7238 曙ブレーキ工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	492	493	492	492	12,000	468.57
1992-12-29	491	505	491	495	36,000	471.43
1992-12-28	500	500	498	498	12,000	474.29
1992-12-25	496	520	496	520	67,000	495.24
1992-12-24	510	510	500	505	46,000	480.95
1992-12-22	510	515	510	515	31,000	490.48
1992-12-21	511	521	511	511	32,000	486.67
1992-12-18	515	519	510	510	38,000	485.71
1992-12-17	506	530	506	508	57,000	483.81
1992-12-16	511	520	510	515	23,000	490.48
1992-12-15	510	515	505	509	53,000	484.76
1992-12-14	520	520	510	520	78,000	495.24
1992-12-11	550	550	518	520	136,000	495.24
1992-12-10	531	545	531	540	134,000	514.29
1992-12-09	535	540	525	525	106,000	500
1992-12-08	530	545	525	545	113,000	519.05
1992-12-07	529	535	529	530	75,000	504.76
1992-12-04	542	550	530	549	144,000	522.86
1992-12-03	570	574	550	550	99,000	523.81
1992-12-02	570	570	550	565	145,000	538.10
1992-12-01	580	594	570	571	362,000	543.81
1992-11-30	577	593	571	590	437,000	561.91
1992-11-27	550	577	549	577	747,000	549.52
1992-11-26	509	554	509	532	589,000	506.67
1992-11-25	549	549	518	519	153,000	494.29
1992-11-24	530	550	523	545	371,000	519.05
1992-11-20	500	530	499	520	316,000	495.24
1992-11-19	481	508	481	497	188,000	473.33
1992-11-18	451	500	451	486	138,000	462.86
1992-11-17	431	443	427	440	35,000	419.05
1992-11-16	450	450	425	426	31,000	405.71
1992-11-13	430	440	430	440	46,000	419.05
1992-11-12	435	435	430	430	25,000	409.52
1992-11-11	441	445	435	439	31,000	418.10
1992-11-10	470	470	441	446	23,000	424.76
1992-11-09	478	478	470	470	7,000	447.62
1992-11-06	486	486	475	475	20,000	452.38
1992-11-05	476	489	474	489	24,000	465.71
1992-11-04	459	471	456	471	8,000	448.57
1992-11-02	456	460	452	454	23,000	432.38
1992-10-30	459	461	451	451	33,000	429.52
1992-10-29	473	473	458	458	42,000	436.19
1992-10-28	479	480	468	468	40,000	445.71
1992-10-27	476	480	472	480	25,000	457.14
1992-10-26	499	499	471	471	115,000	448.57
1992-10-23	480	499	480	495	218,000	471.43
1992-10-22	439	470	435	470	80,000	447.62
1992-10-21	444	444	434	434	17,000	413.33
1992-10-20	435	440	430	440	24,000	419.05
1992-10-19	448	448	425	425	51,000	404.76
1992-10-16	440	459	436	443	97,000	421.91
1992-10-15	410	432	410	430	34,000	409.52
1992-10-14	407	415	407	411	15,000	391.43
1992-10-13	390	401	390	401	17,000	381.91
1992-10-12	399	400	395	400	9,000	380.95
1992-10-09	415	415	415	415	7,000	395.24
1992-10-08	399	414	395	414	17,000	394.29
1992-10-07	391	400	391	400	7,000	380.95
1992-10-06	400	400	400	400	2,000	380.95
1992-10-05	415	415	401	401	10,000	381.91
1992-10-02	410	415	410	415	15,000	395.24
1992-10-01	415	415	410	410	18,000	390.48
1992-09-30	414	414	410	410	17,000	390.48
1992-09-29	411	411	410	410	6,000	390.48
1992-09-28	406	410	406	410	4,000	390.48
1992-09-25	419	425	419	419	9,000	399.05
1992-09-24	425	425	419	419	32,000	399.05
1992-09-22	413	419	406	419	25,000	399.05
1992-09-21	406	406	401	401	8,000	381.91
1992-09-18	401	406	401	401	11,000	381.91
1992-09-17	418	418	400	400	19,000	380.95
1992-09-16	425	425	425	425	6,000	404.76
1992-09-14	417	425	417	425	5,000	404.76
1992-09-11	408	420	408	414	36,000	394.29
1992-09-10	411	411	408	408	38,000	388.57
1992-09-09	396	400	396	400	6,000	380.95
1992-09-08	405	409	395	395	12,000	376.19
1992-09-07	402	402	400	400	27,000	380.95
1992-09-04	399	410	395	410	30,000	390.48
1992-09-03	396	400	395	400	13,000	380.95
1992-09-02	400	400	396	400	21,000	380.95
1992-09-01	414	414	409	409	30,000	389.52
1992-08-31	434	434	434	434	7,000	413.33
1992-08-28	375	424	375	424	44,000	403.81
1992-08-27	361	385	361	381	25,000	362.86
1992-08-26	357	368	357	358	35,000	340.95
1992-08-25	370	370	347	352	47,000	335.24
1992-08-24	352	364	352	356	25,000	339.05
1992-08-21	325	350	325	350	22,000	333.33
1992-08-20	305	330	305	330	23,000	314.29
1992-08-19	310	311	305	305	19,000	290.48
1992-08-18	305	311	305	311	22,000	296.19
1992-08-17	306	310	306	310	15,000	295.24
1992-08-14	300	310	296	310	27,000	295.24
1992-08-13	310	310	295	300	37,000	285.71
1992-08-11	356	359	341	341	34,000	324.76
1992-08-10	380	380	359	359	15,000	341.91
1992-08-07	410	410	390	390	7,000	371.43
1992-08-06	424	424	420	420	6,000	400
1992-08-05	415	425	411	425	42,000	404.76
1992-08-04	425	426	425	425	12,000	404.76
1992-08-03	425	435	425	426	17,000	405.71
1992-07-31	425	430	425	430	20,000	409.52
1992-07-30	429	430	429	430	12,000	409.52
1992-07-29	460	465	434	434	14,000	413.33
1992-07-28	478	478	468	470	10,000	447.62
1992-07-27	480	481	479	479	29,000	456.19
1992-07-24	475	490	475	480	25,000	457.14
1992-07-23	470	470	467	470	41,000	447.62
1992-07-22	475	475	474	474	6,000	451.43
1992-07-21	475	480	475	475	16,000	452.38
1992-07-20	490	491	480	480	11,000	457.14
1992-07-17	515	515	505	505	14,000	480.95
1992-07-16	515	515	505	505	28,000	480.95
1992-07-15	501	515	501	515	51,000	490.48
1992-07-14	511	511	503	511	15,000	486.67
1992-07-13	515	515	510	513	4,000	488.57
1992-07-10	515	520	510	515	60,000	490.48
1992-07-09	495	510	495	510	28,000	485.71
1992-07-08	510	510	495	495	18,000	471.43
1992-07-07	500	525	500	511	45,000	486.67
1992-07-06	510	510	500	500	27,000	476.19
1992-07-03	510	510	510	510	33,000	485.71
1992-07-02	510	530	510	530	48,000	504.76
1992-07-01	522	522	492	510	13,000	485.71
1992-06-30	484	525	484	524	49,000	499.05
1992-06-29	490	490	476	485	17,000	461.91
1992-06-26	494	494	489	489	24,000	465.71
1992-06-25	480	494	480	494	29,000	470.48
1992-06-24	490	490	478	489	20,000	465.71
1992-06-23	485	490	481	490	17,000	466.67
1992-06-22	510	510	510	510	5,000	485.71
1992-06-19	500	505	493	505	15,000	480.95
1992-06-18	491	508	482	508	53,000	483.81
1992-06-17	520	520	510	520	42,000	495.24
1992-06-16	510	525	505	520	55,000	495.24
1992-06-15	525	525	501	510	40,000	485.71
1992-06-12	500	534	500	525	126,000	500
1992-06-11	483	490	483	490	50,000	466.67
1992-06-10	490	490	484	484	11,000	460.95
1992-06-09	471	471	471	471	2,000	448.57
1992-06-08	475	475	469	469	41,000	446.67
1992-06-05	480	480	470	475	35,000	452.38
1992-06-04	482	482	480	480	7,000	457.14
1992-06-03	486	486	485	486	31,000	462.86
1992-06-02	481	481	481	481	1,000	458.10
1992-06-01	495	496	485	485	22,000	461.91
1992-05-29	480	491	470	470	19,000	447.62
1992-05-28	480	480	470	476	50,000	453.33
1992-05-27	481	481	480	480	7,000	457.14
1992-05-26	509	510	509	510	24,000	485.71
1992-05-25	521	521	510	520	28,000	495.24
1992-05-22	515	515	511	511	11,000	486.67
1992-05-21	520	520	510	520	11,000	495.24
1992-05-20	529	535	515	520	30,000	495.24
1992-05-19	507	530	507	530	43,000	504.76
1992-05-18	501	501	500	501	46,000	477.14
1992-05-15	529	529	500	501	16,000	477.14
1992-05-14	546	549	529	529	36,000	503.81
1992-05-13	541	550	541	545	25,000	519.05
1992-05-12	535	560	534	560	44,000	533.33
1992-05-11	530	540	530	540	74,000	514.29
1992-05-08	491	507	490	500	38,000	476.19
1992-05-07	465	490	463	490	40,000	466.67
1992-05-06	466	470	460	460	27,000	438.10
1992-05-01	470	475	465	466	21,000	443.81
1992-04-30	470	473	465	465	104,000	442.86
1992-04-28	480	489	480	480	30,000	457.14
1992-04-27	460	470	460	465	9,000	442.86
1992-04-24	466	470	466	466	13,000	443.81
1992-04-23	458	468	458	461	14,000	439.05
1992-04-21	488	488	488	488	8,000	464.76
1992-04-20	476	476	476	476	12,000	453.33
1992-04-17	486	486	480	481	32,000	458.10
1992-04-16	485	490	485	486	13,000	462.86
1992-04-15	470	470	470	470	110,000	447.62
1992-04-14	470	470	470	470	2,000	447.62
1992-04-13	492	492	470	470	6,000	447.62
1992-04-10	470	492	470	492	14,000	468.57
1992-04-09	457	480	457	480	19,000	457.14
1992-04-08	490	490	467	467	34,000	444.76
1992-04-07	520	520	490	490	17,000	466.67
1992-04-06	511	523	510	523	27,000	498.10
1992-04-03	530	530	490	491	61,000	467.62
1992-04-02	541	547	520	530	65,000	504.76
1992-04-01	586	586	540	540	69,000	514.29
1992-03-31	599	599	586	586	22,000	558.10
1992-03-30	605	614	586	586	26,000	558.10
1992-03-27	609	609	605	605	44,000	576.19
1992-03-26	620	625	607	609	27,000	580
1992-03-25	585	620	585	620	25,000	590.48
1992-03-24	600	625	585	585	327,000	557.14
1992-03-23	603	603	585	600	298,000	571.43
1992-03-19	575	610	575	602	21,000	573.33
1992-03-18	581	587	575	575	75,000	547.62
1992-03-17	580	600	580	581	28,000	553.33
1992-03-16	603	606	580	580	27,000	552.38
1992-03-13	580	606	580	606	69,000	577.14
1992-03-12	580	581	570	575	132,000	547.62
1992-03-11	598	600	580	580	48,000	552.38
1992-03-10	597	619	594	594	40,000	565.71
1992-03-09	595	607	590	607	29,000	578.10
1992-03-06	611	611	611	611	3,000	581.91
1992-03-05	602	612	595	612	60,000	582.86
1992-03-04	617	617	602	602	28,000	573.33
1992-03-03	619	619	600	617	53,000	587.62
1992-03-02	616	619	601	619	115,000	589.52
1992-02-28	634	640	623	637	145,000	606.67
1992-02-27	634	650	620	626	173,000	596.19
1992-02-26	593	647	593	631	169,000	600.95
1992-02-25	610	610	587	590	84,000	561.91
1992-02-24	629	629	610	610	78,000	580.95
1992-02-21	606	625	600	621	170,000	591.43
1992-02-20	580	610	571	600	198,000	571.43
1992-02-19	550	560	550	560	191,000	533.33
1992-02-18	550	550	525	530	97,000	504.76
1992-02-17	530	540	530	540	5,000	514.29
1992-02-14	541	549	540	540	39,000	514.29
1992-02-12	565	565	540	540	10,000	514.29
1992-02-10	565	569	560	569	13,000	541.91
1992-02-07	565	570	565	565	10,000	538.10
1992-02-06	590	590	584	584	4,000	556.19
1992-02-05	571	590	571	590	11,000	561.91
1992-02-04	582	582	576	576	12,000	548.57
1992-02-03	590	590	585	585	15,000	557.14
1992-01-31	590	590	585	590	7,000	561.91
1992-01-30	590	600	580	600	11,000	571.43
1992-01-29	560	580	560	580	10,000	552.38
1992-01-27	560	570	550	560	12,000	533.33
1992-01-24	541	550	541	550	13,000	523.81
1992-01-23	549	550	540	541	17,000	515.24
1992-01-22	540	550	535	550	13,000	523.81
1992-01-21	540	550	540	540	15,000	514.29
1992-01-20	550	553	550	550	22,000	523.81
1992-01-17	550	550	550	550	15,000	523.81
1992-01-16	560	560	550	550	12,000	523.81
1992-01-14	565	565	560	560	20,000	533.33
1992-01-13	560	575	560	575	38,000	547.62
1992-01-10	560	570	560	560	39,000	533.33
1992-01-09	540	550	540	540	38,000	514.29
1992-01-08	530	540	530	540	29,000	514.29
1992-01-06	590	600	589	600	10,000	571.43

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