7238 曙ブレーキ工業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2919719719719711,000197
2000-12-2819719719619716,000197
2000-12-2719819919619636,000196
2000-12-2619920019819812,000198
2000-12-2520920919720655,000206
2000-12-2219919919619621,000196
2000-12-2120020119719952,000199
2000-12-2020120520020038,000200
2000-12-1920920919919970,000199
2000-12-1820921020821023,000210
2000-12-15210210207209131,000209
2000-12-1420520520320529,000205
2000-12-13204205201202100,000202
2000-12-1221021020420429,000204
2000-12-1120320520220348,000203
2000-12-0820420820220280,000202
2000-12-0721321320420459,000204
2000-12-0621421420420470,000204
2000-12-0521321320420454,000204
2000-12-0421921920820995,000209
2000-12-0121121220620665,000206
2000-11-3021021220521214,000212
2000-11-2920621020621028,000210
2000-11-2820820820520816,000208
2000-11-2721221220720810,000208
2000-11-2420921320720794,000207
2000-11-2220921420720831,000208
2000-11-2120020420020428,000204
2000-11-2020820820320427,000204
2000-11-1720920920320310,000203
2000-11-1621021020420420,000204
2000-11-1520721220520541,000205
2000-11-1421221220921033,000210
2000-11-1320921320520629,000206
2000-11-1021621620720826,000208
2000-11-092112122092127,000212
2000-11-082142162102168,000216
2000-11-0721621620821429,000214
2000-11-0620521920521336,000213
2000-11-0221021521021514,000215
2000-11-0121521520521528,000215
2000-10-3121521520821416,000214
2000-10-302152152102159,000215
2000-10-2721421520720712,000207
2000-10-2620421420421414,000214
2000-10-2522022020620669,000206
2000-10-242122152122156,000215
2000-10-2321521821121531,000215
2000-10-2020921420921053,000210
2000-10-1921021020320967,000209
2000-10-1821421420520535,000205
2000-10-1721221221021124,000211
2000-10-162152202132209,000220
2000-10-1321021520921528,000215
2000-10-122072082072089,000208
2000-10-1121222020520621,000206
2000-10-1022022021421530,000215
2000-10-0621022520922571,000225
2000-10-0521021220820933,000209
2000-10-042122122102116,000211
2000-10-0320721420721419,000214
2000-10-0220120720120720,000207
2000-09-2921121120120848,000208
2000-09-28208208196196103,000196
2000-09-2721021020320335,000203
2000-09-2621521721021019,000210
2000-09-2521221821121846,000218
2000-09-2221721720720829,000208
2000-09-2121021920721940,000219
2000-09-2021522021522038,000220
2000-09-1920521520521538,000215
2000-09-1820621020520545,000205
2000-09-1420621120620612,000206
2000-09-1320821020321032,000210
2000-09-1221221220820814,000208
2000-09-1121621921221237,000212
2000-09-0821622521621628,000216
2000-09-0722022021521526,000215
2000-09-0622022122022017,000220
2000-09-0522022021621920,000219
2000-09-0422022422022411,000224
2000-09-0123823822522529,000225
2000-08-3123223522923514,000235
2000-08-302272292272278,000227
2000-08-2922623522623251,000232
2000-08-2823123522023513,000235
2000-08-2523823822723536,000235
2000-08-2422923422623425,000234
2000-08-2322922921522027,000220
2000-08-2223323422823418,000234
2000-08-2123623622823511,000235
2000-08-1823323723323628,000236
2000-08-1723023022722821,000228
2000-08-1623523521222057,000220
2000-08-1523823823023539,000235
2000-08-1423023823023821,000238
2000-08-1123723723123617,000236
2000-08-1024024023223246,000232
2000-08-0923824023524010,000240
2000-08-0824424423023821,000238
2000-08-0724324324024321,000243
2000-08-0424024123724028,000240
2000-08-0324424424024330,000243
2000-08-0224324323923913,000239
2000-08-0124324323624038,000240
2000-07-3123324223023854,000238
2000-07-2824024523824381,000243
2000-07-27236239235235140,000235
2000-07-2622823722823019,000230
2000-07-2524024123523952,000239
2000-07-2423223623123559,000235
2000-07-2124024023123125,000231
2000-07-1923624023523836,000238
2000-07-1824624623224062,000240
2000-07-1724524924424657,000246
2000-07-14255255240240120,000240
2000-07-1324524523523555,000235
2000-07-12243245238245165,000245
2000-07-1123023922923882,000238
2000-07-10224230220229149,000229
2000-07-0723023022022074,000220
2000-07-0622122121922090,000220
2000-07-05233233218220121,000220
2000-07-04240240221226157,000226
2000-07-0323523923023082,000230
2000-06-3023823822622668,000226
2000-06-2923423523223252,000232
2000-06-2824024023323336,000233
2000-06-2723523923523739,000237
2000-06-2623023622923618,000236
2000-06-2323123122622769,000227
2000-06-2223424023123110,000231
2000-06-2123724022722932,000229
2000-06-2024524624224237,000242
2000-06-1924624624124433,000244
2000-06-16228240228238113,000238
2000-06-1523023422522840,000228
2000-06-1424424522523047,000230
2000-06-1323924823924499,000244
2000-06-1222123022122968,000229
2000-06-0921722021322048,000220
2000-06-0821521721321717,000217
2000-06-0721421521221517,000215
2000-06-0621521521121521,000215
2000-06-0521521521021318,000213
2000-06-0221821921521538,000215
2000-06-0121521821021818,000218
2000-05-3121621621021517,000215
2000-05-3021021020520631,000206
2000-05-2920222020122038,000220
2000-05-2621021020020030,000200
2000-05-2521821820521459,000214
2000-05-2420120820120826,000208
2000-05-2320120619920654,000206
2000-05-2220020519920033,000200
2000-05-1920020420020425,000204
2000-05-1820120119820028,000200
2000-05-1720620620020011,000200
2000-05-1620020620020624,000206
2000-05-1519620519620252,000202
2000-05-1220020219620146,000201
2000-05-1119019618619119,000191
2000-05-1019920019020046,000200
2000-05-0920020019419411,000194
2000-05-0820320320020012,000200
2000-05-0220520519920025,000200
2000-05-0120720720420463,000204
2000-04-2818821018819886,000198
2000-04-2719019219019053,000190
2000-04-2619619619219211,000192
2000-04-2520720719219650,000196
2000-04-2419520219520216,000202
2000-04-211972001951959,000195
2000-04-2020520519219228,000192
2000-04-1920020020020010,000200
2000-04-1819520319520336,000203
2000-04-1719820319720373,000203
2000-04-141992021982027,000202
2000-04-1320220219719722,000197
2000-04-1219820119720116,000201
2000-04-1120020219419863,000198
2000-04-1020420419920318,000203
2000-04-0720720819919927,000199
2000-04-06200202197197446,000197
2000-04-05197200196199104,000199
2000-04-0420020019119364,000193
2000-04-0320820819820038,000200
2000-03-3120420419719825,000198
2000-03-3020520520020522,000205
2000-03-2920520519820452,000204
2000-03-2819820319620328,000203
2000-03-2719619819619812,000198
2000-03-2419920019019140,000191
2000-03-2319319419219315,000193
2000-03-2219519619019230,000192
2000-03-2119619719519719,000197
2000-03-1719120519119524,000195
2000-03-1619020518720576,000205
2000-03-1518119118119076,000190
2000-03-1418819517919599,000195
2000-03-1318018817818326,000183
2000-03-10190190176190175,000190
2000-03-0918118117117736,000177
2000-03-0818518518018252,000182
2000-03-0718019217918323,000183
2000-03-0617918017918013,000180
2000-03-0317617917517821,000178
2000-03-0218518517117587,000175
2000-03-0119719718018072,000180
2000-02-2918519618418413,000184
2000-02-2819619618118326,000183
2000-02-2519919919619755,000197
2000-02-2418118717818714,000187
2000-02-2317517517017132,000171
2000-02-2217017917017816,000178
2000-02-2118018116517038,000170
2000-02-1818118117918031,000180
2000-02-1718518518018130,000181
2000-02-1619919918318419,000184
2000-02-1518120118020162,000201
2000-02-1418018318018342,000183
2000-02-1018918918218219,000182
2000-02-0918618618418437,000184
2000-02-0818818918618628,000186
2000-02-0718819218518528,000185
2000-02-0419819819019011,000190
2000-02-0319019119019029,000190
2000-02-0220320319019019,000190
2000-02-0120920919419422,000194
2000-01-3119220519019018,000190
2000-01-2819119619119222,000192
2000-01-2720220219619619,000196
2000-01-2619520319520328,000203
2000-01-2520020920020768,000207
2000-01-2419619619119519,000195
2000-01-2119319419019142,000191
2000-01-2020020520020335,000203
2000-01-1920020320020025,000200
2000-01-1819720019719828,000198
2000-01-1718019318019335,000193
2000-01-1418118618118617,000186
2000-01-1318018218018037,000180
2000-01-1218118718118254,000182
2000-01-1118618718518638,000186
2000-01-0717718517517862,000178
2000-01-0619119218018742,000187
2000-01-0520420417619032,000190
2000-01-0421421419919916,000199

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