7238 曙ブレーキ工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 466 | 466 | 463 | 465 | 17,000 | 465 |
| 1996-12-27 | 471 | 471 | 466 | 466 | 42,000 | 466 |
| 1996-12-26 | 481 | 481 | 461 | 461 | 42,000 | 461 |
| 1996-12-25 | 483 | 485 | 478 | 485 | 24,000 | 485 |
| 1996-12-24 | 490 | 490 | 485 | 485 | 65,000 | 485 |
| 1996-12-20 | 485 | 505 | 485 | 505 | 66,000 | 505 |
| 1996-12-19 | 504 | 504 | 490 | 490 | 54,000 | 490 |
| 1996-12-18 | 519 | 519 | 501 | 505 | 47,000 | 505 |
| 1996-12-17 | 520 | 520 | 505 | 514 | 14,000 | 514 |
| 1996-12-16 | 499 | 516 | 499 | 510 | 40,000 | 510 |
| 1996-12-13 | 505 | 515 | 498 | 498 | 90,000 | 498 |
| 1996-12-12 | 516 | 516 | 515 | 515 | 21,000 | 515 |
| 1996-12-11 | 515 | 517 | 508 | 516 | 32,000 | 516 |
| 1996-12-10 | 521 | 528 | 521 | 522 | 15,000 | 522 |
| 1996-12-09 | 522 | 538 | 520 | 520 | 26,000 | 520 |
| 1996-12-06 | 537 | 537 | 520 | 520 | 52,000 | 520 |
| 1996-12-05 | 540 | 551 | 526 | 536 | 22,000 | 536 |
| 1996-12-04 | 529 | 535 | 529 | 535 | 35,000 | 535 |
| 1996-12-03 | 538 | 538 | 529 | 530 | 16,000 | 530 |
| 1996-12-02 | 555 | 555 | 531 | 538 | 29,000 | 538 |
| 1996-11-29 | 551 | 564 | 548 | 560 | 28,000 | 560 |
| 1996-11-28 | 559 | 564 | 551 | 551 | 27,000 | 551 |
| 1996-11-27 | 552 | 565 | 552 | 565 | 37,000 | 565 |
| 1996-11-26 | 559 | 559 | 552 | 552 | 9,000 | 552 |
| 1996-11-25 | 560 | 560 | 548 | 549 | 32,000 | 549 |
| 1996-11-22 | 554 | 554 | 548 | 548 | 29,000 | 548 |
| 1996-11-21 | 552 | 555 | 552 | 554 | 99,000 | 554 |
| 1996-11-20 | 560 | 570 | 560 | 562 | 71,000 | 562 |
| 1996-11-19 | 560 | 560 | 552 | 552 | 65,000 | 552 |
| 1996-11-18 | 571 | 571 | 562 | 562 | 105,000 | 562 |
| 1996-11-15 | 570 | 570 | 565 | 565 | 15,000 | 565 |
| 1996-11-14 | 574 | 574 | 564 | 564 | 57,000 | 564 |
| 1996-11-13 | 560 | 569 | 560 | 564 | 74,000 | 564 |
| 1996-11-12 | 567 | 579 | 567 | 577 | 56,000 | 577 |
| 1996-11-11 | 570 | 574 | 557 | 557 | 32,000 | 557 |
| 1996-11-08 | 563 | 575 | 563 | 565 | 53,000 | 565 |
| 1996-11-07 | 576 | 577 | 563 | 563 | 42,000 | 563 |
| 1996-11-06 | 559 | 577 | 559 | 577 | 17,000 | 577 |
| 1996-11-05 | 555 | 560 | 552 | 558 | 26,000 | 558 |
| 1996-11-01 | 567 | 569 | 552 | 565 | 101,000 | 565 |
| 1996-10-31 | 573 | 578 | 567 | 567 | 65,000 | 567 |
| 1996-10-30 | 582 | 582 | 576 | 582 | 43,000 | 582 |
| 1996-10-29 | 579 | 589 | 579 | 580 | 96,000 | 580 |
| 1996-10-28 | 571 | 578 | 569 | 578 | 53,000 | 578 |
| 1996-10-25 | 553 | 575 | 552 | 574 | 323,000 | 574 |
| 1996-10-24 | 554 | 559 | 550 | 551 | 193,000 | 551 |
| 1996-10-23 | 568 | 568 | 550 | 550 | 139,000 | 550 |
| 1996-10-22 | 580 | 580 | 570 | 572 | 79,000 | 572 |
| 1996-10-21 | 586 | 591 | 580 | 580 | 40,000 | 580 |
| 1996-10-18 | 589 | 589 | 580 | 585 | 129,000 | 585 |
| 1996-10-17 | 581 | 590 | 580 | 590 | 51,000 | 590 |
| 1996-10-16 | 590 | 590 | 580 | 580 | 74,000 | 580 |
| 1996-10-15 | 579 | 580 | 579 | 580 | 15,000 | 580 |
| 1996-10-14 | 582 | 582 | 570 | 578 | 14,000 | 578 |
| 1996-10-11 | 571 | 572 | 571 | 572 | 16,000 | 572 |
| 1996-10-09 | 580 | 580 | 570 | 571 | 26,000 | 571 |
| 1996-10-08 | 580 | 590 | 580 | 585 | 34,000 | 585 |
| 1996-10-07 | 595 | 595 | 586 | 590 | 32,000 | 590 |
| 1996-10-04 | 600 | 600 | 590 | 600 | 32,000 | 600 |
| 1996-10-03 | 613 | 614 | 601 | 601 | 27,000 | 601 |
| 1996-10-02 | 613 | 613 | 602 | 609 | 28,000 | 609 |
| 1996-10-01 | 618 | 618 | 600 | 600 | 43,000 | 600 |
| 1996-09-30 | 606 | 615 | 606 | 610 | 22,000 | 610 |
| 1996-09-27 | 610 | 614 | 605 | 614 | 48,000 | 614 |
| 1996-09-26 | 600 | 610 | 600 | 610 | 61,000 | 610 |
| 1996-09-25 | 589 | 592 | 588 | 591 | 42,000 | 591 |
| 1996-09-24 | 609 | 609 | 590 | 592 | 44,000 | 592 |
| 1996-09-20 | 604 | 607 | 600 | 604 | 95,000 | 604 |
| 1996-09-19 | 603 | 603 | 597 | 603 | 35,000 | 603 |
| 1996-09-18 | 602 | 605 | 596 | 603 | 60,000 | 603 |
| 1996-09-17 | 582 | 603 | 582 | 582 | 87,000 | 582 |
| 1996-09-13 | 570 | 580 | 570 | 580 | 81,000 | 580 |
| 1996-09-12 | 580 | 580 | 575 | 579 | 49,000 | 579 |
| 1996-09-11 | 586 | 595 | 580 | 580 | 22,000 | 580 |
| 1996-09-10 | 585 | 600 | 585 | 587 | 19,000 | 587 |
| 1996-09-09 | 586 | 595 | 586 | 586 | 18,000 | 586 |
| 1996-09-06 | 598 | 598 | 585 | 585 | 30,000 | 585 |
| 1996-09-05 | 591 | 600 | 585 | 600 | 35,000 | 600 |
| 1996-09-04 | 605 | 605 | 590 | 595 | 36,000 | 595 |
| 1996-09-03 | 595 | 605 | 590 | 605 | 99,000 | 605 |
| 1996-09-02 | 596 | 596 | 596 | 596 | 32,000 | 596 |
| 1996-08-30 | 595 | 600 | 592 | 597 | 67,000 | 597 |
| 1996-08-29 | 605 | 605 | 590 | 593 | 171,000 | 593 |
| 1996-08-28 | 615 | 615 | 605 | 605 | 27,000 | 605 |
| 1996-08-27 | 601 | 610 | 600 | 610 | 10,000 | 610 |
| 1996-08-26 | 612 | 615 | 592 | 598 | 21,000 | 598 |
| 1996-08-23 | 592 | 595 | 591 | 592 | 27,000 | 592 |
| 1996-08-22 | 594 | 610 | 586 | 587 | 64,000 | 587 |
| 1996-08-21 | 610 | 610 | 592 | 592 | 30,000 | 592 |
| 1996-08-20 | 606 | 607 | 593 | 593 | 40,000 | 593 |
| 1996-08-19 | 588 | 600 | 586 | 586 | 109,000 | 586 |
| 1996-08-16 | 604 | 604 | 588 | 591 | 25,000 | 591 |
| 1996-08-15 | 611 | 611 | 586 | 606 | 28,000 | 606 |
| 1996-08-14 | 581 | 585 | 581 | 581 | 19,000 | 581 |
| 1996-08-13 | 575 | 591 | 575 | 591 | 35,000 | 591 |
| 1996-08-12 | 591 | 591 | 581 | 581 | 113,000 | 581 |
| 1996-08-09 | 600 | 600 | 591 | 591 | 54,000 | 591 |
| 1996-08-08 | 594 | 603 | 593 | 600 | 34,000 | 600 |
| 1996-08-07 | 605 | 606 | 592 | 592 | 207,000 | 592 |
| 1996-08-06 | 605 | 610 | 605 | 606 | 45,000 | 606 |
| 1996-08-05 | 601 | 611 | 601 | 604 | 37,000 | 604 |
| 1996-08-02 | 616 | 616 | 602 | 603 | 61,000 | 603 |
| 1996-08-01 | 611 | 616 | 605 | 609 | 40,000 | 609 |
| 1996-07-31 | 605 | 610 | 601 | 601 | 61,000 | 601 |
| 1996-07-30 | 610 | 610 | 605 | 605 | 57,000 | 605 |
| 1996-07-29 | 618 | 626 | 608 | 610 | 29,000 | 610 |
| 1996-07-26 | 620 | 620 | 610 | 616 | 23,000 | 616 |
| 1996-07-25 | 603 | 610 | 602 | 604 | 85,000 | 604 |
| 1996-07-24 | 610 | 610 | 602 | 603 | 84,000 | 603 |
| 1996-07-23 | 611 | 611 | 601 | 610 | 130,000 | 610 |
| 1996-07-22 | 622 | 623 | 611 | 611 | 121,000 | 611 |
| 1996-07-19 | 630 | 640 | 625 | 625 | 90,000 | 625 |
| 1996-07-18 | 631 | 634 | 618 | 620 | 136,000 | 620 |
| 1996-07-17 | 621 | 629 | 616 | 620 | 47,000 | 620 |
| 1996-07-16 | 640 | 640 | 620 | 620 | 77,000 | 620 |
| 1996-07-15 | 635 | 645 | 631 | 633 | 85,000 | 633 |
| 1996-07-12 | 646 | 650 | 643 | 645 | 139,000 | 645 |
| 1996-07-11 | 653 | 654 | 642 | 646 | 134,000 | 646 |
| 1996-07-10 | 664 | 664 | 652 | 657 | 441,000 | 657 |
| 1996-07-09 | 636 | 668 | 636 | 647 | 1,083,000 | 647 |
| 1996-07-08 | 628 | 645 | 628 | 641 | 303,000 | 641 |
| 1996-07-05 | 622 | 622 | 616 | 618 | 47,000 | 618 |
| 1996-07-04 | 629 | 629 | 621 | 621 | 35,000 | 621 |
| 1996-07-03 | 625 | 630 | 612 | 614 | 26,000 | 614 |
| 1996-07-02 | 640 | 640 | 620 | 625 | 49,000 | 625 |
| 1996-07-01 | 631 | 633 | 630 | 630 | 89,000 | 630 |
| 1996-06-28 | 633 | 633 | 631 | 631 | 44,000 | 631 |
| 1996-06-27 | 642 | 642 | 632 | 633 | 102,000 | 633 |
| 1996-06-26 | 627 | 635 | 626 | 635 | 44,000 | 635 |
| 1996-06-25 | 644 | 646 | 631 | 635 | 66,000 | 635 |
| 1996-06-24 | 635 | 640 | 635 | 640 | 66,000 | 640 |
| 1996-06-21 | 631 | 637 | 623 | 635 | 63,000 | 635 |
| 1996-06-20 | 626 | 626 | 621 | 621 | 44,000 | 621 |
| 1996-06-19 | 637 | 637 | 626 | 626 | 70,000 | 626 |
| 1996-06-18 | 629 | 640 | 629 | 640 | 74,000 | 640 |
| 1996-06-17 | 628 | 640 | 628 | 628 | 31,000 | 628 |
| 1996-06-14 | 624 | 638 | 621 | 637 | 134,000 | 637 |
| 1996-06-13 | 620 | 634 | 615 | 634 | 133,000 | 634 |
| 1996-06-12 | 619 | 619 | 611 | 614 | 61,000 | 614 |
| 1996-06-11 | 617 | 619 | 612 | 619 | 26,000 | 619 |
| 1996-06-10 | 620 | 620 | 610 | 611 | 72,000 | 611 |
| 1996-06-07 | 619 | 621 | 602 | 605 | 157,000 | 605 |
| 1996-06-06 | 617 | 623 | 617 | 622 | 39,000 | 622 |
| 1996-06-05 | 622 | 624 | 612 | 614 | 67,000 | 614 |
| 1996-06-04 | 607 | 612 | 607 | 612 | 101,000 | 612 |
| 1996-06-03 | 620 | 620 | 577 | 577 | 151,000 | 577 |
| 1996-05-31 | 625 | 628 | 620 | 622 | 79,000 | 622 |
| 1996-05-30 | 640 | 640 | 625 | 625 | 89,000 | 625 |
| 1996-05-29 | 639 | 639 | 630 | 631 | 107,000 | 631 |
| 1996-05-28 | 611 | 630 | 611 | 629 | 65,000 | 629 |
| 1996-05-27 | 611 | 619 | 611 | 611 | 71,000 | 611 |
| 1996-05-24 | 638 | 638 | 620 | 620 | 52,000 | 620 |
| 1996-05-23 | 640 | 640 | 628 | 629 | 97,000 | 629 |
| 1996-05-22 | 630 | 634 | 630 | 630 | 92,000 | 630 |
| 1996-05-21 | 625 | 630 | 621 | 630 | 81,000 | 630 |
| 1996-05-20 | 636 | 636 | 630 | 630 | 87,000 | 630 |
| 1996-05-17 | 629 | 641 | 629 | 630 | 116,000 | 630 |
| 1996-05-16 | 644 | 645 | 633 | 639 | 144,000 | 639 |
| 1996-05-15 | 645 | 645 | 635 | 644 | 110,000 | 644 |
| 1996-05-14 | 635 | 644 | 631 | 635 | 124,000 | 635 |
| 1996-05-13 | 645 | 648 | 637 | 645 | 142,000 | 645 |
| 1996-05-10 | 642 | 659 | 640 | 645 | 185,000 | 645 |
| 1996-05-09 | 642 | 642 | 626 | 640 | 128,000 | 640 |
| 1996-05-08 | 640 | 642 | 635 | 640 | 98,000 | 640 |
| 1996-05-07 | 643 | 645 | 640 | 645 | 34,000 | 645 |
| 1996-05-02 | 658 | 670 | 645 | 650 | 397,000 | 650 |
| 1996-05-01 | 650 | 657 | 649 | 652 | 260,000 | 652 |
| 1996-04-30 | 655 | 659 | 646 | 653 | 139,000 | 653 |
| 1996-04-26 | 681 | 681 | 650 | 665 | 206,000 | 665 |
| 1996-04-25 | 685 | 690 | 674 | 675 | 991,000 | 675 |
| 1996-04-24 | 672 | 685 | 666 | 675 | 1,131,000 | 675 |
| 1996-04-23 | 620 | 686 | 620 | 672 | 1,692,000 | 672 |
| 1996-04-22 | 629 | 648 | 629 | 630 | 164,000 | 630 |
| 1996-04-19 | 650 | 655 | 621 | 629 | 383,000 | 629 |
| 1996-04-18 | 628 | 665 | 625 | 650 | 993,000 | 650 |
| 1996-04-17 | 612 | 628 | 610 | 618 | 106,000 | 618 |
| 1996-04-16 | 627 | 630 | 615 | 615 | 326,000 | 615 |
| 1996-04-15 | 601 | 619 | 601 | 607 | 350,000 | 607 |
| 1996-04-12 | 590 | 599 | 590 | 598 | 132,000 | 598 |
| 1996-04-11 | 579 | 600 | 576 | 600 | 143,000 | 600 |
| 1996-04-10 | 580 | 586 | 575 | 579 | 86,000 | 579 |
| 1996-04-09 | 570 | 586 | 568 | 575 | 55,000 | 575 |
| 1996-04-08 | 597 | 597 | 570 | 570 | 92,000 | 570 |
| 1996-04-05 | 573 | 588 | 566 | 588 | 124,000 | 588 |
| 1996-04-04 | 563 | 574 | 563 | 563 | 24,000 | 563 |
| 1996-04-03 | 563 | 574 | 562 | 562 | 86,000 | 562 |
| 1996-04-02 | 577 | 577 | 561 | 566 | 42,000 | 566 |
| 1996-04-01 | 579 | 579 | 571 | 572 | 58,000 | 572 |
| 1996-03-29 | 560 | 573 | 556 | 573 | 17,000 | 573 |
| 1996-03-28 | 570 | 578 | 560 | 560 | 83,000 | 560 |
| 1996-03-27 | 549 | 565 | 546 | 560 | 39,000 | 560 |
| 1996-03-26 | 549 | 562 | 549 | 549 | 46,000 | 549 |
| 1996-03-25 | 595 | 595 | 575 | 590 | 36,000 | 561.91 |
| 1996-03-22 | 579 | 581 | 575 | 575 | 40,000 | 547.62 |
| 1996-03-21 | 575 | 582 | 572 | 580 | 32,000 | 552.38 |
| 1996-03-19 | 576 | 576 | 570 | 572 | 16,000 | 544.76 |
| 1996-03-18 | 574 | 582 | 562 | 566 | 129,000 | 539.05 |
| 1996-03-15 | 553 | 575 | 553 | 575 | 7,000 | 547.62 |
| 1996-03-14 | 560 | 562 | 553 | 553 | 20,000 | 526.67 |
| 1996-03-13 | 553 | 562 | 553 | 562 | 17,000 | 535.24 |
| 1996-03-12 | 553 | 563 | 553 | 563 | 6,000 | 536.19 |
| 1996-03-11 | 553 | 553 | 551 | 551 | 6,000 | 524.76 |
| 1996-03-08 | 550 | 552 | 550 | 552 | 100,000 | 525.71 |
| 1996-03-07 | 556 | 561 | 551 | 552 | 39,000 | 525.71 |
| 1996-03-06 | 567 | 570 | 551 | 560 | 36,000 | 533.33 |
| 1996-03-05 | 576 | 576 | 566 | 566 | 28,000 | 539.05 |
| 1996-03-04 | 588 | 588 | 575 | 579 | 35,000 | 551.43 |
| 1996-03-01 | 561 | 593 | 559 | 593 | 92,000 | 564.76 |
| 1996-02-29 | 550 | 577 | 550 | 577 | 41,000 | 549.52 |
| 1996-02-28 | 547 | 551 | 547 | 549 | 48,000 | 522.86 |
| 1996-02-27 | 552 | 552 | 547 | 547 | 37,000 | 520.95 |
| 1996-02-26 | 540 | 544 | 540 | 542 | 9,000 | 516.19 |
| 1996-02-23 | 550 | 555 | 544 | 544 | 27,000 | 518.10 |
| 1996-02-22 | 543 | 544 | 538 | 539 | 59,000 | 513.33 |
| 1996-02-21 | 565 | 565 | 541 | 541 | 39,000 | 515.24 |
| 1996-02-20 | 556 | 556 | 550 | 555 | 26,000 | 528.57 |
| 1996-02-19 | 558 | 568 | 555 | 556 | 44,000 | 529.52 |
| 1996-02-16 | 566 | 567 | 552 | 554 | 67,000 | 527.62 |
| 1996-02-15 | 578 | 578 | 567 | 567 | 31,000 | 540 |
| 1996-02-14 | 576 | 580 | 567 | 580 | 39,000 | 552.38 |
| 1996-02-13 | 575 | 580 | 566 | 566 | 50,000 | 539.05 |
| 1996-02-09 | 586 | 586 | 575 | 575 | 45,000 | 547.62 |
| 1996-02-08 | 600 | 605 | 585 | 586 | 48,000 | 558.10 |
| 1996-02-07 | 578 | 593 | 578 | 590 | 34,000 | 561.91 |
| 1996-02-06 | 571 | 603 | 571 | 603 | 32,000 | 574.29 |
| 1996-02-05 | 600 | 600 | 580 | 590 | 62,000 | 561.91 |
| 1996-02-02 | 610 | 614 | 600 | 600 | 88,000 | 571.43 |
| 1996-02-01 | 581 | 610 | 581 | 610 | 232,000 | 580.95 |
| 1996-01-31 | 597 | 599 | 580 | 580 | 125,000 | 552.38 |
| 1996-01-30 | 585 | 587 | 580 | 587 | 159,000 | 559.05 |
| 1996-01-29 | 569 | 580 | 565 | 570 | 76,000 | 542.86 |
| 1996-01-26 | 565 | 571 | 555 | 560 | 136,000 | 533.33 |
| 1996-01-25 | 580 | 580 | 562 | 575 | 70,000 | 547.62 |
| 1996-01-24 | 564 | 565 | 557 | 562 | 54,000 | 535.24 |
| 1996-01-23 | 555 | 575 | 555 | 565 | 44,000 | 538.10 |
| 1996-01-22 | 585 | 585 | 572 | 575 | 66,000 | 547.62 |
| 1996-01-19 | 561 | 568 | 555 | 566 | 89,000 | 539.05 |
| 1996-01-18 | 551 | 575 | 551 | 551 | 132,000 | 524.76 |
| 1996-01-17 | 600 | 600 | 564 | 565 | 80,000 | 538.10 |
| 1996-01-16 | 590 | 610 | 582 | 582 | 157,000 | 554.29 |
| 1996-01-12 | 596 | 620 | 588 | 588 | 849,000 | 560 |
| 1996-01-11 | 569 | 590 | 563 | 586 | 478,000 | 558.10 |
| 1996-01-10 | 550 | 569 | 550 | 560 | 346,000 | 533.33 |
| 1996-01-09 | 538 | 540 | 532 | 540 | 53,000 | 514.29 |
| 1996-01-08 | 539 | 540 | 532 | 540 | 86,000 | 514.29 |
| 1996-01-05 | 539 | 539 | 535 | 539 | 74,000 | 513.33 |
| 1996-01-04 | 532 | 532 | 530 | 530 | 31,000 | 504.76 |
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
