7238 曙ブレーキ工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 522 | 522 | 522 | 522 | 7,000 | 497.14 |
| 1995-12-28 | 529 | 529 | 515 | 522 | 26,000 | 497.14 |
| 1995-12-27 | 511 | 536 | 510 | 530 | 34,000 | 504.76 |
| 1995-12-26 | 513 | 515 | 511 | 515 | 12,000 | 490.48 |
| 1995-12-25 | 539 | 539 | 510 | 510 | 106,000 | 485.71 |
| 1995-12-22 | 533 | 538 | 525 | 530 | 113,000 | 504.76 |
| 1995-12-21 | 514 | 534 | 514 | 530 | 131,000 | 504.76 |
| 1995-12-20 | 510 | 520 | 510 | 516 | 55,000 | 491.43 |
| 1995-12-19 | 520 | 528 | 508 | 508 | 171,000 | 483.81 |
| 1995-12-18 | 530 | 546 | 516 | 520 | 519,000 | 495.24 |
| 1995-12-15 | 529 | 529 | 510 | 513 | 252,000 | 488.57 |
| 1995-12-14 | 496 | 530 | 496 | 521 | 324,000 | 496.19 |
| 1995-12-13 | 495 | 500 | 491 | 493 | 88,000 | 469.52 |
| 1995-12-12 | 493 | 505 | 493 | 505 | 29,000 | 480.95 |
| 1995-12-11 | 495 | 495 | 490 | 491 | 49,000 | 467.62 |
| 1995-12-08 | 479 | 490 | 479 | 481 | 57,000 | 458.10 |
| 1995-12-07 | 480 | 480 | 470 | 479 | 73,000 | 456.19 |
| 1995-12-06 | 487 | 488 | 485 | 485 | 18,000 | 461.91 |
| 1995-12-05 | 490 | 490 | 485 | 489 | 54,000 | 465.71 |
| 1995-12-04 | 495 | 495 | 490 | 490 | 30,000 | 466.67 |
| 1995-12-01 | 475 | 490 | 472 | 490 | 42,000 | 466.67 |
| 1995-11-30 | 471 | 479 | 470 | 470 | 16,000 | 447.62 |
| 1995-11-29 | 474 | 474 | 470 | 470 | 28,000 | 447.62 |
| 1995-11-28 | 485 | 485 | 473 | 473 | 16,000 | 450.48 |
| 1995-11-27 | 474 | 480 | 470 | 480 | 19,000 | 457.14 |
| 1995-11-24 | 486 | 486 | 471 | 471 | 26,000 | 448.57 |
| 1995-11-22 | 486 | 486 | 486 | 486 | 31,000 | 462.86 |
| 1995-11-21 | 489 | 490 | 486 | 490 | 19,000 | 466.67 |
| 1995-11-20 | 480 | 490 | 480 | 489 | 25,000 | 465.71 |
| 1995-11-17 | 465 | 480 | 465 | 480 | 18,000 | 457.14 |
| 1995-11-16 | 465 | 465 | 460 | 465 | 20,000 | 442.86 |
| 1995-11-15 | 466 | 466 | 460 | 460 | 10,000 | 438.10 |
| 1995-11-14 | 463 | 465 | 460 | 465 | 8,000 | 442.86 |
| 1995-11-13 | 465 | 465 | 463 | 463 | 3,000 | 440.95 |
| 1995-11-10 | 470 | 470 | 460 | 460 | 40,000 | 438.10 |
| 1995-11-09 | 470 | 472 | 470 | 470 | 38,000 | 447.62 |
| 1995-11-08 | 471 | 471 | 470 | 470 | 38,000 | 447.62 |
| 1995-11-07 | 479 | 480 | 473 | 473 | 13,000 | 450.48 |
| 1995-11-06 | 470 | 480 | 470 | 480 | 19,000 | 457.14 |
| 1995-11-02 | 480 | 480 | 470 | 470 | 17,000 | 447.62 |
| 1995-11-01 | 475 | 475 | 471 | 475 | 63,000 | 452.38 |
| 1995-10-31 | 470 | 470 | 450 | 460 | 69,000 | 438.10 |
| 1995-10-30 | 476 | 476 | 465 | 465 | 47,000 | 442.86 |
| 1995-10-27 | 476 | 479 | 475 | 475 | 30,000 | 452.38 |
| 1995-10-26 | 490 | 490 | 477 | 477 | 28,000 | 454.29 |
| 1995-10-25 | 495 | 495 | 494 | 494 | 55,000 | 470.48 |
| 1995-10-24 | 495 | 500 | 495 | 495 | 27,000 | 471.43 |
| 1995-10-23 | 495 | 495 | 495 | 495 | 4,000 | 471.43 |
| 1995-10-20 | 481 | 495 | 478 | 478 | 24,000 | 455.24 |
| 1995-10-19 | 481 | 481 | 479 | 481 | 31,000 | 458.10 |
| 1995-10-18 | 495 | 495 | 477 | 477 | 18,000 | 454.29 |
| 1995-10-17 | 484 | 490 | 484 | 490 | 92,000 | 466.67 |
| 1995-10-16 | 476 | 484 | 476 | 484 | 17,000 | 460.95 |
| 1995-10-13 | 485 | 485 | 476 | 476 | 26,000 | 453.33 |
| 1995-10-12 | 477 | 490 | 477 | 490 | 24,000 | 466.67 |
| 1995-10-11 | 481 | 487 | 481 | 487 | 34,000 | 463.81 |
| 1995-10-09 | 504 | 505 | 485 | 486 | 22,000 | 462.86 |
| 1995-10-06 | 491 | 507 | 491 | 507 | 32,000 | 482.86 |
| 1995-10-05 | 490 | 498 | 490 | 491 | 19,000 | 467.62 |
| 1995-10-04 | 482 | 492 | 482 | 492 | 26,000 | 468.57 |
| 1995-10-03 | 484 | 484 | 482 | 482 | 23,000 | 459.05 |
| 1995-10-02 | 481 | 482 | 480 | 482 | 14,000 | 459.05 |
| 1995-09-29 | 492 | 492 | 479 | 479 | 43,000 | 456.19 |
| 1995-09-28 | 484 | 487 | 484 | 487 | 36,000 | 463.81 |
| 1995-09-27 | 475 | 480 | 470 | 480 | 15,000 | 457.14 |
| 1995-09-26 | 472 | 475 | 472 | 475 | 30,000 | 452.38 |
| 1995-09-25 | 477 | 480 | 475 | 475 | 63,000 | 452.38 |
| 1995-09-22 | 477 | 480 | 475 | 476 | 22,000 | 453.33 |
| 1995-09-21 | 498 | 498 | 477 | 477 | 37,000 | 454.29 |
| 1995-09-20 | 505 | 505 | 490 | 490 | 28,000 | 466.67 |
| 1995-09-19 | 490 | 501 | 490 | 500 | 44,000 | 476.19 |
| 1995-09-18 | 496 | 496 | 491 | 491 | 66,000 | 467.62 |
| 1995-09-14 | 517 | 517 | 490 | 491 | 39,000 | 467.62 |
| 1995-09-13 | 491 | 507 | 490 | 507 | 49,000 | 482.86 |
| 1995-09-12 | 497 | 497 | 481 | 487 | 90,000 | 463.81 |
| 1995-09-11 | 502 | 502 | 496 | 497 | 86,000 | 473.33 |
| 1995-09-08 | 497 | 510 | 486 | 505 | 98,000 | 480.95 |
| 1995-09-07 | 486 | 520 | 486 | 507 | 39,000 | 482.86 |
| 1995-09-06 | 497 | 507 | 486 | 486 | 29,000 | 462.86 |
| 1995-09-05 | 500 | 500 | 487 | 497 | 32,000 | 473.33 |
| 1995-09-04 | 521 | 521 | 500 | 500 | 49,000 | 476.19 |
| 1995-09-01 | 514 | 525 | 501 | 501 | 200,000 | 477.14 |
| 1995-08-31 | 530 | 539 | 515 | 515 | 118,000 | 490.48 |
| 1995-08-30 | 537 | 550 | 533 | 545 | 660,000 | 519.05 |
| 1995-08-29 | 483 | 522 | 482 | 519 | 349,000 | 494.29 |
| 1995-08-28 | 471 | 483 | 471 | 483 | 20,000 | 460 |
| 1995-08-25 | 470 | 470 | 467 | 470 | 50,000 | 447.62 |
| 1995-08-24 | 480 | 481 | 460 | 460 | 63,000 | 438.10 |
| 1995-08-23 | 486 | 486 | 481 | 481 | 21,000 | 458.10 |
| 1995-08-22 | 485 | 490 | 480 | 485 | 38,000 | 461.91 |
| 1995-08-21 | 480 | 490 | 475 | 490 | 36,000 | 466.67 |
| 1995-08-18 | 490 | 494 | 485 | 485 | 70,000 | 461.91 |
| 1995-08-17 | 489 | 499 | 489 | 490 | 124,000 | 466.67 |
| 1995-08-16 | 495 | 495 | 483 | 490 | 276,000 | 466.67 |
| 1995-08-15 | 441 | 480 | 441 | 480 | 86,000 | 457.14 |
| 1995-08-14 | 435 | 435 | 435 | 435 | 24,000 | 414.29 |
| 1995-08-11 | 450 | 455 | 449 | 455 | 111,000 | 433.33 |
| 1995-08-10 | 435 | 440 | 435 | 440 | 13,000 | 419.05 |
| 1995-08-09 | 434 | 440 | 431 | 438 | 48,000 | 417.14 |
| 1995-08-08 | 435 | 435 | 431 | 435 | 35,000 | 414.29 |
| 1995-08-07 | 439 | 439 | 436 | 436 | 18,000 | 415.24 |
| 1995-08-04 | 443 | 443 | 435 | 440 | 31,000 | 419.05 |
| 1995-08-03 | 436 | 445 | 436 | 441 | 99,000 | 420 |
| 1995-08-02 | 430 | 436 | 430 | 431 | 51,000 | 410.48 |
| 1995-08-01 | 430 | 432 | 430 | 431 | 42,000 | 410.48 |
| 1995-07-31 | 425 | 431 | 423 | 431 | 51,000 | 410.48 |
| 1995-07-28 | 437 | 437 | 423 | 423 | 62,000 | 402.86 |
| 1995-07-27 | 435 | 435 | 423 | 427 | 82,000 | 406.67 |
| 1995-07-26 | 420 | 439 | 420 | 439 | 38,000 | 418.10 |
| 1995-07-25 | 441 | 441 | 420 | 420 | 75,000 | 400 |
| 1995-07-24 | 450 | 450 | 441 | 441 | 26,000 | 420 |
| 1995-07-21 | 450 | 455 | 450 | 450 | 19,000 | 428.57 |
| 1995-07-20 | 437 | 440 | 435 | 440 | 63,000 | 419.05 |
| 1995-07-19 | 455 | 455 | 437 | 437 | 41,000 | 416.19 |
| 1995-07-18 | 470 | 470 | 456 | 456 | 76,000 | 434.29 |
| 1995-07-17 | 478 | 489 | 465 | 465 | 136,000 | 442.86 |
| 1995-07-14 | 465 | 478 | 465 | 476 | 215,000 | 453.33 |
| 1995-07-13 | 460 | 460 | 445 | 456 | 81,000 | 434.29 |
| 1995-07-12 | 455 | 460 | 455 | 460 | 89,000 | 438.10 |
| 1995-07-11 | 450 | 450 | 435 | 440 | 49,000 | 419.05 |
| 1995-07-10 | 449 | 457 | 449 | 450 | 90,000 | 428.57 |
| 1995-07-07 | 421 | 444 | 421 | 444 | 196,000 | 422.86 |
| 1995-07-06 | 405 | 425 | 401 | 422 | 86,000 | 401.91 |
| 1995-07-05 | 403 | 403 | 400 | 401 | 41,000 | 381.91 |
| 1995-07-04 | 405 | 405 | 396 | 403 | 28,000 | 383.81 |
| 1995-07-03 | 405 | 405 | 398 | 398 | 44,000 | 379.05 |
| 1995-06-30 | 420 | 420 | 405 | 405 | 32,000 | 385.71 |
| 1995-06-29 | 424 | 432 | 420 | 420 | 60,000 | 400 |
| 1995-06-28 | 425 | 425 | 420 | 424 | 21,000 | 403.81 |
| 1995-06-27 | 435 | 435 | 420 | 425 | 317,000 | 404.76 |
| 1995-06-26 | 440 | 444 | 440 | 444 | 82,000 | 422.86 |
| 1995-06-23 | 430 | 430 | 425 | 430 | 31,000 | 409.52 |
| 1995-06-22 | 433 | 433 | 425 | 425 | 40,000 | 404.76 |
| 1995-06-21 | 440 | 444 | 434 | 438 | 245,000 | 417.14 |
| 1995-06-20 | 438 | 440 | 436 | 440 | 177,000 | 419.05 |
| 1995-06-19 | 432 | 435 | 432 | 435 | 114,000 | 414.29 |
| 1995-06-16 | 445 | 445 | 430 | 430 | 49,000 | 409.52 |
| 1995-06-15 | 425 | 428 | 422 | 428 | 76,000 | 407.62 |
| 1995-06-14 | 430 | 430 | 425 | 425 | 16,000 | 404.76 |
| 1995-06-13 | 440 | 440 | 425 | 425 | 47,000 | 404.76 |
| 1995-06-12 | 440 | 440 | 440 | 440 | 24,000 | 419.05 |
| 1995-06-09 | 443 | 443 | 440 | 440 | 46,000 | 419.05 |
| 1995-06-08 | 445 | 452 | 444 | 445 | 35,000 | 423.81 |
| 1995-06-07 | 445 | 446 | 445 | 445 | 20,000 | 423.81 |
| 1995-06-06 | 445 | 445 | 445 | 445 | 27,000 | 423.81 |
| 1995-06-05 | 445 | 449 | 445 | 449 | 33,000 | 427.62 |
| 1995-06-02 | 450 | 452 | 446 | 449 | 24,000 | 427.62 |
| 1995-06-01 | 439 | 445 | 435 | 445 | 43,000 | 423.81 |
| 1995-05-31 | 440 | 440 | 439 | 439 | 59,000 | 418.10 |
| 1995-05-30 | 445 | 445 | 440 | 440 | 19,000 | 419.05 |
| 1995-05-29 | 443 | 443 | 440 | 440 | 17,000 | 419.05 |
| 1995-05-26 | 441 | 445 | 436 | 445 | 24,000 | 423.81 |
| 1995-05-25 | 440 | 445 | 438 | 441 | 96,000 | 420 |
| 1995-05-24 | 441 | 443 | 441 | 443 | 12,000 | 421.91 |
| 1995-05-23 | 442 | 443 | 441 | 441 | 24,000 | 420 |
| 1995-05-22 | 440 | 445 | 440 | 440 | 27,000 | 419.05 |
| 1995-05-19 | 420 | 442 | 420 | 442 | 96,000 | 420.95 |
| 1995-05-18 | 445 | 450 | 435 | 435 | 112,000 | 414.29 |
| 1995-05-17 | 451 | 452 | 449 | 450 | 119,000 | 428.57 |
| 1995-05-16 | 470 | 474 | 465 | 470 | 46,000 | 447.62 |
| 1995-05-15 | 475 | 478 | 473 | 478 | 60,000 | 455.24 |
| 1995-05-12 | 475 | 485 | 475 | 481 | 86,000 | 458.10 |
| 1995-05-11 | 480 | 482 | 478 | 478 | 33,000 | 455.24 |
| 1995-05-10 | 495 | 495 | 482 | 482 | 54,000 | 459.05 |
| 1995-05-09 | 501 | 510 | 495 | 495 | 105,000 | 471.43 |
| 1995-05-08 | 493 | 503 | 490 | 500 | 14,000 | 476.19 |
| 1995-05-02 | 500 | 501 | 492 | 494 | 19,000 | 470.48 |
| 1995-05-01 | 498 | 500 | 498 | 500 | 15,000 | 476.19 |
| 1995-04-28 | 510 | 510 | 501 | 509 | 86,000 | 484.76 |
| 1995-04-27 | 511 | 521 | 511 | 515 | 16,000 | 490.48 |
| 1995-04-26 | 519 | 525 | 510 | 510 | 139,000 | 485.71 |
| 1995-04-25 | 520 | 520 | 515 | 520 | 45,000 | 495.24 |
| 1995-04-24 | 520 | 527 | 515 | 515 | 127,000 | 490.48 |
| 1995-04-21 | 507 | 529 | 507 | 528 | 158,000 | 502.86 |
| 1995-04-20 | 484 | 515 | 484 | 515 | 90,000 | 490.48 |
| 1995-04-19 | 466 | 485 | 466 | 485 | 75,000 | 461.91 |
| 1995-04-18 | 479 | 479 | 471 | 471 | 22,000 | 448.57 |
| 1995-04-17 | 479 | 488 | 479 | 479 | 46,000 | 456.19 |
| 1995-04-14 | 490 | 495 | 489 | 489 | 10,000 | 465.71 |
| 1995-04-13 | 475 | 488 | 475 | 487 | 99,000 | 463.81 |
| 1995-04-12 | 462 | 470 | 462 | 465 | 26,000 | 442.86 |
| 1995-04-11 | 465 | 470 | 460 | 466 | 109,000 | 443.81 |
| 1995-04-10 | 461 | 461 | 455 | 460 | 132,000 | 438.10 |
| 1995-04-07 | 465 | 465 | 458 | 465 | 110,000 | 442.86 |
| 1995-04-06 | 470 | 470 | 465 | 466 | 40,000 | 443.81 |
| 1995-04-05 | 478 | 478 | 470 | 470 | 29,000 | 447.62 |
| 1995-04-04 | 461 | 466 | 461 | 463 | 44,000 | 440.95 |
| 1995-04-03 | 480 | 483 | 471 | 475 | 64,000 | 452.38 |
| 1995-03-31 | 494 | 504 | 485 | 485 | 24,000 | 461.91 |
| 1995-03-30 | 491 | 499 | 491 | 499 | 7,000 | 475.24 |
| 1995-03-29 | 481 | 481 | 481 | 481 | 24,000 | 458.10 |
| 1995-03-28 | 500 | 500 | 496 | 496 | 26,000 | 472.38 |
| 1995-03-27 | 488 | 500 | 488 | 496 | 1,128,000 | 472.38 |
| 1995-03-24 | 484 | 485 | 481 | 482 | 84,000 | 459.05 |
| 1995-03-23 | 484 | 485 | 480 | 485 | 1,151,000 | 461.91 |
| 1995-03-22 | 485 | 490 | 480 | 480 | 98,000 | 457.14 |
| 1995-03-20 | 490 | 492 | 482 | 490 | 1,166,000 | 466.67 |
| 1995-03-17 | 501 | 503 | 490 | 490 | 86,000 | 466.67 |
| 1995-03-16 | 510 | 510 | 500 | 500 | 1,162,000 | 476.19 |
| 1995-03-15 | 509 | 510 | 500 | 510 | 17,000 | 485.71 |
| 1995-03-14 | 518 | 528 | 500 | 500 | 9,000 | 476.19 |
| 1995-03-13 | 497 | 502 | 497 | 500 | 76,000 | 476.19 |
| 1995-03-10 | 520 | 520 | 507 | 507 | 44,000 | 482.86 |
| 1995-03-09 | 515 | 528 | 515 | 520 | 32,000 | 495.24 |
| 1995-03-08 | 507 | 515 | 507 | 515 | 27,000 | 490.48 |
| 1995-03-07 | 515 | 516 | 513 | 515 | 26,000 | 490.48 |
| 1995-03-06 | 505 | 516 | 505 | 516 | 38,000 | 491.43 |
| 1995-03-03 | 506 | 506 | 505 | 505 | 403,000 | 480.95 |
| 1995-03-02 | 512 | 518 | 509 | 509 | 57,000 | 484.76 |
| 1995-03-01 | 495 | 510 | 495 | 502 | 454,000 | 478.10 |
| 1995-02-28 | 480 | 495 | 480 | 490 | 188,000 | 466.67 |
| 1995-02-27 | 485 | 495 | 485 | 485 | 463,000 | 461.91 |
| 1995-02-24 | 530 | 530 | 520 | 520 | 97,000 | 495.24 |
| 1995-02-23 | 533 | 536 | 532 | 536 | 58,000 | 510.48 |
| 1995-02-22 | 535 | 545 | 534 | 545 | 49,000 | 519.05 |
| 1995-02-21 | 534 | 540 | 534 | 535 | 25,000 | 509.52 |
| 1995-02-20 | 535 | 542 | 533 | 533 | 35,000 | 507.62 |
| 1995-02-17 | 529 | 549 | 529 | 532 | 59,000 | 506.67 |
| 1995-02-16 | 539 | 539 | 538 | 539 | 28,000 | 513.33 |
| 1995-02-15 | 547 | 547 | 535 | 538 | 36,000 | 512.38 |
| 1995-02-14 | 531 | 550 | 530 | 550 | 72,000 | 523.81 |
| 1995-02-13 | 545 | 559 | 544 | 549 | 66,000 | 522.86 |
| 1995-02-10 | 545 | 545 | 541 | 545 | 36,000 | 519.05 |
| 1995-02-09 | 542 | 551 | 540 | 541 | 265,000 | 515.24 |
| 1995-02-08 | 545 | 545 | 530 | 532 | 76,000 | 506.67 |
| 1995-02-07 | 553 | 553 | 540 | 550 | 52,000 | 523.81 |
| 1995-02-06 | 551 | 566 | 551 | 553 | 75,000 | 526.67 |
| 1995-02-03 | 565 | 565 | 551 | 565 | 83,000 | 538.10 |
| 1995-02-02 | 584 | 584 | 565 | 565 | 110,000 | 538.10 |
| 1995-02-01 | 585 | 585 | 570 | 580 | 34,000 | 552.38 |
| 1995-01-31 | 571 | 580 | 570 | 580 | 63,000 | 552.38 |
| 1995-01-30 | 566 | 580 | 566 | 570 | 80,000 | 542.86 |
| 1995-01-27 | 570 | 570 | 565 | 566 | 129,000 | 539.05 |
| 1995-01-26 | 574 | 585 | 570 | 575 | 53,000 | 547.62 |
| 1995-01-25 | 594 | 594 | 574 | 575 | 114,000 | 547.62 |
| 1995-01-24 | 575 | 590 | 575 | 590 | 73,000 | 561.91 |
| 1995-01-23 | 595 | 595 | 585 | 585 | 84,000 | 557.14 |
| 1995-01-20 | 590 | 605 | 590 | 605 | 55,000 | 576.19 |
| 1995-01-19 | 590 | 605 | 590 | 605 | 126,000 | 576.19 |
| 1995-01-18 | 591 | 600 | 590 | 600 | 65,000 | 571.43 |
| 1995-01-17 | 588 | 606 | 588 | 600 | 54,000 | 571.43 |
| 1995-01-13 | 601 | 602 | 595 | 595 | 70,000 | 566.67 |
| 1995-01-12 | 615 | 615 | 605 | 605 | 62,000 | 576.19 |
| 1995-01-11 | 610 | 612 | 601 | 612 | 44,000 | 582.86 |
| 1995-01-10 | 609 | 609 | 600 | 600 | 93,000 | 571.43 |
| 1995-01-09 | 600 | 612 | 600 | 609 | 40,000 | 580 |
| 1995-01-06 | 602 | 608 | 602 | 608 | 158,000 | 579.05 |
| 1995-01-05 | 620 | 620 | 603 | 614 | 89,000 | 584.76 |
| 1995-01-04 | 624 | 624 | 620 | 620 | 24,000 | 590.48 |
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
