7238 曙ブレーキ工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	213	223	207	207	57,000	207
1998-12-29	218	220	207	208	33,000	208
1998-12-28	227	228	221	228	11,000	228
1998-12-25	229	235	221	221	50,000	221
1998-12-24	225	225	221	221	22,000	221
1998-12-22	230	230	221	225	30,000	225
1998-12-21	220	230	220	225	32,000	225
1998-12-18	229	230	229	230	33,000	230
1998-12-17	229	230	226	229	11,000	229
1998-12-16	234	235	230	230	47,000	230
1998-12-15	235	236	233	234	109,000	234
1998-12-14	228	229	225	229	19,000	229
1998-12-11	225	234	225	227	73,000	227
1998-12-10	240	240	240	240	11,000	240
1998-12-09	231	232	231	232	33,000	232
1998-12-08	231	233	231	232	20,000	232
1998-12-07	225	230	225	230	8,000	230
1998-12-04	230	230	226	226	34,000	226
1998-12-03	238	238	230	233	57,000	233
1998-12-02	238	238	235	238	64,000	238
1998-12-01	240	240	236	237	35,000	237
1998-11-30	255	255	242	242	94,000	242
1998-11-27	245	255	245	251	186,000	251
1998-11-26	236	249	235	244	134,000	244
1998-11-25	228	236	225	235	191,000	235
1998-11-24	230	233	223	223	83,000	223
1998-11-20	225	230	225	230	53,000	230
1998-11-19	228	228	225	225	32,000	225
1998-11-18	216	228	216	228	27,000	228
1998-11-17	216	220	216	216	33,000	216
1998-11-16	219	220	210	210	23,000	210
1998-11-13	218	220	217	220	50,000	220
1998-11-12	219	230	219	225	45,000	225
1998-11-11	220	220	218	218	18,000	218
1998-11-10	225	225	220	220	9,000	220
1998-11-09	229	229	221	223	9,000	223
1998-11-06	235	235	226	230	21,000	230
1998-11-05	240	245	233	233	48,000	233
1998-11-04	236	250	236	236	72,000	236
1998-11-02	215	226	215	226	17,000	226
1998-10-30	222	230	217	227	30,000	227
1998-10-29	220	225	218	225	16,000	225
1998-10-28	225	225	220	220	22,000	220
1998-10-27	225	231	224	231	46,000	231
1998-10-26	220	230	220	230	35,000	230
1998-10-23	242	242	225	228	74,000	228
1998-10-22	228	240	228	238	67,000	238
1998-10-21	229	229	219	219	57,000	219
1998-10-20	212	225	212	225	36,000	225
1998-10-19	228	228	225	225	9,000	225
1998-10-16	213	215	213	213	16,000	213
1998-10-15	210	213	210	213	35,000	213
1998-10-14	220	227	220	224	18,000	224
1998-10-13	232	232	221	228	19,000	228
1998-10-12	227	237	227	233	16,000	233
1998-10-09	238	238	230	230	12,000	230
1998-10-08	240	240	225	235	13,000	235
1998-10-07	220	240	220	225	28,000	225
1998-10-06	220	229	220	225	23,000	225
1998-10-05	240	240	230	230	45,000	230
1998-10-02	244	245	240	240	37,000	240
1998-10-01	247	247	245	245	18,000	245
1998-09-30	241	247	241	247	28,000	247
1998-09-29	242	242	240	240	68,000	240
1998-09-28	245	253	240	240	56,000	240
1998-09-25	261	261	245	245	43,000	245
1998-09-24	244	249	244	249	40,000	249
1998-09-22	245	246	244	244	24,000	244
1998-09-21	245	250	245	245	46,000	245
1998-09-18	247	250	246	250	20,000	250
1998-09-17	250	250	247	247	7,000	247
1998-09-16	250	250	245	250	14,000	250
1998-09-14	254	254	245	245	39,000	245
1998-09-11	277	277	245	245	83,000	245
1998-09-10	290	290	272	272	100,000	272
1998-09-09	291	292	281	281	33,000	281
1998-09-08	300	300	290	299	61,000	299
1998-09-07	299	301	284	301	70,000	301
1998-09-04	299	309	295	300	149,000	300
1998-09-03	308	309	300	303	36,000	303
1998-09-02	310	310	306	310	76,000	310
1998-09-01	310	315	305	310	146,000	310
1998-08-31	310	320	310	320	131,000	320
1998-08-28	311	315	310	310	98,000	310
1998-08-27	315	320	313	320	73,000	320
1998-08-26	312	315	312	315	43,000	315
1998-08-25	320	322	319	322	98,000	322
1998-08-24	318	319	315	316	27,000	316
1998-08-21	318	320	318	319	24,000	319
1998-08-20	333	333	318	319	6,000	319
1998-08-19	318	329	318	323	22,000	323
1998-08-18	318	320	318	318	30,000	318
1998-08-17	324	324	315	318	52,000	318
1998-08-14	330	330	322	323	30,000	323
1998-08-13	328	328	320	327	27,000	327
1998-08-12	320	320	316	318	24,000	318
1998-08-11	331	331	319	320	81,000	320
1998-08-10	333	336	325	330	49,000	330
1998-08-07	345	345	333	334	26,000	334
1998-08-06	345	345	335	335	36,000	335
1998-08-05	340	355	334	350	104,000	350
1998-08-04	339	339	330	335	24,000	335
1998-08-03	339	339	334	335	13,000	335
1998-07-31	339	340	333	339	16,000	339
1998-07-30	335	335	331	334	52,000	334
1998-07-29	337	337	336	336	22,000	336
1998-07-28	335	345	335	341	15,000	341
1998-07-27	350	350	335	345	194,000	345
1998-07-24	344	350	341	350	84,000	350
1998-07-23	346	346	340	341	89,000	341
1998-07-22	357	357	350	350	86,000	350
1998-07-21	353	362	345	360	202,000	360
1998-07-17	336	360	335	353	142,000	353
1998-07-16	331	340	321	340	503,000	340
1998-07-15	360	360	326	326	292,000	326
1998-07-14	333	338	330	330	154,000	330
1998-07-13	330	345	330	330	92,000	330
1998-07-10	340	344	330	330	125,000	330
1998-07-09	340	343	330	335	132,000	335
1998-07-08	343	343	315	328	214,000	328
1998-07-07	350	360	347	355	92,000	355
1998-07-06	345	351	340	345	129,000	345
1998-07-03	350	355	342	342	89,000	342
1998-07-02	350	363	347	347	133,000	347
1998-07-01	355	355	341	341	42,000	341
1998-06-30	352	352	340	341	43,000	341
1998-06-29	336	350	335	342	16,000	342
1998-06-26	337	340	335	335	84,000	335
1998-06-25	356	360	337	337	46,000	337
1998-06-24	356	356	335	336	92,000	336
1998-06-23	370	370	351	351	23,000	351
1998-06-22	385	385	365	365	5,000	365
1998-06-19	384	384	365	375	7,000	375
1998-06-18	385	390	384	389	58,000	389
1998-06-17	380	385	380	385	22,000	385
1998-06-16	372	380	367	380	34,000	380
1998-06-15	364	379	364	379	11,000	379
1998-06-12	364	365	364	365	105,000	365
1998-06-11	362	362	350	357	7,000	357
1998-06-10	360	360	350	350	8,000	350
1998-06-09	355	356	355	356	5,000	356
1998-06-08	363	365	361	361	23,000	361
1998-06-05	355	355	355	355	7,000	355
1998-06-04	365	366	365	365	15,000	365
1998-06-03	380	384	375	375	8,000	375
1998-06-02	381	384	380	384	27,000	384
1998-06-01	388	388	380	380	14,000	380
1998-05-29	388	388	380	380	9,000	380
1998-05-28	380	388	380	388	14,000	388
1998-05-27	380	388	380	383	19,000	383
1998-05-26	380	382	380	381	20,000	381
1998-05-25	395	395	388	388	22,000	388
1998-05-22	373	380	366	370	41,000	370
1998-05-21	364	370	364	370	14,000	370
1998-05-20	360	364	360	364	13,000	364
1998-05-19	352	352	351	352	15,000	352
1998-05-18	360	360	352	352	25,000	352
1998-05-15	361	362	361	362	25,000	362
1998-05-14	360	361	351	361	17,000	361
1998-05-13	370	370	350	350	47,000	350
1998-05-12	355	370	355	365	42,000	365
1998-05-11	341	345	335	345	24,000	345
1998-05-08	344	345	340	340	19,000	340
1998-05-07	340	350	340	350	14,000	350
1998-05-06	344	350	342	350	33,000	350
1998-05-01	349	349	342	344	27,000	344
1998-04-30	350	350	345	349	40,000	349
1998-04-28	350	354	346	354	6,000	354
1998-04-27	373	373	354	354	8,000	354
1998-04-24	384	385	375	375	34,000	375
1998-04-23	371	374	370	374	7,000	374
1998-04-22	385	385	370	371	10,000	371
1998-04-21	379	379	370	375	7,000	375
1998-04-20	380	384	364	364	11,000	364
1998-04-17	380	380	370	380	13,000	380
1998-04-16	390	390	380	380	24,000	380
1998-04-15	381	385	380	385	8,000	385
1998-04-14	390	390	380	380	3,000	380
1998-04-13	395	395	390	390	7,000	390
1998-04-10	400	400	385	385	18,000	385
1998-04-09	379	390	379	390	22,000	390
1998-04-08	365	370	360	368	14,000	368
1998-04-07	352	355	350	350	38,000	350
1998-04-06	361	361	350	352	35,000	352
1998-04-03	331	340	331	336	88,000	336
1998-04-02	355	358	340	340	20,000	340
1998-04-01	380	385	380	380	19,000	380
1998-03-31	389	389	380	380	20,000	380
1998-03-30	394	394	389	389	14,000	389
1998-03-27	407	412	395	395	25,000	395
1998-03-26	407	409	398	400	81,000	400
1998-03-25	405	410	395	405	48,000	405
1998-03-24	400	400	395	395	61,000	395
1998-03-23	405	407	398	400	53,000	400
1998-03-20	416	416	409	410	33,000	410
1998-03-19	419	420	415	420	29,000	420
1998-03-18	426	426	424	425	43,000	425
1998-03-17	439	439	427	427	6,000	427
1998-03-16	440	440	426	428	16,000	428
1998-03-13	428	445	428	444	38,000	444
1998-03-12	430	430	425	429	32,000	429
1998-03-11	435	435	425	425	15,000	425
1998-03-10	435	435	429	430	65,000	430
1998-03-09	440	440	440	440	3,000	440
1998-03-06	426	440	420	435	9,000	435
1998-03-05	435	435	430	435	11,000	435
1998-03-04	434	442	429	442	11,000	442
1998-03-03	445	445	440	444	14,000	444
1998-03-02	440	444	438	444	40,000	444
1998-02-27	439	439	433	435	12,000	435
1998-02-26	441	443	431	433	21,000	433
1998-02-25	416	416	401	401	13,000	401
1998-02-24	417	417	416	416	71,000	416
1998-02-23	417	417	416	416	4,000	416
1998-02-20	421	421	406	406	7,000	406
1998-02-19	413	419	405	419	10,000	419
1998-02-18	430	436	420	420	29,000	420
1998-02-17	424	435	421	435	48,000	435
1998-02-16	429	429	421	421	3,000	421
1998-02-13	443	444	436	436	16,000	436
1998-02-12	436	444	436	444	24,000	444
1998-02-10	440	444	434	434	61,000	434
1998-02-09	434	440	430	440	172,000	440
1998-02-06	416	430	416	430	11,000	430
1998-02-05	415	418	414	415	58,000	415
1998-02-04	433	433	410	410	25,000	410
1998-02-03	429	438	429	433	21,000	433
1998-02-02	430	430	425	425	28,000	425
1998-01-30	439	439	420	420	31,000	420
1998-01-29	430	439	427	439	145,000	439
1998-01-28	420	433	419	430	125,000	430
1998-01-27	414	420	414	415	278,000	415
1998-01-26	395	414	391	414	52,000	414
1998-01-23	379	381	370	381	36,000	381
1998-01-22	379	379	367	367	57,000	367
1998-01-21	380	385	375	380	72,000	380
1998-01-20	376	376	370	370	64,000	370
1998-01-19	370	379	370	376	81,000	376
1998-01-16	351	370	339	370	42,000	370
1998-01-14	350	360	349	351	25,000	351
1998-01-13	347	349	335	349	13,000	349
1998-01-12	350	350	346	346	30,000	346
1998-01-09	355	355	350	350	48,000	350
1998-01-08	360	363	360	360	10,000	360
1998-01-07	358	363	350	350	46,000	350
1998-01-06	361	363	361	363	12,000	363
1998-01-05	361	370	361	370	5,000	370

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