7238 曙ブレーキ工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 189 | 209 | 189 | 199 | 24,000 | 199 |
| 1999-12-29 | 193 | 200 | 189 | 189 | 19,000 | 189 |
| 1999-12-28 | 189 | 200 | 189 | 200 | 17,000 | 200 |
| 1999-12-27 | 200 | 201 | 180 | 192 | 44,000 | 192 |
| 1999-12-24 | 212 | 212 | 197 | 197 | 50,000 | 197 |
| 1999-12-22 | 202 | 202 | 197 | 197 | 50,000 | 197 |
| 1999-12-21 | 205 | 205 | 199 | 199 | 66,000 | 199 |
| 1999-12-20 | 222 | 222 | 205 | 205 | 13,000 | 205 |
| 1999-12-17 | 215 | 215 | 207 | 207 | 39,000 | 207 |
| 1999-12-16 | 230 | 230 | 220 | 220 | 12,000 | 220 |
| 1999-12-15 | 237 | 237 | 220 | 220 | 106,000 | 220 |
| 1999-12-14 | 230 | 235 | 217 | 227 | 10,000 | 227 |
| 1999-12-13 | 224 | 232 | 223 | 230 | 46,000 | 230 |
| 1999-12-10 | 219 | 229 | 215 | 219 | 82,000 | 219 |
| 1999-12-09 | 217 | 219 | 217 | 219 | 30,000 | 219 |
| 1999-12-08 | 216 | 223 | 216 | 217 | 26,000 | 217 |
| 1999-12-07 | 216 | 221 | 215 | 216 | 27,000 | 216 |
| 1999-12-06 | 218 | 221 | 215 | 217 | 30,000 | 217 |
| 1999-12-03 | 219 | 232 | 217 | 218 | 26,000 | 218 |
| 1999-12-02 | 215 | 237 | 215 | 218 | 92,000 | 218 |
| 1999-12-01 | 220 | 235 | 213 | 216 | 35,000 | 216 |
| 1999-11-30 | 221 | 226 | 220 | 220 | 46,000 | 220 |
| 1999-11-29 | 225 | 225 | 221 | 222 | 29,000 | 222 |
| 1999-11-26 | 226 | 226 | 225 | 225 | 25,000 | 225 |
| 1999-11-25 | 240 | 240 | 231 | 231 | 33,000 | 231 |
| 1999-11-24 | 236 | 240 | 225 | 232 | 28,000 | 232 |
| 1999-11-22 | 240 | 240 | 221 | 239 | 23,000 | 239 |
| 1999-11-19 | 243 | 247 | 240 | 240 | 32,000 | 240 |
| 1999-11-18 | 228 | 250 | 228 | 244 | 14,000 | 244 |
| 1999-11-17 | 212 | 230 | 210 | 227 | 84,000 | 227 |
| 1999-11-16 | 210 | 217 | 209 | 212 | 35,000 | 212 |
| 1999-11-15 | 205 | 213 | 204 | 210 | 74,000 | 210 |
| 1999-11-12 | 209 | 210 | 204 | 204 | 92,000 | 204 |
| 1999-11-11 | 223 | 224 | 201 | 206 | 224,000 | 206 |
| 1999-11-10 | 236 | 240 | 230 | 233 | 100,000 | 233 |
| 1999-11-09 | 232 | 239 | 232 | 235 | 20,000 | 235 |
| 1999-11-08 | 249 | 249 | 232 | 232 | 20,000 | 232 |
| 1999-11-05 | 251 | 253 | 234 | 236 | 69,000 | 236 |
| 1999-11-04 | 250 | 268 | 250 | 250 | 40,000 | 250 |
| 1999-11-02 | 255 | 257 | 250 | 256 | 43,000 | 256 |
| 1999-11-01 | 265 | 270 | 250 | 250 | 36,000 | 250 |
| 1999-10-29 | 267 | 267 | 252 | 255 | 45,000 | 255 |
| 1999-10-28 | 252 | 259 | 252 | 255 | 74,000 | 255 |
| 1999-10-27 | 265 | 265 | 250 | 250 | 37,000 | 250 |
| 1999-10-26 | 270 | 270 | 265 | 265 | 46,000 | 265 |
| 1999-10-25 | 273 | 275 | 263 | 266 | 27,000 | 266 |
| 1999-10-22 | 268 | 277 | 268 | 269 | 36,000 | 269 |
| 1999-10-21 | 265 | 267 | 265 | 267 | 23,000 | 267 |
| 1999-10-20 | 255 | 260 | 243 | 260 | 32,000 | 260 |
| 1999-10-19 | 250 | 257 | 243 | 245 | 39,000 | 245 |
| 1999-10-18 | 257 | 260 | 247 | 250 | 73,000 | 250 |
| 1999-10-15 | 276 | 284 | 259 | 259 | 61,000 | 259 |
| 1999-10-14 | 281 | 290 | 281 | 281 | 45,000 | 281 |
| 1999-10-13 | 282 | 283 | 280 | 281 | 47,000 | 281 |
| 1999-10-12 | 288 | 288 | 278 | 281 | 54,000 | 281 |
| 1999-10-08 | 285 | 285 | 275 | 278 | 76,000 | 278 |
| 1999-10-07 | 295 | 295 | 275 | 275 | 40,000 | 275 |
| 1999-10-06 | 282 | 285 | 275 | 280 | 41,000 | 280 |
| 1999-10-05 | 282 | 292 | 282 | 289 | 16,000 | 289 |
| 1999-10-04 | 285 | 300 | 285 | 297 | 7,000 | 297 |
| 1999-10-01 | 300 | 305 | 300 | 305 | 26,000 | 305 |
| 1999-09-30 | 291 | 306 | 291 | 305 | 21,000 | 305 |
| 1999-09-29 | 301 | 301 | 291 | 291 | 44,000 | 291 |
| 1999-09-28 | 300 | 309 | 300 | 301 | 8,000 | 301 |
| 1999-09-27 | 299 | 301 | 299 | 300 | 24,000 | 300 |
| 1999-09-24 | 310 | 310 | 295 | 300 | 77,000 | 300 |
| 1999-09-22 | 302 | 309 | 301 | 309 | 64,000 | 309 |
| 1999-09-21 | 305 | 310 | 305 | 310 | 28,000 | 310 |
| 1999-09-20 | 313 | 313 | 305 | 311 | 60,000 | 311 |
| 1999-09-17 | 305 | 314 | 305 | 308 | 29,000 | 308 |
| 1999-09-16 | 305 | 310 | 304 | 310 | 60,000 | 310 |
| 1999-09-14 | 303 | 310 | 303 | 310 | 51,000 | 310 |
| 1999-09-13 | 304 | 309 | 304 | 305 | 33,000 | 305 |
| 1999-09-10 | 319 | 319 | 304 | 304 | 62,000 | 304 |
| 1999-09-09 | 303 | 305 | 303 | 304 | 80,000 | 304 |
| 1999-09-08 | 303 | 309 | 302 | 303 | 69,000 | 303 |
| 1999-09-07 | 305 | 307 | 302 | 306 | 48,000 | 306 |
| 1999-09-06 | 306 | 306 | 301 | 304 | 43,000 | 304 |
| 1999-09-03 | 302 | 310 | 301 | 305 | 42,000 | 305 |
| 1999-09-02 | 307 | 313 | 305 | 305 | 96,000 | 305 |
| 1999-09-01 | 320 | 320 | 303 | 305 | 40,000 | 305 |
| 1999-08-31 | 315 | 320 | 312 | 315 | 67,000 | 315 |
| 1999-08-30 | 303 | 308 | 303 | 306 | 17,000 | 306 |
| 1999-08-27 | 305 | 311 | 305 | 305 | 34,000 | 305 |
| 1999-08-26 | 318 | 318 | 301 | 307 | 47,000 | 307 |
| 1999-08-25 | 319 | 319 | 314 | 317 | 26,000 | 317 |
| 1999-08-24 | 316 | 316 | 306 | 306 | 16,000 | 306 |
| 1999-08-23 | 309 | 310 | 300 | 301 | 77,000 | 301 |
| 1999-08-20 | 319 | 319 | 307 | 315 | 74,000 | 315 |
| 1999-08-19 | 320 | 321 | 305 | 315 | 33,000 | 315 |
| 1999-08-18 | 305 | 307 | 305 | 306 | 34,000 | 306 |
| 1999-08-17 | 319 | 320 | 305 | 305 | 134,000 | 305 |
| 1999-08-16 | 320 | 321 | 310 | 320 | 424,000 | 320 |
| 1999-08-13 | 325 | 325 | 320 | 323 | 14,000 | 323 |
| 1999-08-12 | 320 | 325 | 316 | 325 | 50,000 | 325 |
| 1999-08-11 | 315 | 327 | 306 | 325 | 82,000 | 325 |
| 1999-08-10 | 300 | 323 | 300 | 315 | 66,000 | 315 |
| 1999-08-09 | 300 | 303 | 299 | 300 | 52,000 | 300 |
| 1999-08-06 | 305 | 305 | 301 | 303 | 44,000 | 303 |
| 1999-08-05 | 319 | 319 | 305 | 305 | 53,000 | 305 |
| 1999-08-04 | 319 | 321 | 315 | 315 | 112,000 | 315 |
| 1999-08-03 | 334 | 335 | 318 | 322 | 162,000 | 322 |
| 1999-08-02 | 320 | 334 | 316 | 334 | 132,000 | 334 |
| 1999-07-30 | 325 | 330 | 310 | 315 | 102,000 | 315 |
| 1999-07-29 | 326 | 330 | 315 | 330 | 74,000 | 330 |
| 1999-07-28 | 337 | 340 | 326 | 335 | 134,000 | 335 |
| 1999-07-27 | 335 | 340 | 324 | 332 | 201,000 | 332 |
| 1999-07-26 | 343 | 346 | 310 | 330 | 961,000 | 330 |
| 1999-07-23 | 300 | 379 | 298 | 378 | 1,346,000 | 378 |
| 1999-07-22 | 316 | 318 | 300 | 303 | 98,000 | 303 |
| 1999-07-21 | 322 | 325 | 310 | 319 | 182,000 | 319 |
| 1999-07-19 | 319 | 330 | 318 | 330 | 95,000 | 330 |
| 1999-07-16 | 320 | 322 | 320 | 322 | 60,000 | 322 |
| 1999-07-15 | 330 | 330 | 320 | 322 | 160,000 | 322 |
| 1999-07-14 | 332 | 332 | 324 | 326 | 245,000 | 326 |
| 1999-07-13 | 330 | 333 | 328 | 331 | 196,000 | 331 |
| 1999-07-12 | 335 | 339 | 326 | 327 | 346,000 | 327 |
| 1999-07-09 | 312 | 348 | 310 | 339 | 1,089,000 | 339 |
| 1999-07-08 | 315 | 315 | 308 | 312 | 55,000 | 312 |
| 1999-07-07 | 308 | 315 | 306 | 315 | 129,000 | 315 |
| 1999-07-06 | 315 | 315 | 306 | 307 | 122,000 | 307 |
| 1999-07-05 | 300 | 310 | 295 | 310 | 188,000 | 310 |
| 1999-07-02 | 305 | 305 | 300 | 300 | 87,000 | 300 |
| 1999-07-01 | 300 | 305 | 295 | 304 | 149,000 | 304 |
| 1999-06-30 | 295 | 300 | 293 | 299 | 109,000 | 299 |
| 1999-06-29 | 299 | 300 | 294 | 295 | 47,000 | 295 |
| 1999-06-28 | 303 | 303 | 294 | 299 | 36,000 | 299 |
| 1999-06-25 | 300 | 305 | 291 | 300 | 80,000 | 300 |
| 1999-06-24 | 291 | 296 | 281 | 286 | 43,000 | 286 |
| 1999-06-23 | 300 | 302 | 289 | 301 | 82,000 | 301 |
| 1999-06-22 | 301 | 302 | 291 | 301 | 66,000 | 301 |
| 1999-06-21 | 301 | 304 | 301 | 301 | 43,000 | 301 |
| 1999-06-18 | 305 | 307 | 305 | 305 | 91,000 | 305 |
| 1999-06-17 | 301 | 315 | 301 | 305 | 139,000 | 305 |
| 1999-06-16 | 298 | 318 | 293 | 301 | 224,000 | 301 |
| 1999-06-15 | 297 | 298 | 290 | 298 | 67,000 | 298 |
| 1999-06-14 | 287 | 298 | 287 | 298 | 79,000 | 298 |
| 1999-06-11 | 291 | 291 | 281 | 285 | 110,000 | 285 |
| 1999-06-10 | 294 | 294 | 286 | 291 | 52,000 | 291 |
| 1999-06-09 | 283 | 294 | 283 | 294 | 32,000 | 294 |
| 1999-06-08 | 292 | 300 | 292 | 292 | 59,000 | 292 |
| 1999-06-07 | 285 | 295 | 284 | 292 | 36,000 | 292 |
| 1999-06-04 | 283 | 292 | 283 | 285 | 43,000 | 285 |
| 1999-06-03 | 290 | 290 | 281 | 290 | 72,000 | 290 |
| 1999-06-02 | 291 | 295 | 287 | 290 | 76,000 | 290 |
| 1999-06-01 | 279 | 292 | 279 | 291 | 101,000 | 291 |
| 1999-05-31 | 294 | 296 | 291 | 294 | 69,000 | 294 |
| 1999-05-28 | 272 | 300 | 272 | 292 | 135,000 | 292 |
| 1999-05-27 | 284 | 284 | 276 | 277 | 50,000 | 277 |
| 1999-05-26 | 288 | 297 | 281 | 285 | 79,000 | 285 |
| 1999-05-25 | 299 | 300 | 289 | 292 | 69,000 | 292 |
| 1999-05-24 | 290 | 300 | 280 | 290 | 117,000 | 290 |
| 1999-05-21 | 289 | 289 | 278 | 285 | 82,000 | 285 |
| 1999-05-20 | 280 | 300 | 266 | 266 | 56,000 | 266 |
| 1999-05-19 | 290 | 290 | 265 | 275 | 91,000 | 275 |
| 1999-05-18 | 300 | 300 | 280 | 290 | 122,000 | 290 |
| 1999-05-17 | 306 | 311 | 305 | 305 | 149,000 | 305 |
| 1999-05-14 | 326 | 326 | 319 | 321 | 230,000 | 321 |
| 1999-05-13 | 325 | 340 | 324 | 327 | 777,000 | 327 |
| 1999-05-12 | 320 | 326 | 320 | 322 | 491,000 | 322 |
| 1999-05-11 | 329 | 344 | 320 | 320 | 3,002,000 | 320 |
| 1999-05-10 | 310 | 310 | 310 | 310 | 423,000 | 310 |
| 1999-05-07 | 235 | 235 | 230 | 230 | 25,000 | 230 |
| 1999-05-06 | 236 | 236 | 230 | 230 | 9,000 | 230 |
| 1999-04-30 | 226 | 239 | 220 | 237 | 24,000 | 237 |
| 1999-04-28 | 230 | 240 | 220 | 221 | 58,000 | 221 |
| 1999-04-27 | 225 | 225 | 222 | 223 | 21,000 | 223 |
| 1999-04-26 | 222 | 230 | 222 | 226 | 10,000 | 226 |
| 1999-04-23 | 235 | 235 | 225 | 230 | 52,000 | 230 |
| 1999-04-22 | 217 | 222 | 215 | 220 | 42,000 | 220 |
| 1999-04-21 | 229 | 229 | 219 | 220 | 70,000 | 220 |
| 1999-04-20 | 234 | 235 | 230 | 230 | 48,000 | 230 |
| 1999-04-19 | 239 | 239 | 230 | 235 | 36,000 | 235 |
| 1999-04-16 | 226 | 235 | 225 | 233 | 24,000 | 233 |
| 1999-04-15 | 235 | 235 | 225 | 225 | 12,000 | 225 |
| 1999-04-14 | 235 | 240 | 230 | 235 | 20,000 | 235 |
| 1999-04-13 | 233 | 240 | 233 | 240 | 43,000 | 240 |
| 1999-04-12 | 240 | 241 | 230 | 230 | 51,000 | 230 |
| 1999-04-09 | 230 | 243 | 230 | 239 | 221,000 | 239 |
| 1999-04-08 | 220 | 226 | 220 | 226 | 79,000 | 226 |
| 1999-04-07 | 215 | 216 | 215 | 216 | 34,000 | 216 |
| 1999-04-06 | 212 | 215 | 212 | 215 | 28,000 | 215 |
| 1999-04-05 | 210 | 214 | 208 | 213 | 24,000 | 213 |
| 1999-04-02 | 208 | 214 | 206 | 210 | 60,000 | 210 |
| 1999-04-01 | 215 | 215 | 208 | 209 | 38,000 | 209 |
| 1999-03-31 | 218 | 218 | 210 | 214 | 27,000 | 214 |
| 1999-03-30 | 215 | 218 | 212 | 218 | 52,000 | 218 |
| 1999-03-29 | 208 | 224 | 208 | 209 | 96,000 | 209 |
| 1999-03-26 | 212 | 212 | 208 | 208 | 29,000 | 208 |
| 1999-03-25 | 225 | 228 | 210 | 211 | 61,000 | 211 |
| 1999-03-24 | 209 | 209 | 205 | 205 | 45,000 | 205 |
| 1999-03-23 | 215 | 220 | 208 | 208 | 80,000 | 208 |
| 1999-03-19 | 210 | 215 | 210 | 215 | 49,000 | 215 |
| 1999-03-18 | 225 | 225 | 216 | 216 | 120,000 | 216 |
| 1999-03-17 | 223 | 225 | 216 | 220 | 97,000 | 220 |
| 1999-03-16 | 213 | 219 | 212 | 218 | 75,000 | 218 |
| 1999-03-15 | 205 | 212 | 205 | 208 | 27,000 | 208 |
| 1999-03-12 | 204 | 209 | 204 | 205 | 51,000 | 205 |
| 1999-03-11 | 205 | 205 | 198 | 202 | 99,000 | 202 |
| 1999-03-10 | 205 | 206 | 202 | 205 | 52,000 | 205 |
| 1999-03-09 | 213 | 213 | 207 | 207 | 14,000 | 207 |
| 1999-03-08 | 211 | 217 | 211 | 213 | 35,000 | 213 |
| 1999-03-05 | 200 | 215 | 200 | 215 | 50,000 | 215 |
| 1999-03-04 | 200 | 202 | 200 | 202 | 6,000 | 202 |
| 1999-03-03 | 200 | 201 | 196 | 201 | 44,000 | 201 |
| 1999-03-02 | 196 | 201 | 196 | 196 | 33,000 | 196 |
| 1999-03-01 | 215 | 215 | 195 | 195 | 68,000 | 195 |
| 1999-02-26 | 216 | 216 | 205 | 205 | 18,000 | 205 |
| 1999-02-25 | 220 | 220 | 215 | 215 | 43,000 | 215 |
| 1999-02-24 | 215 | 220 | 210 | 219 | 108,000 | 219 |
| 1999-02-23 | 202 | 210 | 202 | 210 | 66,000 | 210 |
| 1999-02-22 | 203 | 209 | 203 | 205 | 74,000 | 205 |
| 1999-02-19 | 195 | 199 | 195 | 198 | 15,000 | 198 |
| 1999-02-18 | 193 | 193 | 190 | 192 | 69,000 | 192 |
| 1999-02-17 | 200 | 205 | 193 | 193 | 143,000 | 193 |
| 1999-02-16 | 204 | 204 | 196 | 198 | 83,000 | 198 |
| 1999-02-15 | 210 | 210 | 202 | 203 | 46,000 | 203 |
| 1999-02-12 | 208 | 211 | 207 | 211 | 22,000 | 211 |
| 1999-02-10 | 214 | 214 | 207 | 207 | 20,000 | 207 |
| 1999-02-09 | 214 | 214 | 209 | 214 | 16,000 | 214 |
| 1999-02-05 | 208 | 215 | 207 | 214 | 24,000 | 214 |
| 1999-02-04 | 207 | 214 | 207 | 209 | 31,000 | 209 |
| 1999-02-03 | 215 | 215 | 208 | 208 | 45,000 | 208 |
| 1999-02-02 | 220 | 224 | 215 | 215 | 49,000 | 215 |
| 1999-02-01 | 228 | 228 | 214 | 214 | 24,000 | 214 |
| 1999-01-29 | 225 | 225 | 202 | 203 | 31,000 | 203 |
| 1999-01-28 | 228 | 232 | 226 | 226 | 35,000 | 226 |
| 1999-01-27 | 230 | 232 | 227 | 231 | 51,000 | 231 |
| 1999-01-26 | 222 | 234 | 222 | 232 | 31,000 | 232 |
| 1999-01-25 | 235 | 235 | 227 | 227 | 80,000 | 227 |
| 1999-01-22 | 222 | 225 | 222 | 222 | 52,000 | 222 |
| 1999-01-21 | 219 | 223 | 218 | 223 | 17,000 | 223 |
| 1999-01-20 | 210 | 215 | 210 | 215 | 34,000 | 215 |
| 1999-01-19 | 200 | 212 | 200 | 212 | 14,000 | 212 |
| 1999-01-18 | 200 | 200 | 194 | 199 | 22,000 | 199 |
| 1999-01-14 | 190 | 192 | 190 | 192 | 89,000 | 192 |
| 1999-01-13 | 190 | 191 | 190 | 191 | 89,000 | 191 |
| 1999-01-12 | 192 | 194 | 190 | 191 | 76,000 | 191 |
| 1999-01-11 | 196 | 196 | 191 | 192 | 32,000 | 192 |
| 1999-01-08 | 203 | 204 | 196 | 199 | 52,000 | 199 |
| 1999-01-07 | 213 | 213 | 205 | 205 | 111,000 | 205 |
| 1999-01-06 | 208 | 220 | 207 | 208 | 162,000 | 208 |
| 1999-01-05 | 211 | 211 | 207 | 208 | 33,000 | 208 |
| 1999-01-04 | 208 | 217 | 208 | 208 | 16,000 | 208 |
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
