7238 曙ブレーキ工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	620	620	607	618	83,000	588.57
1994-12-29	610	620	610	620	34,000	590.48
1994-12-28	620	620	615	615	32,000	585.71
1994-12-27	613	615	613	615	97,000	585.71
1994-12-26	615	615	611	613	90,000	583.81
1994-12-22	605	613	599	613	473,000	583.81
1994-12-21	609	615	607	615	111,000	585.71
1994-12-20	600	613	600	613	70,000	583.81
1994-12-19	609	612	609	610	13,000	580.95
1994-12-16	612	612	606	609	92,000	580
1994-12-15	611	615	610	610	150,000	580.95
1994-12-14	584	610	584	600	202,000	571.43
1994-12-13	602	602	580	580	27,000	552.38
1994-12-12	600	610	600	601	91,000	572.38
1994-12-09	608	619	600	603	97,000	574.29
1994-12-08	608	609	608	608	25,000	579.05
1994-12-07	620	620	601	608	25,000	579.05
1994-12-06	630	630	621	625	49,000	595.24
1994-12-05	620	625	615	625	30,000	595.24
1994-12-02	614	620	614	620	14,000	590.48
1994-12-01	616	616	613	615	29,000	585.71
1994-11-30	610	618	609	611	82,000	581.91
1994-11-29	619	619	608	609	55,000	580
1994-11-28	627	627	611	619	37,000	589.52
1994-11-25	610	621	610	621	123,000	591.43
1994-11-24	625	625	600	610	142,000	580.95
1994-11-22	637	637	627	637	79,000	606.67
1994-11-21	645	650	637	637	65,000	606.67
1994-11-18	647	654	647	650	71,000	619.05
1994-11-17	646	653	646	650	66,000	619.05
1994-11-16	649	652	646	652	141,000	620.95
1994-11-15	646	653	646	648	88,000	617.14
1994-11-14	645	650	645	646	108,000	615.24
1994-11-11	658	658	641	655	190,000	623.81
1994-11-10	652	656	630	656	181,000	624.76
1994-11-09	647	657	647	652	106,000	620.95
1994-11-08	655	657	653	657	39,000	625.71
1994-11-07	654	665	654	665	83,000	633.33
1994-11-04	654	663	653	659	33,000	627.62
1994-11-02	660	668	651	651	88,000	620
1994-11-01	656	663	656	658	148,000	626.67
1994-10-31	656	657	647	655	112,000	623.81
1994-10-28	653	662	640	640	341,000	609.52
1994-10-27	656	658	651	651	56,000	620
1994-10-26	650	660	650	653	96,000	621.91
1994-10-25	660	668	659	660	261,000	628.57
1994-10-24	660	667	655	660	197,000	628.57
1994-10-21	650	659	649	654	81,000	622.86
1994-10-20	655	668	650	650	226,000	619.05
1994-10-19	652	668	651	652	264,000	620.95
1994-10-18	640	660	638	642	412,000	611.43
1994-10-17	631	634	631	631	107,000	600.95
1994-10-14	633	634	631	631	42,000	600.95
1994-10-13	624	633	624	633	26,000	602.86
1994-10-12	620	635	620	634	39,000	603.81
1994-10-11	631	631	620	620	53,000	590.48
1994-10-07	620	621	615	621	81,000	591.43
1994-10-06	626	631	621	621	46,000	591.43
1994-10-05	630	632	630	632	69,000	601.91
1994-10-04	632	634	632	632	21,000	601.91
1994-10-03	639	639	634	634	43,000	603.81
1994-09-30	631	640	631	639	71,000	608.57
1994-09-29	629	636	629	631	50,000	600.95
1994-09-28	643	643	626	628	256,000	598.10
1994-09-27	630	630	625	630	43,000	600
1994-09-26	640	643	640	643	39,000	612.38
1994-09-22	640	650	640	645	165,000	614.29
1994-09-21	635	651	635	640	128,000	609.52
1994-09-20	650	650	621	635	105,000	604.76
1994-09-19	630	650	623	650	69,000	619.05
1994-09-16	651	652	645	650	61,000	619.05
1994-09-14	658	658	650	655	34,000	623.81
1994-09-13	665	669	661	661	71,000	629.52
1994-09-12	660	665	660	665	38,000	633.33
1994-09-09	661	665	653	660	46,000	628.57
1994-09-08	654	669	654	660	70,000	628.57
1994-09-07	665	669	651	664	162,000	632.38
1994-09-06	679	679	667	675	69,000	642.86
1994-09-05	677	680	665	680	211,000	647.62
1994-09-02	678	678	672	676	135,000	643.81
1994-09-01	670	674	663	674	88,000	641.91
1994-08-31	680	683	670	670	325,000	638.10
1994-08-30	665	686	665	670	1,015,000	638.10
1994-08-29	662	671	662	664	288,000	632.38
1994-08-26	650	668	650	660	260,000	628.57
1994-08-25	662	662	650	650	92,000	619.05
1994-08-24	650	661	650	656	105,000	624.76
1994-08-23	646	646	646	646	7,000	615.24
1994-08-22	660	660	646	646	48,000	615.24
1994-08-19	646	658	646	656	125,000	624.76
1994-08-18	659	660	653	656	72,000	624.76
1994-08-17	645	655	641	653	56,000	621.91
1994-08-16	641	650	641	642	32,000	611.43
1994-08-15	646	651	641	641	14,000	610.48
1994-08-12	642	650	642	650	12,000	619.05
1994-08-11	640	643	640	641	32,000	610.48
1994-08-10	660	660	645	660	55,000	628.57
1994-08-09	659	665	650	650	20,000	619.05
1994-08-08	650	664	645	660	64,000	628.57
1994-08-05	651	654	646	654	71,000	622.86
1994-08-04	651	663	650	654	33,000	622.86
1994-08-03	655	655	641	650	57,000	619.05
1994-08-02	645	654	635	654	57,000	622.86
1994-08-01	646	646	635	635	22,000	604.76
1994-07-29	632	645	632	645	49,000	614.29
1994-07-28	642	648	630	630	37,000	600
1994-07-27	643	643	632	632	137,000	601.91
1994-07-26	647	650	635	640	132,000	609.52
1994-07-25	650	665	637	647	66,000	616.19
1994-07-22	665	670	650	650	164,000	619.05
1994-07-21	675	681	661	665	98,000	633.33
1994-07-20	680	681	671	675	88,000	642.86
1994-07-19	691	695	690	690	70,000	657.14
1994-07-18	687	708	687	695	110,000	661.91
1994-07-15	691	695	685	695	93,000	661.91
1994-07-14	675	685	675	681	36,000	648.57
1994-07-13	683	686	680	682	28,000	649.52
1994-07-12	681	693	676	693	39,000	660
1994-07-11	699	699	685	691	42,000	658.10
1994-07-08	713	719	699	703	133,000	669.52
1994-07-07	717	725	702	703	180,000	669.52
1994-07-06	701	737	701	727	1,060,000	692.38
1994-07-05	670	700	670	699	583,000	665.71
1994-07-04	655	665	647	665	167,000	633.33
1994-07-01	621	635	621	621	88,000	591.43
1994-06-30	634	645	634	635	24,000	604.76
1994-06-29	640	645	621	645	34,000	614.29
1994-06-28	634	639	624	634	29,000	603.81
1994-06-27	641	645	620	625	86,000	595.24
1994-06-24	653	657	645	651	274,000	620
1994-06-23	654	664	651	663	74,000	631.43
1994-06-22	641	654	641	650	141,000	619.05
1994-06-21	658	664	655	660	106,000	628.57
1994-06-20	664	680	661	668	529,000	636.19
1994-06-17	639	665	636	660	391,000	628.57
1994-06-16	642	642	632	639	175,000	608.57
1994-06-15	627	633	627	633	101,000	602.86
1994-06-14	618	634	617	621	186,000	591.43
1994-06-13	618	619	610	619	117,000	589.52
1994-06-10	616	623	615	620	199,000	590.48
1994-06-09	610	623	610	615	285,000	585.71
1994-06-08	610	612	600	609	121,000	580
1994-06-07	596	605	596	605	108,000	576.19
1994-06-06	584	594	584	594	24,000	565.71
1994-06-03	588	588	583	584	89,000	556.19
1994-06-02	586	591	586	588	135,000	560
1994-06-01	585	600	585	590	120,000	561.91
1994-05-31	599	599	588	588	32,000	560
1994-05-30	600	610	587	587	95,000	559.05
1994-05-27	584	603	580	600	154,000	571.43
1994-05-26	585	585	584	584	20,000	556.19
1994-05-25	585	590	575	590	105,000	561.91
1994-05-24	562	580	562	580	98,000	552.38
1994-05-23	560	567	560	560	88,000	533.33
1994-05-20	557	568	556	563	61,000	536.19
1994-05-19	556	567	556	560	116,000	533.33
1994-05-18	554	560	553	555	15,000	528.57
1994-05-17	553	553	550	553	25,000	526.67
1994-05-16	560	562	553	553	57,000	526.67
1994-05-13	555	560	553	560	26,000	533.33
1994-05-12	563	563	561	561	11,000	534.29
1994-05-11	568	575	561	561	24,000	534.29
1994-05-10	580	583	573	578	11,000	550.48
1994-05-09	552	553	552	553	5,000	526.67
1994-05-06	570	570	560	561	11,000	534.29
1994-05-02	554	554	553	553	10,000	526.67
1994-04-28	565	570	552	552	20,000	525.71
1994-04-27	575	575	572	573	12,000	545.71
1994-04-26	574	580	570	575	19,000	547.62
1994-04-25	580	580	575	575	13,000	547.62
1994-04-22	587	588	585	585	53,000	557.14
1994-04-21	580	588	580	588	6,000	560
1994-04-20	571	585	570	580	19,000	552.38
1994-04-19	585	586	581	581	33,000	553.33
1994-04-18	606	606	585	595	39,000	566.67
1994-04-15	600	610	595	606	275,000	577.14
1994-04-14	551	564	551	564	11,000	537.14
1994-04-13	541	559	541	546	9,000	520
1994-04-12	542	560	540	560	12,000	533.33
1994-04-11	566	566	542	542	13,000	516.19
1994-04-08	559	559	546	551	38,000	524.76
1994-04-07	545	546	545	546	5,000	520
1994-04-06	545	555	545	555	19,000	528.57
1994-04-05	541	552	541	552	17,000	525.71
1994-04-04	546	546	546	546	9,000	520
1994-04-01	542	552	542	552	24,000	525.71
1994-03-31	555	560	541	542	11,000	516.19
1994-03-30	575	575	555	560	15,000	533.33
1994-03-29	584	584	565	565	9,000	538.10
1994-03-28	587	587	574	574	13,000	546.67
1994-03-25	575	585	570	580	35,000	552.38
1994-03-24	584	587	584	585	58,000	557.14
1994-03-23	590	591	580	589	17,000	560.95
1994-03-22	587	593	586	591	99,000	562.86
1994-03-18	598	598	578	580	109,000	552.38
1994-03-17	604	605	591	591	85,000	562.86
1994-03-16	599	606	590	606	366,000	577.14
1994-03-15	599	600	585	589	83,000	560.95
1994-03-14	571	595	571	590	130,000	561.91
1994-03-11	570	573	566	571	78,000	543.81
1994-03-10	559	564	559	564	21,000	537.14
1994-03-09	568	568	548	559	22,000	532.38
1994-03-08	564	564	550	560	23,000	533.33
1994-03-07	575	575	560	564	35,000	537.14
1994-03-04	564	570	560	569	14,000	541.91
1994-03-03	549	549	541	545	20,000	519.05
1994-03-02	573	573	551	551	105,000	524.76
1994-03-01	560	580	560	576	125,000	548.57
1994-02-28	555	560	551	559	53,000	532.38
1994-02-25	554	559	550	555	27,000	528.57
1994-02-24	525	560	525	560	16,000	533.33
1994-02-23	529	535	525	525	9,000	500
1994-02-22	522	534	522	534	25,000	508.57
1994-02-21	510	523	509	522	33,000	497.14
1994-02-18	528	528	518	518	23,000	493.33
1994-02-17	518	528	515	518	28,000	493.33
1994-02-16	540	540	523	523	10,000	498.10
1994-02-15	531	535	515	535	34,000	509.52
1994-02-14	577	577	540	541	38,000	515.24
1994-02-10	569	573	550	573	125,000	545.71
1994-02-09	559	563	554	563	140,000	536.19
1994-02-08	540	556	540	554	154,000	527.62
1994-02-07	550	550	525	525	52,000	500
1994-02-04	536	555	536	550	17,000	523.81
1994-02-03	560	560	538	546	72,000	520
1994-02-02	545	560	545	555	283,000	528.57
1994-02-01	515	545	515	545	117,000	519.05
1994-01-31	529	530	511	520	40,000	495.24
1994-01-28	486	496	486	496	40,000	472.38
1994-01-27	496	496	496	496	16,000	472.38
1994-01-26	490	500	490	496	6,000	472.38
1994-01-25	485	510	485	510	40,000	485.71
1994-01-24	466	466	466	466	21,000	443.81
1994-01-21	502	521	501	521	16,000	496.19
1994-01-20	517	524	510	520	27,000	495.24
1994-01-19	520	530	501	513	36,000	488.57
1994-01-18	524	524	510	510	7,000	485.71
1994-01-17	520	520	510	515	19,000	490.48
1994-01-14	520	530	510	525	13,000	500
1994-01-13	530	530	521	525	31,000	500
1994-01-12	502	522	502	522	19,000	497.14
1994-01-11	523	525	522	522	31,000	497.14
1994-01-10	522	522	520	522	13,000	497.14
1994-01-07	519	520	500	500	33,000	476.19
1994-01-06	520	525	515	519	23,000	494.29
1994-01-05	502	520	500	520	44,000	495.24
1994-01-04	497	497	497	497	17,000	473.33

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