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