7238 曙ブレーキ工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 593 | 593 | 593 | 593 | 2,000 | 564.76 |
| 1991-12-27 | 581 | 594 | 571 | 594 | 6,000 | 565.71 |
| 1991-12-26 | 589 | 598 | 589 | 598 | 7,000 | 569.52 |
| 1991-12-25 | 590 | 590 | 579 | 590 | 14,000 | 561.91 |
| 1991-12-24 | 591 | 591 | 590 | 590 | 15,000 | 561.91 |
| 1991-12-20 | 591 | 591 | 590 | 590 | 22,000 | 561.91 |
| 1991-12-19 | 600 | 600 | 590 | 592 | 16,000 | 563.81 |
| 1991-12-18 | 601 | 601 | 600 | 600 | 29,000 | 571.43 |
| 1991-12-17 | 600 | 602 | 600 | 601 | 30,000 | 572.38 |
| 1991-12-16 | 601 | 601 | 600 | 601 | 10,000 | 572.38 |
| 1991-12-13 | 600 | 615 | 600 | 615 | 38,000 | 585.71 |
| 1991-12-12 | 600 | 620 | 600 | 615 | 49,000 | 585.71 |
| 1991-12-11 | 590 | 590 | 585 | 590 | 32,000 | 561.91 |
| 1991-12-10 | 630 | 630 | 610 | 610 | 7,000 | 580.95 |
| 1991-12-09 | 645 | 649 | 644 | 644 | 9,000 | 613.33 |
| 1991-12-06 | 660 | 660 | 625 | 654 | 117,000 | 622.86 |
| 1991-12-05 | 635 | 670 | 635 | 670 | 163,000 | 638.10 |
| 1991-12-04 | 605 | 645 | 586 | 645 | 75,000 | 614.29 |
| 1991-12-03 | 592 | 605 | 582 | 605 | 19,000 | 576.19 |
| 1991-12-02 | 575 | 585 | 571 | 585 | 31,000 | 557.14 |
| 1991-11-29 | 560 | 575 | 560 | 570 | 27,000 | 542.86 |
| 1991-11-27 | 560 | 570 | 560 | 570 | 11,000 | 542.86 |
| 1991-11-26 | 580 | 581 | 550 | 550 | 19,000 | 523.81 |
| 1991-11-25 | 582 | 587 | 581 | 581 | 12,000 | 553.33 |
| 1991-11-22 | 560 | 570 | 560 | 570 | 16,000 | 542.86 |
| 1991-11-21 | 560 | 570 | 560 | 560 | 16,000 | 533.33 |
| 1991-11-20 | 550 | 556 | 550 | 550 | 44,000 | 523.81 |
| 1991-11-19 | 566 | 575 | 556 | 556 | 42,000 | 529.52 |
| 1991-11-18 | 567 | 567 | 565 | 565 | 10,000 | 538.10 |
| 1991-11-15 | 605 | 605 | 581 | 581 | 35,000 | 553.33 |
| 1991-11-14 | 605 | 610 | 590 | 605 | 31,000 | 576.19 |
| 1991-11-13 | 625 | 625 | 605 | 605 | 27,000 | 576.19 |
| 1991-11-12 | 625 | 625 | 625 | 625 | 11,000 | 595.24 |
| 1991-11-11 | 635 | 635 | 625 | 625 | 7,000 | 595.24 |
| 1991-11-08 | 640 | 645 | 630 | 635 | 41,000 | 604.76 |
| 1991-11-07 | 638 | 638 | 638 | 638 | 17,000 | 607.62 |
| 1991-11-06 | 631 | 638 | 631 | 631 | 20,000 | 600.95 |
| 1991-11-05 | 631 | 631 | 631 | 631 | 7,000 | 600.95 |
| 1991-11-01 | 645 | 645 | 635 | 635 | 16,000 | 604.76 |
| 1991-10-31 | 644 | 645 | 640 | 645 | 20,000 | 614.29 |
| 1991-10-30 | 645 | 645 | 635 | 640 | 31,000 | 609.52 |
| 1991-10-29 | 636 | 640 | 635 | 635 | 39,000 | 604.76 |
| 1991-10-28 | 640 | 640 | 630 | 631 | 10,000 | 600.95 |
| 1991-10-25 | 640 | 640 | 632 | 632 | 30,000 | 601.91 |
| 1991-10-24 | 621 | 640 | 621 | 635 | 18,000 | 604.76 |
| 1991-10-23 | 631 | 640 | 620 | 620 | 23,000 | 590.48 |
| 1991-10-22 | 645 | 645 | 631 | 631 | 8,000 | 600.95 |
| 1991-10-21 | 610 | 652 | 610 | 645 | 37,000 | 614.29 |
| 1991-10-18 | 607 | 610 | 601 | 610 | 12,000 | 580.95 |
| 1991-10-17 | 604 | 610 | 604 | 607 | 9,000 | 578.10 |
| 1991-10-16 | 610 | 615 | 600 | 600 | 13,000 | 571.43 |
| 1991-10-15 | 611 | 611 | 600 | 610 | 13,000 | 580.95 |
| 1991-10-14 | 607 | 608 | 607 | 608 | 6,000 | 579.05 |
| 1991-10-11 | 639 | 639 | 637 | 637 | 7,000 | 606.67 |
| 1991-10-09 | 611 | 640 | 611 | 640 | 58,000 | 609.52 |
| 1991-10-08 | 630 | 630 | 610 | 610 | 62,000 | 580.95 |
| 1991-10-07 | 657 | 657 | 649 | 649 | 4,000 | 618.10 |
| 1991-10-04 | 650 | 660 | 640 | 660 | 43,000 | 628.57 |
| 1991-10-03 | 641 | 642 | 633 | 637 | 51,000 | 606.67 |
| 1991-10-02 | 675 | 675 | 625 | 625 | 109,000 | 595.24 |
| 1991-10-01 | 645 | 680 | 633 | 680 | 83,000 | 647.62 |
| 1991-09-30 | 605 | 640 | 605 | 640 | 41,000 | 609.52 |
| 1991-09-27 | 599 | 610 | 599 | 605 | 43,000 | 576.19 |
| 1991-09-26 | 570 | 598 | 570 | 598 | 49,000 | 569.52 |
| 1991-09-25 | 591 | 591 | 570 | 571 | 7,000 | 543.81 |
| 1991-09-24 | 594 | 600 | 590 | 590 | 28,000 | 561.91 |
| 1991-09-20 | 601 | 601 | 595 | 595 | 36,000 | 566.67 |
| 1991-09-19 | 600 | 615 | 600 | 600 | 31,000 | 571.43 |
| 1991-09-18 | 609 | 609 | 590 | 591 | 12,000 | 562.86 |
| 1991-09-17 | 610 | 611 | 609 | 610 | 9,000 | 580.95 |
| 1991-09-13 | 620 | 620 | 610 | 610 | 51,000 | 580.95 |
| 1991-09-12 | 590 | 600 | 590 | 590 | 15,000 | 561.91 |
| 1991-09-11 | 590 | 590 | 590 | 590 | 7,000 | 561.91 |
| 1991-09-10 | 590 | 600 | 585 | 590 | 18,000 | 561.91 |
| 1991-09-09 | 590 | 590 | 590 | 590 | 15,000 | 561.91 |
| 1991-09-06 | 580 | 600 | 580 | 590 | 28,000 | 561.91 |
| 1991-09-05 | 550 | 562 | 550 | 562 | 15,000 | 535.24 |
| 1991-09-04 | 554 | 555 | 545 | 545 | 20,000 | 519.05 |
| 1991-09-03 | 566 | 566 | 530 | 555 | 45,000 | 528.57 |
| 1991-09-02 | 553 | 560 | 551 | 560 | 18,000 | 533.33 |
| 1991-08-30 | 550 | 568 | 545 | 554 | 35,000 | 527.62 |
| 1991-08-29 | 555 | 560 | 540 | 555 | 22,000 | 528.57 |
| 1991-08-28 | 547 | 550 | 547 | 550 | 12,000 | 523.81 |
| 1991-08-26 | 606 | 606 | 597 | 597 | 12,000 | 568.57 |
| 1991-08-23 | 610 | 610 | 602 | 602 | 10,000 | 573.33 |
| 1991-08-22 | 633 | 633 | 602 | 602 | 28,000 | 573.33 |
| 1991-08-21 | 615 | 637 | 615 | 624 | 40,000 | 594.29 |
| 1991-08-20 | 603 | 608 | 588 | 608 | 52,000 | 579.05 |
| 1991-08-19 | 601 | 603 | 595 | 603 | 51,000 | 574.29 |
| 1991-08-16 | 602 | 603 | 599 | 599 | 17,000 | 570.48 |
| 1991-08-15 | 603 | 603 | 602 | 602 | 3,000 | 573.33 |
| 1991-08-14 | 596 | 596 | 596 | 596 | 2,000 | 567.62 |
| 1991-08-12 | 635 | 635 | 620 | 620 | 9,000 | 590.48 |
| 1991-08-09 | 626 | 635 | 625 | 635 | 9,000 | 604.76 |
| 1991-08-08 | 630 | 630 | 627 | 627 | 5,000 | 597.14 |
| 1991-08-07 | 621 | 630 | 621 | 630 | 6,000 | 600 |
| 1991-08-06 | 648 | 648 | 631 | 631 | 12,000 | 600.95 |
| 1991-08-05 | 648 | 648 | 640 | 640 | 17,000 | 609.52 |
| 1991-08-02 | 642 | 658 | 640 | 640 | 20,000 | 609.52 |
| 1991-08-01 | 642 | 648 | 642 | 642 | 6,000 | 611.43 |
| 1991-07-31 | 651 | 651 | 642 | 642 | 15,000 | 611.43 |
| 1991-07-30 | 612 | 650 | 612 | 650 | 13,000 | 619.05 |
| 1991-07-29 | 612 | 624 | 610 | 611 | 14,000 | 581.91 |
| 1991-07-26 | 611 | 634 | 610 | 620 | 19,000 | 590.48 |
| 1991-07-25 | 625 | 635 | 608 | 608 | 46,000 | 579.05 |
| 1991-07-24 | 636 | 650 | 622 | 622 | 38,000 | 592.38 |
| 1991-07-23 | 655 | 655 | 650 | 650 | 22,000 | 619.05 |
| 1991-07-22 | 650 | 655 | 650 | 655 | 9,000 | 623.81 |
| 1991-07-19 | 660 | 671 | 660 | 670 | 14,000 | 638.10 |
| 1991-07-18 | 672 | 672 | 670 | 670 | 18,000 | 638.10 |
| 1991-07-17 | 672 | 672 | 670 | 670 | 17,000 | 638.10 |
| 1991-07-16 | 681 | 681 | 671 | 671 | 22,000 | 639.05 |
| 1991-07-15 | 660 | 679 | 660 | 677 | 11,000 | 644.76 |
| 1991-07-12 | 655 | 655 | 655 | 655 | 4,000 | 623.81 |
| 1991-07-11 | 641 | 650 | 641 | 650 | 17,000 | 619.05 |
| 1991-07-09 | 600 | 600 | 590 | 600 | 32,000 | 571.43 |
| 1991-07-08 | 650 | 650 | 590 | 600 | 26,000 | 571.43 |
| 1991-07-05 | 652 | 655 | 652 | 655 | 8,000 | 623.81 |
| 1991-07-04 | 652 | 652 | 650 | 652 | 6,000 | 620.95 |
| 1991-07-03 | 685 | 685 | 681 | 681 | 8,000 | 648.57 |
| 1991-07-02 | 700 | 700 | 685 | 685 | 25,000 | 652.38 |
| 1991-07-01 | 680 | 700 | 661 | 700 | 17,000 | 666.67 |
| 1991-06-28 | 653 | 663 | 653 | 660 | 10,000 | 628.57 |
| 1991-06-27 | 652 | 663 | 652 | 663 | 14,000 | 631.43 |
| 1991-06-26 | 660 | 680 | 653 | 660 | 36,000 | 628.57 |
| 1991-06-25 | 684 | 685 | 668 | 680 | 29,000 | 647.62 |
| 1991-06-24 | 686 | 689 | 686 | 687 | 11,000 | 654.29 |
| 1991-06-21 | 671 | 671 | 663 | 666 | 20,000 | 634.29 |
| 1991-06-20 | 655 | 670 | 650 | 670 | 12,000 | 638.10 |
| 1991-06-19 | 670 | 670 | 660 | 660 | 16,000 | 628.57 |
| 1991-06-18 | 680 | 680 | 670 | 670 | 32,000 | 638.10 |
| 1991-06-17 | 700 | 700 | 680 | 680 | 33,000 | 647.62 |
| 1991-06-14 | 700 | 700 | 700 | 700 | 16,000 | 666.67 |
| 1991-06-13 | 681 | 681 | 675 | 680 | 11,000 | 647.62 |
| 1991-06-12 | 691 | 695 | 670 | 691 | 24,000 | 658.10 |
| 1991-06-11 | 700 | 700 | 690 | 690 | 9,000 | 657.14 |
| 1991-06-10 | 701 | 702 | 700 | 701 | 5,000 | 667.62 |
| 1991-06-07 | 716 | 716 | 699 | 699 | 10,000 | 665.71 |
| 1991-06-06 | 710 | 722 | 702 | 722 | 7,000 | 687.62 |
| 1991-06-05 | 705 | 705 | 700 | 702 | 16,000 | 668.57 |
| 1991-06-04 | 711 | 712 | 704 | 704 | 14,000 | 670.48 |
| 1991-06-03 | 701 | 709 | 701 | 709 | 16,000 | 675.24 |
| 1991-05-31 | 691 | 699 | 691 | 699 | 10,000 | 665.71 |
| 1991-05-30 | 696 | 700 | 695 | 695 | 25,000 | 661.91 |
| 1991-05-28 | 699 | 699 | 695 | 695 | 7,000 | 661.91 |
| 1991-05-27 | 702 | 703 | 700 | 702 | 15,000 | 668.57 |
| 1991-05-24 | 704 | 704 | 695 | 702 | 11,000 | 668.57 |
| 1991-05-23 | 695 | 707 | 691 | 707 | 17,000 | 673.33 |
| 1991-05-22 | 700 | 700 | 695 | 695 | 15,000 | 661.91 |
| 1991-05-21 | 701 | 701 | 699 | 700 | 12,000 | 666.67 |
| 1991-05-20 | 715 | 715 | 701 | 701 | 14,000 | 667.62 |
| 1991-05-17 | 732 | 732 | 722 | 722 | 7,000 | 687.62 |
| 1991-05-16 | 725 | 725 | 715 | 715 | 4,000 | 680.95 |
| 1991-05-15 | 741 | 745 | 741 | 745 | 6,000 | 709.52 |
| 1991-05-14 | 769 | 769 | 750 | 750 | 13,000 | 714.29 |
| 1991-05-13 | 769 | 769 | 765 | 769 | 24,000 | 732.38 |
| 1991-05-10 | 753 | 769 | 753 | 769 | 20,000 | 732.38 |
| 1991-05-09 | 758 | 760 | 753 | 758 | 6,000 | 721.91 |
| 1991-05-08 | 756 | 765 | 746 | 765 | 26,000 | 728.57 |
| 1991-05-07 | 764 | 765 | 764 | 765 | 14,000 | 728.57 |
| 1991-05-02 | 760 | 772 | 760 | 770 | 11,000 | 733.33 |
| 1991-05-01 | 745 | 760 | 745 | 760 | 12,000 | 723.81 |
| 1991-04-30 | 753 | 760 | 745 | 760 | 48,000 | 723.81 |
| 1991-04-26 | 759 | 785 | 750 | 783 | 12,000 | 745.71 |
| 1991-04-25 | 786 | 795 | 786 | 786 | 16,000 | 748.57 |
| 1991-04-24 | 766 | 776 | 766 | 776 | 15,000 | 739.05 |
| 1991-04-23 | 765 | 765 | 765 | 765 | 22,000 | 728.57 |
| 1991-04-22 | 817 | 817 | 815 | 815 | 20,000 | 776.19 |
| 1991-04-19 | 817 | 826 | 817 | 817 | 41,000 | 778.10 |
| 1991-04-18 | 824 | 835 | 824 | 835 | 42,000 | 795.24 |
| 1991-04-17 | 831 | 831 | 822 | 824 | 19,000 | 784.76 |
| 1991-04-16 | 821 | 838 | 821 | 821 | 33,000 | 781.91 |
| 1991-04-15 | 840 | 840 | 821 | 821 | 57,000 | 781.91 |
| 1991-04-12 | 805 | 829 | 790 | 828 | 108,000 | 788.57 |
| 1991-04-11 | 808 | 808 | 796 | 805 | 41,000 | 766.67 |
| 1991-04-10 | 808 | 814 | 800 | 808 | 38,000 | 769.52 |
| 1991-04-09 | 808 | 812 | 800 | 808 | 52,000 | 769.52 |
| 1991-04-08 | 808 | 815 | 808 | 808 | 40,000 | 769.52 |
| 1991-04-05 | 818 | 818 | 808 | 808 | 26,000 | 769.52 |
| 1991-04-04 | 830 | 830 | 830 | 830 | 24,000 | 790.48 |
| 1991-04-03 | 807 | 830 | 807 | 830 | 98,000 | 790.48 |
| 1991-04-02 | 796 | 813 | 796 | 800 | 18,000 | 761.91 |
| 1991-04-01 | 811 | 816 | 811 | 816 | 7,000 | 777.14 |
| 1991-03-29 | 800 | 824 | 790 | 820 | 22,000 | 780.95 |
| 1991-03-28 | 754 | 800 | 754 | 800 | 47,000 | 761.91 |
| 1991-03-27 | 741 | 764 | 741 | 764 | 29,000 | 727.62 |
| 1991-03-26 | 740 | 746 | 740 | 740 | 27,000 | 704.76 |
| 1991-03-25 | 791 | 801 | 791 | 791 | 110,000 | 717.46 |
| 1991-03-22 | 810 | 820 | 794 | 794 | 39,000 | 720.18 |
| 1991-03-20 | 826 | 845 | 810 | 810 | 157,000 | 734.69 |
| 1991-03-19 | 815 | 830 | 810 | 826 | 57,000 | 749.21 |
| 1991-03-18 | 821 | 821 | 811 | 815 | 27,000 | 739.23 |
| 1991-03-15 | 840 | 840 | 809 | 810 | 39,000 | 734.69 |
| 1991-03-14 | 835 | 846 | 835 | 844 | 38,000 | 765.53 |
| 1991-03-13 | 845 | 850 | 837 | 841 | 57,000 | 762.81 |
| 1991-03-12 | 845 | 850 | 840 | 845 | 41,000 | 766.44 |
| 1991-03-11 | 844 | 852 | 844 | 850 | 32,000 | 770.98 |
| 1991-03-08 | 854 | 855 | 847 | 854 | 96,000 | 774.60 |
| 1991-03-07 | 835 | 858 | 835 | 854 | 46,000 | 774.60 |
| 1991-03-06 | 825 | 838 | 825 | 834 | 44,000 | 756.46 |
| 1991-03-05 | 830 | 830 | 825 | 825 | 92,000 | 748.30 |
| 1991-03-04 | 830 | 834 | 825 | 832 | 34,000 | 754.65 |
| 1991-03-01 | 830 | 845 | 821 | 840 | 100,000 | 761.91 |
| 1991-02-28 | 820 | 840 | 820 | 830 | 58,000 | 752.83 |
| 1991-02-27 | 800 | 820 | 797 | 810 | 71,000 | 734.69 |
| 1991-02-26 | 790 | 808 | 790 | 808 | 57,000 | 732.88 |
| 1991-02-25 | 800 | 810 | 790 | 800 | 83,000 | 725.62 |
| 1991-02-22 | 814 | 815 | 794 | 802 | 27,000 | 727.44 |
| 1991-02-21 | 765 | 815 | 765 | 815 | 88,000 | 739.23 |
| 1991-02-20 | 764 | 790 | 764 | 765 | 67,000 | 693.88 |
| 1991-02-19 | 770 | 783 | 770 | 771 | 46,000 | 699.32 |
| 1991-02-18 | 785 | 788 | 764 | 788 | 55,000 | 714.74 |
| 1991-02-15 | 788 | 788 | 782 | 782 | 34,000 | 709.30 |
| 1991-02-14 | 745 | 800 | 745 | 798 | 40,000 | 723.81 |
| 1991-02-13 | 743 | 757 | 743 | 745 | 49,000 | 675.74 |
| 1991-02-12 | 710 | 750 | 710 | 750 | 63,000 | 680.27 |
| 1991-02-08 | 700 | 708 | 700 | 708 | 52,000 | 642.18 |
| 1991-02-07 | 700 | 704 | 700 | 700 | 41,000 | 634.92 |
| 1991-02-06 | 691 | 698 | 691 | 698 | 11,000 | 633.11 |
| 1991-02-05 | 700 | 700 | 690 | 690 | 22,000 | 625.85 |
| 1991-02-04 | 675 | 675 | 675 | 675 | 10,000 | 612.25 |
| 1991-02-01 | 676 | 676 | 674 | 675 | 24,000 | 612.25 |
| 1991-01-31 | 700 | 700 | 676 | 676 | 15,000 | 613.15 |
| 1991-01-30 | 695 | 696 | 695 | 695 | 9,000 | 630.39 |
| 1991-01-29 | 699 | 715 | 699 | 715 | 36,000 | 648.53 |
| 1991-01-28 | 708 | 709 | 699 | 699 | 40,000 | 634.01 |
| 1991-01-25 | 701 | 709 | 701 | 709 | 16,000 | 643.08 |
| 1991-01-24 | 712 | 712 | 701 | 701 | 45,000 | 635.83 |
| 1991-01-23 | 710 | 712 | 710 | 712 | 17,000 | 645.81 |
| 1991-01-22 | 715 | 720 | 715 | 720 | 18,000 | 653.06 |
| 1991-01-21 | 725 | 730 | 720 | 720 | 31,000 | 653.06 |
| 1991-01-18 | 730 | 735 | 729 | 730 | 61,000 | 662.13 |
| 1991-01-17 | 729 | 740 | 724 | 740 | 44,000 | 671.20 |
| 1991-01-16 | 735 | 735 | 730 | 730 | 78,000 | 662.13 |
| 1991-01-14 | 749 | 774 | 742 | 742 | 100,000 | 673.02 |
| 1991-01-11 | 760 | 765 | 739 | 739 | 61,000 | 670.30 |
| 1991-01-10 | 733 | 750 | 732 | 750 | 66,000 | 680.27 |
| 1991-01-09 | 735 | 740 | 719 | 734 | 62,000 | 665.76 |
| 1991-01-08 | 746 | 746 | 730 | 735 | 64,000 | 666.67 |
| 1991-01-07 | 735 | 745 | 735 | 736 | 32,000 | 667.57 |
| 1991-01-04 | 740 | 740 | 721 | 722 | 34,000 | 654.88 |
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
