7238 曙ブレーキ工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 371 | 371 | 365 | 365 | 13,000 | 365 |
| 1997-12-29 | 365 | 365 | 360 | 360 | 19,000 | 360 |
| 1997-12-26 | 400 | 400 | 383 | 383 | 27,000 | 383 |
| 1997-12-25 | 392 | 400 | 390 | 398 | 63,000 | 398 |
| 1997-12-24 | 354 | 365 | 345 | 365 | 19,000 | 365 |
| 1997-12-22 | 385 | 385 | 365 | 365 | 25,000 | 365 |
| 1997-12-19 | 405 | 405 | 395 | 405 | 89,000 | 405 |
| 1997-12-18 | 405 | 410 | 404 | 406 | 113,000 | 406 |
| 1997-12-17 | 360 | 381 | 360 | 380 | 47,000 | 380 |
| 1997-12-16 | 365 | 365 | 360 | 361 | 9,000 | 361 |
| 1997-12-15 | 365 | 366 | 345 | 360 | 112,000 | 360 |
| 1997-12-12 | 384 | 384 | 366 | 367 | 95,000 | 367 |
| 1997-12-11 | 375 | 375 | 365 | 366 | 13,000 | 366 |
| 1997-12-10 | 397 | 397 | 375 | 375 | 41,000 | 375 |
| 1997-12-09 | 397 | 398 | 394 | 398 | 47,000 | 398 |
| 1997-12-05 | 375 | 400 | 375 | 399 | 14,000 | 399 |
| 1997-12-04 | 396 | 396 | 376 | 376 | 11,000 | 376 |
| 1997-12-03 | 410 | 410 | 395 | 395 | 8,000 | 395 |
| 1997-12-02 | 390 | 404 | 389 | 400 | 42,000 | 400 |
| 1997-12-01 | 370 | 385 | 370 | 385 | 36,000 | 385 |
| 1997-11-28 | 389 | 389 | 362 | 362 | 64,000 | 362 |
| 1997-11-27 | 389 | 389 | 380 | 384 | 923,000 | 384 |
| 1997-11-26 | 395 | 395 | 389 | 389 | 932,000 | 389 |
| 1997-11-25 | 400 | 410 | 395 | 395 | 26,000 | 395 |
| 1997-11-21 | 398 | 398 | 390 | 395 | 21,000 | 395 |
| 1997-11-20 | 385 | 385 | 381 | 383 | 16,000 | 383 |
| 1997-11-19 | 400 | 400 | 385 | 385 | 9,000 | 385 |
| 1997-11-18 | 415 | 425 | 410 | 410 | 13,000 | 410 |
| 1997-11-17 | 385 | 420 | 385 | 420 | 26,000 | 420 |
| 1997-11-14 | 386 | 386 | 370 | 370 | 35,000 | 370 |
| 1997-11-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1997-11-12 | 392 | 392 | 386 | 386 | 6,000 | 386 |
| 1997-11-11 | 391 | 400 | 390 | 390 | 13,000 | 390 |
| 1997-11-10 | 390 | 393 | 390 | 391 | 14,000 | 391 |
| 1997-11-07 | 405 | 405 | 391 | 391 | 6,000 | 391 |
| 1997-11-06 | 401 | 401 | 390 | 390 | 29,000 | 390 |
| 1997-11-05 | 439 | 439 | 401 | 401 | 25,000 | 401 |
| 1997-11-04 | 450 | 450 | 442 | 446 | 9,000 | 446 |
| 1997-10-31 | 423 | 440 | 420 | 440 | 59,000 | 440 |
| 1997-10-30 | 403 | 425 | 403 | 425 | 56,000 | 425 |
| 1997-10-29 | 398 | 403 | 398 | 403 | 43,000 | 403 |
| 1997-10-28 | 390 | 394 | 390 | 391 | 19,000 | 391 |
| 1997-10-27 | 420 | 420 | 410 | 420 | 24,000 | 420 |
| 1997-10-24 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 1997-10-23 | 412 | 421 | 412 | 420 | 44,000 | 420 |
| 1997-10-22 | 410 | 411 | 410 | 411 | 16,000 | 411 |
| 1997-10-21 | 410 | 415 | 410 | 415 | 4,000 | 415 |
| 1997-10-20 | 395 | 395 | 390 | 395 | 11,000 | 395 |
| 1997-10-17 | 398 | 405 | 385 | 385 | 13,000 | 385 |
| 1997-10-16 | 385 | 385 | 375 | 385 | 13,000 | 385 |
| 1997-10-15 | 385 | 385 | 377 | 380 | 28,000 | 380 |
| 1997-10-14 | 375 | 380 | 375 | 380 | 31,000 | 380 |
| 1997-10-13 | 413 | 413 | 408 | 408 | 4,000 | 408 |
| 1997-10-09 | 411 | 413 | 408 | 413 | 16,000 | 413 |
| 1997-10-08 | 410 | 410 | 410 | 410 | 22,000 | 410 |
| 1997-10-07 | 413 | 413 | 408 | 408 | 52,000 | 408 |
| 1997-10-06 | 420 | 424 | 420 | 424 | 12,000 | 424 |
| 1997-10-03 | 417 | 420 | 413 | 420 | 20,000 | 420 |
| 1997-10-02 | 425 | 425 | 412 | 417 | 24,000 | 417 |
| 1997-10-01 | 443 | 443 | 420 | 425 | 38,000 | 425 |
| 1997-09-30 | 441 | 442 | 438 | 438 | 30,000 | 438 |
| 1997-09-29 | 441 | 443 | 441 | 441 | 52,000 | 441 |
| 1997-09-26 | 445 | 445 | 440 | 441 | 66,000 | 441 |
| 1997-09-25 | 462 | 462 | 450 | 450 | 113,000 | 450 |
| 1997-09-24 | 436 | 445 | 436 | 445 | 8,000 | 445 |
| 1997-09-22 | 435 | 435 | 434 | 435 | 46,000 | 435 |
| 1997-09-19 | 440 | 440 | 438 | 440 | 6,000 | 440 |
| 1997-09-18 | 442 | 445 | 437 | 440 | 80,000 | 440 |
| 1997-09-17 | 456 | 470 | 456 | 470 | 60,000 | 470 |
| 1997-09-16 | 441 | 456 | 440 | 455 | 111,000 | 455 |
| 1997-09-12 | 442 | 449 | 440 | 440 | 91,000 | 440 |
| 1997-09-11 | 455 | 455 | 442 | 442 | 65,000 | 442 |
| 1997-09-10 | 446 | 454 | 446 | 454 | 7,000 | 454 |
| 1997-09-09 | 440 | 445 | 440 | 440 | 91,000 | 440 |
| 1997-09-08 | 458 | 458 | 444 | 445 | 29,000 | 445 |
| 1997-09-05 | 437 | 457 | 437 | 455 | 107,000 | 455 |
| 1997-09-04 | 475 | 475 | 467 | 467 | 48,000 | 467 |
| 1997-09-03 | 475 | 490 | 475 | 475 | 17,000 | 475 |
| 1997-09-02 | 480 | 480 | 465 | 480 | 14,000 | 480 |
| 1997-09-01 | 490 | 495 | 490 | 490 | 16,000 | 490 |
| 1997-08-29 | 485 | 485 | 480 | 480 | 19,000 | 480 |
| 1997-08-28 | 485 | 490 | 485 | 485 | 9,000 | 485 |
| 1997-08-27 | 485 | 485 | 485 | 485 | 59,000 | 485 |
| 1997-08-26 | 500 | 500 | 486 | 488 | 82,000 | 488 |
| 1997-08-25 | 476 | 504 | 476 | 504 | 107,000 | 504 |
| 1997-08-22 | 463 | 473 | 460 | 460 | 11,000 | 460 |
| 1997-08-21 | 460 | 469 | 460 | 464 | 11,000 | 464 |
| 1997-08-20 | 451 | 453 | 451 | 453 | 31,000 | 453 |
| 1997-08-19 | 459 | 459 | 454 | 454 | 8,000 | 454 |
| 1997-08-18 | 454 | 454 | 446 | 452 | 58,000 | 452 |
| 1997-08-15 | 461 | 465 | 459 | 459 | 48,000 | 459 |
| 1997-08-14 | 458 | 465 | 458 | 465 | 23,000 | 465 |
| 1997-08-13 | 465 | 465 | 459 | 460 | 18,000 | 460 |
| 1997-08-12 | 464 | 468 | 464 | 465 | 46,000 | 465 |
| 1997-08-11 | 470 | 475 | 453 | 454 | 64,000 | 454 |
| 1997-08-08 | 469 | 480 | 469 | 480 | 105,000 | 480 |
| 1997-08-07 | 484 | 488 | 479 | 479 | 57,000 | 479 |
| 1997-08-06 | 482 | 486 | 481 | 485 | 14,000 | 485 |
| 1997-08-05 | 480 | 482 | 480 | 482 | 71,000 | 482 |
| 1997-08-04 | 482 | 484 | 475 | 482 | 35,000 | 482 |
| 1997-08-01 | 494 | 498 | 484 | 487 | 28,000 | 487 |
| 1997-07-31 | 501 | 505 | 490 | 492 | 81,000 | 492 |
| 1997-07-30 | 500 | 505 | 500 | 505 | 40,000 | 505 |
| 1997-07-29 | 512 | 512 | 502 | 507 | 34,000 | 507 |
| 1997-07-28 | 529 | 529 | 500 | 510 | 318,000 | 510 |
| 1997-07-25 | 535 | 535 | 524 | 524 | 14,000 | 524 |
| 1997-07-24 | 503 | 515 | 503 | 515 | 12,000 | 515 |
| 1997-07-23 | 530 | 530 | 515 | 516 | 17,000 | 516 |
| 1997-07-22 | 531 | 532 | 530 | 530 | 16,000 | 530 |
| 1997-07-18 | 557 | 557 | 532 | 532 | 67,000 | 532 |
| 1997-07-17 | 542 | 549 | 538 | 538 | 44,000 | 538 |
| 1997-07-16 | 512 | 543 | 512 | 542 | 238,000 | 542 |
| 1997-07-15 | 510 | 512 | 510 | 512 | 25,000 | 512 |
| 1997-07-14 | 505 | 507 | 505 | 506 | 18,000 | 506 |
| 1997-07-11 | 510 | 510 | 500 | 500 | 35,000 | 500 |
| 1997-07-10 | 529 | 529 | 509 | 520 | 28,000 | 520 |
| 1997-07-09 | 529 | 530 | 520 | 520 | 61,000 | 520 |
| 1997-07-08 | 530 | 534 | 529 | 529 | 31,000 | 529 |
| 1997-07-07 | 533 | 533 | 530 | 532 | 18,000 | 532 |
| 1997-07-04 | 542 | 542 | 536 | 536 | 111,000 | 536 |
| 1997-07-03 | 533 | 540 | 533 | 540 | 89,000 | 540 |
| 1997-07-02 | 541 | 541 | 530 | 539 | 29,000 | 539 |
| 1997-07-01 | 540 | 540 | 531 | 531 | 37,000 | 531 |
| 1997-06-30 | 539 | 540 | 537 | 540 | 74,000 | 540 |
| 1997-06-27 | 532 | 537 | 526 | 537 | 56,000 | 537 |
| 1997-06-26 | 525 | 539 | 525 | 531 | 50,000 | 531 |
| 1997-06-25 | 527 | 529 | 520 | 521 | 24,000 | 521 |
| 1997-06-24 | 530 | 530 | 526 | 526 | 13,000 | 526 |
| 1997-06-23 | 530 | 540 | 520 | 526 | 21,000 | 526 |
| 1997-06-20 | 530 | 534 | 529 | 534 | 42,000 | 534 |
| 1997-06-19 | 534 | 535 | 529 | 529 | 36,000 | 529 |
| 1997-06-18 | 540 | 540 | 526 | 535 | 59,000 | 535 |
| 1997-06-17 | 540 | 544 | 536 | 540 | 61,000 | 540 |
| 1997-06-16 | 526 | 526 | 525 | 525 | 8,000 | 525 |
| 1997-06-13 | 530 | 531 | 525 | 525 | 71,000 | 525 |
| 1997-06-12 | 540 | 545 | 531 | 531 | 33,000 | 531 |
| 1997-06-11 | 530 | 545 | 530 | 545 | 12,000 | 545 |
| 1997-06-10 | 535 | 535 | 530 | 530 | 36,000 | 530 |
| 1997-06-09 | 522 | 536 | 522 | 536 | 29,000 | 536 |
| 1997-06-06 | 531 | 534 | 530 | 531 | 40,000 | 531 |
| 1997-06-05 | 536 | 536 | 530 | 535 | 54,000 | 535 |
| 1997-06-04 | 539 | 539 | 530 | 536 | 51,000 | 536 |
| 1997-06-03 | 545 | 545 | 535 | 540 | 60,000 | 540 |
| 1997-06-02 | 555 | 555 | 545 | 548 | 81,000 | 548 |
| 1997-05-30 | 557 | 568 | 551 | 557 | 178,000 | 557 |
| 1997-05-29 | 550 | 560 | 534 | 560 | 268,000 | 560 |
| 1997-05-28 | 524 | 549 | 520 | 549 | 395,000 | 549 |
| 1997-05-27 | 508 | 520 | 508 | 511 | 86,000 | 511 |
| 1997-05-26 | 525 | 525 | 510 | 510 | 17,000 | 510 |
| 1997-05-23 | 505 | 517 | 505 | 510 | 59,000 | 510 |
| 1997-05-22 | 505 | 515 | 505 | 510 | 224,000 | 510 |
| 1997-05-21 | 512 | 515 | 500 | 500 | 99,000 | 500 |
| 1997-05-20 | 528 | 528 | 509 | 509 | 127,000 | 509 |
| 1997-05-19 | 511 | 518 | 509 | 518 | 104,000 | 518 |
| 1997-05-16 | 505 | 515 | 505 | 515 | 30,000 | 515 |
| 1997-05-15 | 509 | 512 | 504 | 504 | 34,000 | 504 |
| 1997-05-14 | 516 | 516 | 509 | 509 | 35,000 | 509 |
| 1997-05-13 | 526 | 526 | 511 | 511 | 20,000 | 511 |
| 1997-05-12 | 504 | 515 | 500 | 515 | 140,000 | 515 |
| 1997-05-09 | 514 | 518 | 506 | 506 | 89,000 | 506 |
| 1997-05-08 | 509 | 512 | 506 | 508 | 28,000 | 508 |
| 1997-05-07 | 520 | 527 | 508 | 508 | 100,000 | 508 |
| 1997-05-06 | 520 | 529 | 517 | 520 | 127,000 | 520 |
| 1997-05-02 | 502 | 510 | 502 | 510 | 34,000 | 510 |
| 1997-05-01 | 498 | 511 | 493 | 503 | 93,000 | 503 |
| 1997-04-30 | 498 | 499 | 495 | 497 | 34,000 | 497 |
| 1997-04-28 | 503 | 509 | 498 | 498 | 47,000 | 498 |
| 1997-04-25 | 493 | 506 | 493 | 498 | 36,000 | 498 |
| 1997-04-24 | 494 | 505 | 490 | 498 | 157,000 | 498 |
| 1997-04-23 | 498 | 505 | 494 | 494 | 74,000 | 494 |
| 1997-04-22 | 489 | 495 | 485 | 488 | 87,000 | 488 |
| 1997-04-21 | 492 | 492 | 478 | 485 | 43,000 | 485 |
| 1997-04-18 | 471 | 483 | 468 | 483 | 63,000 | 483 |
| 1997-04-17 | 458 | 462 | 458 | 462 | 90,000 | 462 |
| 1997-04-16 | 458 | 458 | 448 | 448 | 34,000 | 448 |
| 1997-04-15 | 454 | 462 | 452 | 453 | 58,000 | 453 |
| 1997-04-14 | 466 | 466 | 464 | 464 | 71,000 | 464 |
| 1997-04-11 | 465 | 471 | 465 | 469 | 33,000 | 469 |
| 1997-04-10 | 469 | 475 | 469 | 469 | 58,000 | 469 |
| 1997-04-09 | 465 | 470 | 458 | 458 | 33,000 | 458 |
| 1997-04-08 | 465 | 465 | 460 | 460 | 55,000 | 460 |
| 1997-04-07 | 441 | 443 | 435 | 435 | 70,000 | 435 |
| 1997-04-04 | 453 | 453 | 440 | 448 | 76,000 | 448 |
| 1997-04-03 | 440 | 447 | 440 | 443 | 82,000 | 443 |
| 1997-04-02 | 453 | 453 | 440 | 445 | 43,000 | 445 |
| 1997-04-01 | 451 | 461 | 451 | 451 | 20,000 | 451 |
| 1997-03-31 | 466 | 470 | 460 | 465 | 58,000 | 465 |
| 1997-03-28 | 472 | 472 | 471 | 471 | 13,000 | 471 |
| 1997-03-27 | 484 | 484 | 479 | 484 | 6,000 | 484 |
| 1997-03-26 | 479 | 484 | 474 | 484 | 24,000 | 484 |
| 1997-03-25 | 500 | 503 | 497 | 497 | 26,000 | 497 |
| 1997-03-24 | 498 | 498 | 490 | 490 | 19,000 | 490 |
| 1997-03-21 | 510 | 513 | 490 | 495 | 12,000 | 495 |
| 1997-03-19 | 508 | 518 | 505 | 510 | 41,000 | 510 |
| 1997-03-18 | 490 | 510 | 490 | 509 | 37,000 | 509 |
| 1997-03-17 | 485 | 490 | 470 | 490 | 42,000 | 490 |
| 1997-03-14 | 468 | 485 | 468 | 485 | 66,000 | 485 |
| 1997-03-13 | 476 | 485 | 476 | 483 | 28,000 | 483 |
| 1997-03-12 | 483 | 485 | 466 | 466 | 19,000 | 466 |
| 1997-03-11 | 486 | 486 | 483 | 483 | 156,000 | 483 |
| 1997-03-10 | 490 | 490 | 486 | 486 | 19,000 | 486 |
| 1997-03-07 | 489 | 490 | 486 | 490 | 18,000 | 490 |
| 1997-03-06 | 495 | 495 | 490 | 490 | 33,000 | 490 |
| 1997-03-05 | 499 | 502 | 495 | 495 | 48,000 | 495 |
| 1997-03-04 | 493 | 505 | 493 | 505 | 46,000 | 505 |
| 1997-03-03 | 503 | 505 | 493 | 503 | 17,000 | 503 |
| 1997-02-28 | 512 | 512 | 502 | 502 | 37,000 | 502 |
| 1997-02-27 | 515 | 516 | 505 | 516 | 32,000 | 516 |
| 1997-02-26 | 521 | 522 | 516 | 516 | 46,000 | 516 |
| 1997-02-25 | 548 | 548 | 531 | 531 | 55,000 | 531 |
| 1997-02-24 | 550 | 550 | 540 | 549 | 35,000 | 549 |
| 1997-02-21 | 530 | 548 | 530 | 535 | 87,000 | 535 |
| 1997-02-20 | 520 | 545 | 520 | 539 | 57,000 | 539 |
| 1997-02-19 | 530 | 540 | 520 | 530 | 34,000 | 530 |
| 1997-02-18 | 530 | 540 | 530 | 530 | 38,000 | 530 |
| 1997-02-17 | 530 | 540 | 529 | 529 | 122,000 | 529 |
| 1997-02-14 | 502 | 535 | 502 | 530 | 85,000 | 530 |
| 1997-02-13 | 500 | 508 | 500 | 502 | 25,000 | 502 |
| 1997-02-12 | 490 | 498 | 490 | 498 | 34,000 | 498 |
| 1997-02-10 | 500 | 500 | 495 | 499 | 31,000 | 499 |
| 1997-02-07 | 490 | 492 | 485 | 485 | 49,000 | 485 |
| 1997-02-06 | 503 | 510 | 485 | 485 | 28,000 | 485 |
| 1997-02-05 | 530 | 535 | 502 | 502 | 109,000 | 502 |
| 1997-02-04 | 532 | 545 | 517 | 525 | 214,000 | 525 |
| 1997-02-03 | 526 | 535 | 515 | 515 | 61,000 | 515 |
| 1997-01-31 | 498 | 530 | 498 | 525 | 250,000 | 525 |
| 1997-01-30 | 490 | 497 | 489 | 496 | 102,000 | 496 |
| 1997-01-29 | 474 | 498 | 465 | 498 | 81,000 | 498 |
| 1997-01-28 | 464 | 480 | 460 | 479 | 60,000 | 479 |
| 1997-01-27 | 470 | 470 | 460 | 460 | 33,000 | 460 |
| 1997-01-24 | 448 | 450 | 445 | 445 | 28,000 | 445 |
| 1997-01-23 | 443 | 453 | 443 | 448 | 14,000 | 448 |
| 1997-01-22 | 442 | 448 | 442 | 448 | 16,000 | 448 |
| 1997-01-21 | 454 | 454 | 441 | 441 | 31,000 | 441 |
| 1997-01-20 | 474 | 474 | 440 | 449 | 52,000 | 449 |
| 1997-01-17 | 477 | 485 | 476 | 476 | 140,000 | 476 |
| 1997-01-16 | 449 | 472 | 449 | 472 | 114,000 | 472 |
| 1997-01-14 | 440 | 450 | 434 | 448 | 88,000 | 448 |
| 1997-01-13 | 427 | 440 | 418 | 430 | 57,000 | 430 |
| 1997-01-10 | 434 | 438 | 411 | 412 | 130,000 | 412 |
| 1997-01-09 | 448 | 450 | 433 | 433 | 131,000 | 433 |
| 1997-01-08 | 461 | 461 | 445 | 445 | 94,000 | 445 |
| 1997-01-07 | 468 | 468 | 461 | 461 | 22,000 | 461 |
| 1997-01-06 | 470 | 470 | 465 | 470 | 11,000 | 470 |
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
