7238 曙ブレーキ工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	472	472	472	472	3,000	449.52
1993-12-29	462	472	462	472	11,000	449.52
1993-12-28	470	475	470	475	43,000	452.38
1993-12-27	480	490	480	490	20,000	466.67
1993-12-24	475	490	475	490	45,000	466.67
1993-12-22	460	480	460	480	22,000	457.14
1993-12-21	463	475	463	470	26,000	447.62
1993-12-20	478	478	469	469	15,000	446.67
1993-12-17	473	473	466	473	70,000	450.48
1993-12-16	462	469	462	468	23,000	445.71
1993-12-15	449	453	444	450	13,000	428.57
1993-12-14	460	460	459	459	15,000	437.14
1993-12-13	445	460	445	459	46,000	437.14
1993-12-10	430	438	422	437	176,000	416.19
1993-12-09	432	432	430	430	16,000	409.52
1993-12-08	444	444	425	425	33,000	404.76
1993-12-07	445	448	440	440	37,000	419.05
1993-12-06	450	450	448	448	10,000	426.67
1993-12-03	452	452	441	452	42,000	430.48
1993-12-02	456	470	452	452	67,000	430.48
1993-12-01	445	446	441	441	30,000	420
1993-11-30	440	440	430	440	33,000	419.05
1993-11-29	460	460	460	460	21,000	438.10
1993-11-26	465	480	465	480	64,000	457.14
1993-11-25	449	450	444	450	33,000	428.57
1993-11-24	439	444	439	439	27,000	418.10
1993-11-22	459	459	439	439	20,000	418.10
1993-11-19	455	455	450	450	16,000	428.57
1993-11-18	460	460	451	455	21,000	433.33
1993-11-17	450	455	450	450	18,000	428.57
1993-11-16	447	450	443	450	10,000	428.57
1993-11-15	461	461	445	447	42,000	425.71
1993-11-12	441	456	441	456	59,000	434.29
1993-11-11	446	451	440	441	41,000	420
1993-11-10	465	465	451	451	27,000	429.52
1993-11-09	470	475	460	465	43,000	442.86
1993-11-08	470	470	470	470	15,000	447.62
1993-11-05	485	486	485	485	37,000	461.91
1993-11-04	519	519	510	510	16,000	485.71
1993-11-02	530	530	520	520	7,000	495.24
1993-11-01	530	530	525	525	18,000	500
1993-10-29	520	525	520	525	15,000	500
1993-10-28	536	536	520	520	41,000	495.24
1993-10-27	555	555	537	537	13,000	511.43
1993-10-26	560	565	555	564	45,000	537.14
1993-10-25	563	565	560	565	22,000	538.10
1993-10-22	550	560	550	560	22,000	533.33
1993-10-21	565	580	565	570	30,000	542.86
1993-10-20	581	585	580	585	17,000	557.14
1993-10-19	573	585	571	585	33,000	557.14
1993-10-18	583	583	573	573	20,000	545.71
1993-10-15	591	604	573	573	52,000	545.71
1993-10-14	589	598	589	592	37,000	563.81
1993-10-13	576	600	576	599	35,000	570.48
1993-10-12	599	599	570	570	18,000	542.86
1993-10-08	598	600	590	599	33,000	570.48
1993-10-07	594	599	594	599	22,000	570.48
1993-10-06	586	595	585	588	20,000	560
1993-10-05	590	590	575	585	21,000	557.14
1993-10-04	595	595	580	585	7,000	557.14
1993-10-01	571	595	571	590	38,000	561.91
1993-09-30	600	605	595	598	15,000	569.52
1993-09-29	600	605	593	600	37,000	571.43
1993-09-28	592	592	590	590	9,000	561.91
1993-09-27	570	573	570	572	31,000	544.76
1993-09-24	580	599	580	585	47,000	557.14
1993-09-22	580	580	580	580	23,000	552.38
1993-09-21	600	600	587	597	10,000	568.57
1993-09-20	614	615	587	587	37,000	559.05
1993-09-17	586	614	585	614	23,000	584.76
1993-09-16	599	599	599	599	1,000	570.48
1993-09-14	610	610	600	600	20,000	571.43
1993-09-13	585	614	585	614	18,000	584.76
1993-09-10	582	582	582	582	28,000	554.29
1993-09-09	608	608	608	608	10,000	579.05
1993-09-08	602	610	601	602	6,000	573.33
1993-09-07	608	608	607	607	17,000	578.10
1993-09-06	603	603	601	601	4,000	572.38
1993-09-03	595	617	595	617	34,000	587.62
1993-09-02	605	610	592	592	62,000	563.81
1993-09-01	625	625	612	612	12,000	582.86
1993-08-31	612	629	612	626	39,000	596.19
1993-08-30	611	627	611	627	66,000	597.14
1993-08-27	608	611	605	611	88,000	581.91
1993-08-26	600	605	588	588	21,000	560
1993-08-25	580	580	580	580	19,000	552.38
1993-08-24	594	594	574	580	22,000	552.38
1993-08-23	591	591	591	591	4,000	562.86
1993-08-20	610	615	610	610	51,000	580.95
1993-08-19	610	610	600	610	62,000	580.95
1993-08-18	610	619	605	610	26,000	580.95
1993-08-17	600	620	595	610	27,000	580.95
1993-08-16	623	623	603	610	22,000	580.95
1993-08-13	624	624	603	619	51,000	589.52
1993-08-12	624	628	615	623	54,000	593.33
1993-08-11	604	623	604	622	174,000	592.38
1993-08-10	610	610	600	610	42,000	580.95
1993-08-09	605	610	600	605	67,000	576.19
1993-08-06	589	600	589	600	47,000	571.43
1993-08-05	599	600	593	599	33,000	570.48
1993-08-04	597	599	585	599	43,000	570.48
1993-08-03	585	600	585	595	28,000	566.67
1993-08-02	586	595	582	595	55,000	566.67
1993-07-30	590	590	580	582	61,000	554.29
1993-07-29	589	590	574	590	91,000	561.91
1993-07-28	585	589	571	585	33,000	557.14
1993-07-27	586	586	571	580	39,000	552.38
1993-07-26	587	587	570	586	34,000	558.10
1993-07-23	581	587	570	587	43,000	559.05
1993-07-22	571	595	571	595	68,000	566.67
1993-07-21	590	595	580	580	83,000	552.38
1993-07-20	611	611	580	580	83,000	552.38
1993-07-19	630	630	601	601	22,000	572.38
1993-07-16	610	629	610	628	26,000	598.10
1993-07-15	605	628	605	620	61,000	590.48
1993-07-14	600	600	585	585	24,000	557.14
1993-07-13	576	596	576	596	28,000	567.62
1993-07-12	619	620	594	596	24,000	567.62
1993-07-09	626	626	605	620	43,000	590.48
1993-07-08	600	635	600	630	158,000	600
1993-07-07	574	600	574	598	101,000	569.52
1993-07-06	569	575	569	569	16,000	541.91
1993-07-05	560	570	560	570	40,000	542.86
1993-07-02	571	571	560	560	72,000	533.33
1993-07-01	573	575	565	565	71,000	538.10
1993-06-30	570	574	565	574	60,000	546.67
1993-06-29	565	571	565	571	62,000	543.81
1993-06-28	574	585	574	575	34,000	547.62
1993-06-25	574	574	564	564	55,000	537.14
1993-06-24	553	564	553	564	71,000	537.14
1993-06-23	546	553	545	553	81,000	526.67
1993-06-22	535	544	535	544	134,000	518.10
1993-06-21	561	561	535	535	98,000	509.52
1993-06-18	610	610	581	581	39,000	553.33
1993-06-17	585	595	585	590	34,000	561.91
1993-06-16	585	591	585	585	127,000	557.14
1993-06-15	629	630	600	600	45,000	571.43
1993-06-14	620	630	620	630	33,000	600
1993-06-11	634	634	630	630	39,000	600
1993-06-10	621	624	621	624	29,000	594.29
1993-06-08	640	641	621	621	55,000	591.43
1993-06-07	650	650	641	642	35,000	611.43
1993-06-04	663	665	645	660	79,000	628.57
1993-06-03	662	663	655	655	127,000	623.81
1993-06-02	647	655	646	655	98,000	623.81
1993-06-01	646	653	635	640	45,000	609.52
1993-05-31	655	655	635	640	54,000	609.52
1993-05-28	665	665	652	655	133,000	623.81
1993-05-27	647	655	640	655	223,000	623.81
1993-05-26	627	637	620	637	108,000	606.67
1993-05-25	638	638	625	627	59,000	597.14
1993-05-24	642	642	632	638	61,000	607.62
1993-05-21	611	641	611	632	40,000	601.91
1993-05-20	620	625	615	621	65,000	591.43
1993-05-19	648	648	620	620	56,000	590.48
1993-05-18	650	662	637	647	99,000	616.19
1993-05-17	675	675	645	668	137,000	636.19
1993-05-14	640	668	640	665	683,000	633.33
1993-05-13	623	639	610	638	229,000	607.62
1993-05-12	620	623	606	620	103,000	590.48
1993-05-11	619	620	614	619	130,000	589.52
1993-05-10	620	620	605	615	68,000	585.71
1993-05-07	610	615	600	610	88,000	580.95
1993-05-06	620	620	600	607	91,000	578.10
1993-04-30	589	600	589	600	97,000	571.43
1993-04-28	592	592	579	584	79,000	556.19
1993-04-27	574	595	571	572	74,000	544.76
1993-04-26	582	583	570	573	58,000	545.71
1993-04-23	570	580	565	578	96,000	550.48
1993-04-22	595	595	570	570	77,000	542.86
1993-04-21	600	600	590	598	79,000	569.52
1993-04-20	606	620	588	601	122,000	572.38
1993-04-19	601	610	590	610	227,000	580.95
1993-04-16	620	630	602	605	1,381,000	576.19
1993-04-15	580	600	575	600	843,000	571.43
1993-04-14	555	580	550	570	401,000	542.86
1993-04-13	536	550	536	549	82,000	522.86
1993-04-12	550	550	535	535	111,000	509.52
1993-04-09	540	543	530	530	57,000	504.76
1993-04-08	530	530	520	520	85,000	495.24
1993-04-07	525	538	525	527	64,000	501.91
1993-04-06	529	540	528	535	51,000	509.52
1993-04-05	540	542	524	539	71,000	513.33
1993-04-02	535	543	530	540	166,000	514.29
1993-04-01	545	545	535	535	67,000	509.52
1993-03-31	539	547	532	535	94,000	509.52
1993-03-30	539	539	531	531	83,000	505.71
1993-03-29	523	539	523	534	77,000	508.57
1993-03-26	522	527	521	521	100,000	496.19
1993-03-25	531	531	522	529	71,000	503.81
1993-03-24	526	530	521	521	52,000	496.19
1993-03-23	530	535	525	525	45,000	500
1993-03-22	530	530	530	530	24,000	504.76
1993-03-19	533	540	532	540	65,000	514.29
1993-03-18	531	554	531	535	52,000	509.52
1993-03-17	535	540	523	540	73,000	514.29
1993-03-16	550	550	534	534	136,000	508.57
1993-03-15	550	560	550	552	124,000	525.71
1993-03-12	526	549	526	549	110,000	522.86
1993-03-11	520	540	520	522	185,000	497.14
1993-03-10	530	535	524	526	128,000	500.95
1993-03-09	546	555	531	540	200,000	514.29
1993-03-08	540	546	537	545	148,000	519.05
1993-03-05	548	554	540	550	167,000	523.81
1993-03-04	560	572	550	558	326,000	531.43
1993-03-03	539	572	539	560	392,000	533.33
1993-03-02	547	557	538	539	63,000	513.33
1993-03-01	565	565	543	557	141,000	530.48
1993-02-26	525	565	522	564	591,000	537.14
1993-02-25	525	525	515	525	39,000	500
1993-02-24	501	525	501	525	43,000	500
1993-02-23	515	520	501	501	48,000	477.14
1993-02-22	520	525	520	525	34,000	500
1993-02-19	531	531	520	531	72,000	505.71
1993-02-18	539	542	531	531	91,000	505.71
1993-02-17	518	539	518	539	107,000	513.33
1993-02-16	547	547	520	528	113,000	502.86
1993-02-15	542	550	540	547	77,000	520.95
1993-02-12	539	563	539	550	330,000	523.81
1993-02-10	534	540	527	539	149,000	513.33
1993-02-09	515	540	515	536	116,000	510.48
1993-02-08	521	525	510	515	77,000	490.48
1993-02-05	494	520	494	519	61,000	494.29
1993-02-04	495	495	491	495	54,000	471.43
1993-02-03	491	497	490	495	69,000	471.43
1993-02-02	499	504	496	496	87,000	472.38
1993-02-01	516	516	498	505	52,000	480.95
1993-01-29	497	525	496	525	256,000	500
1993-01-28	470	497	470	497	61,000	473.33
1993-01-27	470	475	470	470	35,000	447.62
1993-01-26	470	470	461	470	40,000	447.62
1993-01-25	480	485	475	475	28,000	452.38
1993-01-22	487	490	485	485	31,000	461.91
1993-01-21	490	490	490	490	16,000	466.67
1993-01-20	500	505	495	495	56,000	471.43
1993-01-19	498	511	495	495	40,000	471.43
1993-01-18	485	492	485	492	42,000	468.57
1993-01-14	497	498	490	490	71,000	466.67
1993-01-13	505	506	505	505	33,000	480.95
1993-01-12	505	505	505	505	22,000	480.95
1993-01-11	511	515	505	515	29,000	490.48
1993-01-08	505	511	500	511	60,000	486.67
1993-01-07	508	510	505	510	22,000	485.71
1993-01-06	505	515	505	508	12,000	483.81
1993-01-05	514	524	514	515	40,000	490.48
1993-01-04	512	514	511	514	25,000	489.52

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30