 | 720 | 700 | 710 | 92,000 | 643.99 |
| 1990-08-23 | 760 | 760 | 720 | 720 | 66,000 | 653.06 |
| 1990-08-22 | 790 | 790 | 775 | 775 | 38,000 | 702.95 |
| 1990-08-21 | 820 | 820 | 790 | 790 | 53,000 | 716.55 |
| 1990-08-20 | 825 | 826 | 815 | 820 | 43,000 | 743.76 |
| 1990-08-17 | 841 | 841 | 830 | 830 | 56,000 | 752.83 |
| 1990-08-16 | 845 | 845 | 841 | 841 | 65,000 | 762.81 |
| 1990-08-15 | 831 | 841 | 831 | 841 | 16,000 | 762.81 |
| 1990-08-14 | 838 | 840 | 820 | 829 | 113,000 | 751.93 |
| 1990-08-13 | 842 | 842 | 831 | 832 | 111,000 | 754.65 |
| 1990-08-10 | 845 | 846 | 841 | 841 | 39,000 | 762.81 |
| 1990-08-09 | 833 | 835 | 832 | 835 | 22,000 | 757.37 |
| 1990-08-08 | 830 | 836 | 820 | 831 | 61,000 | 753.74 |
| 1990-08-07 | 845 | 845 | 830 | 830 | 110,000 | 752.83 |
| 1990-08-06 | 900 | 900 | 875 | 875 | 88,000 | 793.65 |
| 1990-08-03 | 910 | 910 | 898 | 898 | 49,000 | 814.51 |
| 1990-08-02 | 940 | 940 | 920 | 930 | 44,000 | 843.54 |
| 1990-08-01 | 951 | 951 | 920 | 920 | 41,000 | 834.47 |
| 1990-07-31 | 930 | 930 | 920 | 921 | 29,000 | 835.37 |
| 1990-07-30 | 930 | 934 | 920 | 920 | 36,000 | 834.47 |
| 1990-07-27 | 955 | 955 | 930 | 930 | 43,000 | 843.54 |
| 1990-07-26 | 960 | 970 | 955 | 955 | 54,000 | 866.21 |
| 1990-07-25 | 970 | 970 | 960 | 960 | 33,000 | 870.75 |
| 1990-07-24 | 960 | 970 | 960 | 960 | 61,000 | 870.75 |
| 1990-07-23 | 981 | 981 | 970 | 970 | 68,000 | 879.82 |
| 1990-07-20 | 985 | 985 | 975 | 975 | 101,000 | 884.35 |
| 1990-07-19 | 985 | 990 | 980 | 980 | 60,000 | 888.89 |
| 1990-07-18 | 1,000 | 1,000 | 990 | 990 | 79,000 | 897.96 |
| 1990-07-17 | 980 | 995 | 980 | 990 | 92,000 | 897.96 |
| 1990-07-16 | 1,000 | 1,010 | 990 | 990 | 56,000 | 897.96 |
| 1990-07-13 | 990 | 1,010 | 985 | 1,000 | 103,000 | 907.03 |
| 1990-07-12 | 991 | 1,000 | 985 | 990 | 97,000 | 897.96 |
| 1990-07-11 | 991 | 999 | 991 | 991 | 81,000 | 898.87 |
| 1990-07-09 | 992 | 1,000 | 989 | 1,000 | 115,000 | 907.03 |
| 1990-07-06 | 993 | 996 | 991 | 991 | 63,000 | 898.87 |
| 1990-07-05 | 990 | 995 | 988 | 991 | 63,000 | 898.87 |
| 1990-07-04 | 986 | 994 | 986 | 992 | 74,000 | 899.77 |
| 1990-07-03 | 981 | 985 | 981 | 984 | 44,000 | 892.52 |
| 1990-07-02 | 980 | 981 | 975 | 980 | 68,000 | 888.89 |
| 1990-06-29 | 965 | 980 | 965 | 980 | 66,000 | 888.89 |
| 1990-06-28 | 980 | 980 | 970 | 970 | 23,000 | 879.82 |
| 1990-06-27 | 975 | 980 | 966 | 966 | 58,000 | 876.19 |
| 1990-06-26 | 969 | 969 | 955 | 965 | 69,000 | 875.28 |
| 1990-06-25 | 980 | 980 | 969 | 969 | 84,000 | 878.91 |
| 1990-06-22 | 990 | 990 | 980 | 980 | 109,000 | 888.89 |
| 1990-06-21 | 985 | 995 | 985 | 987 | 77,000 | 895.24 |
| 1990-06-20 | 995 | 995 | 987 | 990 | 100,000 | 897.96 |
| 1990-06-19 | 985 | 990 | 983 | 990 | 84,000 | 897.96 |
| 1990-06-18 | 990 | 1,000 | 989 | 990 | 78,000 | 897.96 |
| 1990-06-15 | 999 | 999 | 985 | 990 | 57,000 | 897.96 |
| 1990-06-14 | 990 | 1,010 | 990 | 1,000 | 149,000 | 907.03 |
| 1990-06-13 | 1,000 | 1,000 | 970 | 990 | 95,000 | 897.96 |
| 1990-06-12 | 1,010 | 1,010 | 990 | 1,000 | 185,000 | 907.03 |
| 1990-06-11 | 1,000 | 1,010 | 1,000 | 1,010 | 90,000 | 916.10 |
| 1990-06-08 | 970 | 1,030 | 970 | 1,020 | 243,000 | 925.17 |
| 1990-06-07 | 940 | 980 | 940 | 979 | 56,000 | 887.98 |
| 1990-06-06 | 917 | 940 | 917 | 940 | 37,000 | 852.61 |
| 1990-06-05 | 925 | 927 | 916 | 916 | 102,000 | 830.84 |
| 1990-06-04 | 930 | 940 | 925 | 925 | 65,000 | 839 |
| 1990-06-01 | 935 | 940 | 930 | 931 | 103,000 | 844.44 |
| 1990-05-31 | 945 | 955 | 935 | 935 | 49,000 | 848.07 |
| 1990-05-30 | 955 | 955 | 945 | 945 | 100,000 | 857.14 |
| 1990-05-29 | 960 | 960 | 950 | 955 | 54,000 | 866.21 |
| 1990-05-28 | 940 | 970 | 940 | 960 | 128,000 | 870.75 |
| 1990-05-25 | 950 | 951 | 945 | 950 | 139,000 | 861.68 |
| 1990-05-24 | 956 | 959 | 947 | 950 | 51,000 | 861.68 |
| 1990-05-23 | 959 | 969 | 956 | 956 | 59,000 | 867.12 |
| 1990-05-22 | 970 | 970 | 950 | 950 | 101,000 | 861.68 |
| 1990-05-21 | 988 | 988 | 970 | 970 | 56,000 | 879.82 |
| 1990-05-18 | 979 | 980 | 970 | 978 | 83,000 | 887.08 |
| 1990-05-17 | 970 | 985 | 960 | 970 | 82,000 | 879.82 |
| 1990-05-16 | 950 | 980 | 950 | 980 | 90,000 | 888.89 |
| 1990-05-15 | 949 | 960 | 945 | 950 | 81,000 | 861.68 |
| 1990-05-14 | 945 | 950 | 940 | 940 | 117,000 | 852.61 |
| 1990-05-11 | 940 | 949 | 925 | 945 | 90,000 | 857.14 |
| 1990-05-10 | 949 | 960 | 940 | 950 | 60,000 | 861.68 |
| 1990-05-09 | 950 | 970 | 940 | 940 | 155,000 | 852.61 |
| 1990-05-08 | 908 | 930 | 900 | 925 | 171,000 | 839 |
| 1990-05-07 | 869 | 910 | 869 | 900 | 114,000 | 816.33 |
| 1990-05-02 | 831 | 871 | 831 | 859 | 103,000 | 779.14 |
| 1990-05-01 | 830 | 830 | 826 | 827 | 37,000 | 750.11 |
| 1990-04-27 | 830 | 830 | 820 | 825 | 106,000 | 748.30 |
| 1990-04-26 | 821 | 825 | 816 | 820 | 188,000 | 743.76 |
| 1990-04-25 | 811 | 820 | 811 | 816 | 76,000 | 740.14 |
| 1990-04-24 | 821 | 823 | 810 | 810 | 127,000 | 734.69 |
| 1990-04-23 | 820 | 825 | 815 | 822 | 89,000 | 745.58 |
| 1990-04-20 | 812 | 825 | 810 | 810 | 124,000 | 734.69 |
| 1990-04-19 | 801 | 811 | 800 | 801 | 70,000 | 726.53 |
| 1990-04-18 | 800 | 801 | 785 | 786 | 60,000 | 712.93 |
| 1990-04-17 | 781 | 795 | 781 | 781 | 92,000 | 708.39 |
| 1990-04-16 | 790 | 800 | 780 | 781 | 97,000 | 708.39 |
| 1990-04-13 | 790 | 800 | 780 | 800 | 118,000 | 725.62 |
| 1990-04-12 | 801 | 810 | 790 | 790 | 102,000 | 716.55 |
| 1990-04-11 | 830 | 860 | 800 | 800 | 124,000 | 725.62 |
| 1990-04-10 | 761 | 830 | 760 | 830 | 197,000 | 752.83 |
| 1990-04-06 | 630 | 690 | 630 | 690 | 229,000 | 625.85 |
| 1990-04-05 | 670 | 670 | 650 | 650 | 101,000 | 589.57 |
| 1990-04-04 | 765 | 771 | 690 | 690 | 234,000 | 625.85 |
| 1990-04-03 | 800 | 800 | 755 | 765 | 183,000 | 693.88 |
| 1990-04-02 | 879 | 879 | 820 | 820 | 61,000 | 743.76 |
| 1990-03-30 | 920 | 920 | 889 | 889 | 76,000 | 806.35 |
| 1990-03-29 | 950 | 950 | 920 | 920 | 83,000 | 834.47 |
| 1990-03-28 | 950 | 950 | 930 | 950 | 110,000 | 861.68 |
| 1990-03-26 | 830 | 871 | 830 | 862 | 217,000 | 781.86 |
| 1990-03-23 | 900 | 901 | 820 | 820 | 238,000 | 743.76 |
| 1990-03-22 | 950 | 950 | 949 | 949 | 52,000 | 860.77 |
| 1990-03-20 | 980 | 995 | 949 | 949 | 63,000 | 860.77 |
| 1990-03-19 | 1,090 | 1,090 | 1,000 | 1,000 | 55,000 | 907.03 |
| 1990-03-16 | 1,090 | 1,100 | 1,070 | 1,070 | 82,000 | 970.52 |
| 1990-03-15 | 1,060 | 1,080 | 1,060 | 1,070 | 49,000 | 970.52 |
| 1990-03-14 | 1,080 | 1,080 | 1,050 | 1,050 | 91,000 | 952.38 |
| 1990-03-13 | 1,100 | 1,110 | 1,070 | 1,070 | 78,000 | 970.52 |
| 1990-03-12 | 1,090 | 1,120 | 1,080 | 1,100 | 153,000 | 997.73 |
| 1990-03-09 | 1,070 | 1,090 | 1,070 | 1,080 | 91,000 | 979.59 |
| 1990-03-08 | 1,070 | 1,090 | 1,060 | 1,090 | 94,000 | 988.66 |
| 1990-03-07 | 1,060 | 1,070 | 1,060 | 1,070 | 15,000 | 970.52 |
| 1990-03-06 | 1,060 | 1,080 | 1,050 | 1,060 | 56,000 | 961.45 |
| 1990-03-05 | 1,080 | 1,080 | 1,050 | 1,080 | 92,000 | 979.59 |
| 1990-03-02 | 1,080 | 1,100 | 1,070 | 1,080 | 48,000 | 979.59 |
| 1990-03-01 | 1,090 | 1,100 | 1,070 | 1,070 | 64,000 | 970.52 |
| 1990-02-28 | 1,060 | 1,110 | 1,050 | 1,090 | 74,000 | 988.66 |
| 1990-02-27 | 1,040 | 1,050 | 1,020 | 1,050 | 73,000 | 952.38 |
| 1990-02-26 | 1,070 | 1,070 | 979 | 1,000 | 199,000 | 907.03 |
| 1990-02-23 | 1,150 | 1,150 | 1,060 | 1,090 | 178,000 | 988.66 |
| 1990-02-22 | 1,160 | 1,160 | 1,120 | 1,140 | 132,000 | 1,034.01 |
| 1990-02-21 | 1,180 | 1,190 | 1,130 | 1,160 | 300,000 | 1,052.15 |
| 1990-02-20 | 1,140 | 1,180 | 1,140 | 1,180 | 356,000 | 1,070.29 |
| 1990-02-19 | 1,160 | 1,160 | 1,140 | 1,150 | 98,000 | 1,043.08 |
| 1990-02-16 | 1,140 | 1,150 | 1,130 | 1,140 | 200,000 | 1,034.01 |
| 1990-02-15 | 1,150 | 1,160 | 1,110 | 1,110 | 157,000 | 1,006.80 |
| 1990-02-14 | 1,150 | 1,160 | 1,130 | 1,130 | 106,000 | 1,024.94 |
| 1990-02-13 | 1,160 | 1,170 | 1,150 | 1,150 | 161,000 | 1,043.08 |
| 1990-02-09 | 1,160 | 1,180 | 1,160 | 1,160 | 428,000 | 1,052.15 |
| 1990-02-08 | 1,180 | 1,180 | 1,150 | 1,150 | 437,000 | 1,043.08 |
| 1990-02-07 | 1,170 | 1,200 | 1,140 | 1,150 | 1,584,000 | 1,043.08 |
| 1990-02-06 | 1,120 | 1,170 | 1,100 | 1,150 | 632,000 | 1,043.08 |
| 1990-02-05 | 1,140 | 1,140 | 1,100 | 1,100 | 226,000 | 997.73 |
| 1990-02-02 | 1,150 | 1,160 | 1,090 | 1,100 | 528,000 | 997.73 |
| 1990-02-01 | 1,120 | 1,150 | 1,120 | 1,140 | 936,000 | 1,034.01 |
| 1990-01-31 | 1,070 | 1,130 | 1,050 | 1,110 | 228,000 | 1,006.80 |
| 1990-01-30 | 1,060 | 1,080 | 1,060 | 1,070 | 69,000 | 970.52 |
| 1990-01-29 | 1,050 | 1,060 | 1,040 | 1,050 | 58,000 | 952.38 |
| 1990-01-26 | 1,050 | 1,050 | 1,040 | 1,040 | 45,000 | 943.31 |
| 1990-01-25 | 1,050 | 1,050 | 1,040 | 1,050 | 53,000 | 952.38 |
| 1990-01-24 | 1,050 | 1,060 | 1,040 | 1,040 | 110,000 | 943.31 |
| 1990-01-23 | 1,040 | 1,050 | 1,040 | 1,040 | 45,000 | 943.31 |
| 1990-01-22 | 1,050 | 1,050 | 1,030 | 1,040 | 67,000 | 943.31 |
| 1990-01-19 | 1,050 | 1,050 | 1,030 | 1,050 | 61,000 | 952.38 |
| 1990-01-18 | 1,050 | 1,050 | 1,030 | 1,050 | 89,000 | 952.38 |
| 1990-01-17 | 1,080 | 1,080 | 1,050 | 1,070 | 107,000 | 970.52 |
| 1990-01-16 | 1,090 | 1,090 | 1,070 | 1,080 | 117,000 | 979.59 |
| 1990-01-12 | 1,120 | 1,120 | 1,100 | 1,100 | 210,000 | 997.73 |
| 1990-01-11 | 1,090 | 1,120 | 1,090 | 1,120 | 341,000 | 1,015.87 |
| 1990-01-10 | 1,070 | 1,090 | 1,070 | 1,090 | 69,000 | 988.66 |
| 1990-01-09 | 1,080 | 1,090 | 1,070 | 1,070 | 105,000 | 970.52 |
| 1990-01-08 | 1,070 | 1,100 | 1,070 | 1,080 | 68,000 | 979.59 |
| 1990-01-05 | 1,070 | 1,100 | 1,060 | 1,060 | 132,000 | 961.45 |
| 1990-01-04 | 1,090 | 1,100 | 1,080 | 1,100 | 89,000 | 997.73 |
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
