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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 197 | 197 | 197 | 197 | 11,000 | 197 |
| 2000-12-28 | 197 | 197 | 196 | 197 | 16,000 | 197 |
| 2000-12-27 | 198 | 199 | 196 | 196 | 36,000 | 196 |
| 2000-12-26 | 199 | 200 | 198 | 198 | 12,000 | 198 |
| 2000-12-25 | 209 | 209 | 197 | 206 | 55,000 | 206 |
| 2000-12-22 | 199 | 199 | 196 | 196 | 21,000 | 196 |
| 2000-12-21 | 200 | 201 | 197 | 199 | 52,000 | 199 |
| 2000-12-20 | 201 | 205 | 200 | 200 | 38,000 | 200 |
| 2000-12-19 | 209 | 209 | 199 | 199 | 70,000 | 199 |
| 2000-12-18 | 209 | 210 | 208 | 210 | 23,000 | 210 |
| 2000-12-15 | 210 | 210 | 207 | 209 | 131,000 | 209 |
| 2000-12-14 | 205 | 205 | 203 | 205 | 29,000 | 205 |
| 2000-12-13 | 204 | 205 | 201 | 202 | 100,000 | 202 |
| 2000-12-12 | 210 | 210 | 204 | 204 | 29,000 | 204 |
| 2000-12-11 | 203 | 205 | 202 | 203 | 48,000 | 203 |
| 2000-12-08 | 204 | 208 | 202 | 202 | 80,000 | 202 |
| 2000-12-07 | 213 | 213 | 204 | 204 | 59,000 | 204 |
| 2000-12-06 | 214 | 214 | 204 | 204 | 70,000 | 204 |
| 2000-12-05 | 213 | 213 | 204 | 204 | 54,000 | 204 |
| 2000-12-04 | 219 | 219 | 208 | 209 | 95,000 | 209 |
| 2000-12-01 | 211 | 212 | 206 | 206 | 65,000 | 206 |
| 2000-11-30 | 210 | 212 | 205 | 212 | 14,000 | 212 |
| 2000-11-29 | 206 | 210 | 206 | 210 | 28,000 | 210 |
| 2000-11-28 | 208 | 208 | 205 | 208 | 16,000 | 208 |
| 2000-11-27 | 212 | 212 | 207 | 208 | 10,000 | 208 |
| 2000-11-24 | 209 | 213 | 207 | 207 | 94,000 | 207 |
| 2000-11-22 | 209 | 214 | 207 | 208 | 31,000 | 208 |
| 2000-11-21 | 200 | 204 | 200 | 204 | 28,000 | 204 |
| 2000-11-20 | 208 | 208 | 203 | 204 | 27,000 | 204 |
| 2000-11-17 | 209 | 209 | 203 | 203 | 10,000 | 203 |
| 2000-11-16 | 210 | 210 | 204 | 204 | 20,000 | 204 |
| 2000-11-15 | 207 | 212 | 205 | 205 | 41,000 | 205 |
| 2000-11-14 | 212 | 212 | 209 | 210 | 33,000 | 210 |
| 2000-11-13 | 209 | 213 | 205 | 206 | 29,000 | 206 |
| 2000-11-10 | 216 | 216 | 207 | 208 | 26,000 | 208 |
| 2000-11-09 | 211 | 212 | 209 | 212 | 7,000 | 212 |
| 2000-11-08 | 214 | 216 | 210 | 216 | 8,000 | 216 |
| 2000-11-07 | 216 | 216 | 208 | 214 | 29,000 | 214 |
| 2000-11-06 | 205 | 219 | 205 | 213 | 36,000 | 213 |
| 2000-11-02 | 210 | 215 | 210 | 215 | 14,000 | 215 |
| 2000-11-01 | 215 | 215 | 205 | 215 | 28,000 | 215 |
| 2000-10-31 | 215 | 215 | 208 | 214 | 16,000 | 214 |
| 2000-10-30 | 215 | 215 | 210 | 215 | 9,000 | 215 |
| 2000-10-27 | 214 | 215 | 207 | 207 | 12,000 | 207 |
| 2000-10-26 | 204 | 214 | 204 | 214 | 14,000 | 214 |
| 2000-10-25 | 220 | 220 | 206 | 206 | 69,000 | 206 |
| 2000-10-24 | 212 | 215 | 212 | 215 | 6,000 | 215 |
| 2000-10-23 | 215 | 218 | 211 | 215 | 31,000 | 215 |
| 2000-10-20 | 209 | 214 | 209 | 210 | 53,000 | 210 |
| 2000-10-19 | 210 | 210 | 203 | 209 | 67,000 | 209 |
| 2000-10-18 | 214 | 214 | 205 | 205 | 35,000 | 205 |
| 2000-10-17 | 212 | 212 | 210 | 211 | 24,000 | 211 |
| 2000-10-16 | 215 | 220 | 213 | 220 | 9,000 | 220 |
| 2000-10-13 | 210 | 215 | 209 | 215 | 28,000 | 215 |
| 2000-10-12 | 207 | 208 | 207 | 208 | 9,000 | 208 |
| 2000-10-11 | 212 | 220 | 205 | 206 | 21,000 | 206 |
| 2000-10-10 | 220 | 220 | 214 | 215 | 30,000 | 215 |
| 2000-10-06 | 210 | 225 | 209 | 225 | 71,000 | 225 |
| 2000-10-05 | 210 | 212 | 208 | 209 | 33,000 | 209 |
| 2000-10-04 | 212 | 212 | 210 | 211 | 6,000 | 211 |
| 2000-10-03 | 207 | 214 | 207 | 214 | 19,000 | 214 |
| 2000-10-02 | 201 | 207 | 201 | 207 | 20,000 | 207 |
| 2000-09-29 | 211 | 211 | 201 | 208 | 48,000 | 208 |
| 2000-09-28 | 208 | 208 | 196 | 196 | 103,000 | 196 |
| 2000-09-27 | 210 | 210 | 203 | 203 | 35,000 | 203 |
| 2000-09-26 | 215 | 217 | 210 | 210 | 19,000 | 210 |
| 2000-09-25 | 212 | 218 | 211 | 218 | 46,000 | 218 |
| 2000-09-22 | 217 | 217 | 207 | 208 | 29,000 | 208 |
| 2000-09-21 | 210 | 219 | 207 | 219 | 40,000 | 219 |
| 2000-09-20 | 215 | 220 | 215 | 220 | 38,000 | 220 |
| 2000-09-19 | 205 | 215 | 205 | 215 | 38,000 | 215 |
| 2000-09-18 | 206 | 210 | 205 | 205 | 45,000 | 205 |
| 2000-09-14 | 206 | 211 | 206 | 206 | 12,000 | 206 |
| 2000-09-13 | 208 | 210 | 203 | 210 | 32,000 | 210 |
| 2000-09-12 | 212 | 212 | 208 | 208 | 14,000 | 208 |
| 2000-09-11 | 216 | 219 | 212 | 212 | 37,000 | 212 |
| 2000-09-08 | 216 | 225 | 216 | 216 | 28,000 | 216 |
| 2000-09-07 | 220 | 220 | 215 | 215 | 26,000 | 215 |
| 2000-09-06 | 220 | 221 | 220 | 220 | 17,000 | 220 |
| 2000-09-05 | 220 | 220 | 216 | 219 | 20,000 | 219 |
| 2000-09-04 | 220 | 224 | 220 | 224 | 11,000 | 224 |
| 2000-09-01 | 238 | 238 | 225 | 225 | 29,000 | 225 |
| 2000-08-31 | 232 | 235 | 229 | 235 | 14,000 | 235 |
| 2000-08-30 | 227 | 229 | 227 | 227 | 8,000 | 227 |
| 2000-08-29 | 226 | 235 | 226 | 232 | 51,000 | 232 |
| 2000-08-28 | 231 | 235 | 220 | 235 | 13,000 | 235 |
| 2000-08-25 | 238 | 238 | 227 | 235 | 36,000 | 235 |
| 2000-08-24 | 229 | 234 | 226 | 234 | 25,000 | 234 |
| 2000-08-23 | 229 | 229 | 215 | 220 | 27,000 | 220 |
| 2000-08-22 | 233 | 234 | 228 | 234 | 18,000 | 234 |
| 2000-08-21 | 236 | 236 | 228 | 235 | 11,000 | 235 |
| 2000-08-18 | 233 | 237 | 233 | 236 | 28,000 | 236 |
| 2000-08-17 | 230 | 230 | 227 | 228 | 21,000 | 228 |
| 2000-08-16 | 235 | 235 | 212 | 220 | 57,000 | 220 |
| 2000-08-15 | 238 | 238 | 230 | 235 | 39,000 | 235 |
| 2000-08-14 | 230 | 238 | 230 | 238 | 21,000 | 238 |
| 2000-08-11 | 237 | 237 | 231 | 236 | 17,000 | 236 |
| 2000-08-10 | 240 | 240 | 232 | 232 | 46,000 | 232 |
| 2000-08-09 | 238 | 240 | 235 | 240 | 10,000 | 240 |
| 2000-08-08 | 244 | 244 | 230 | 238 | 21,000 | 238 |
| 2000-08-07 | 243 | 243 | 240 | 243 | 21,000 | 243 |
| 2000-08-04 | 240 | 241 | 237 | 240 | 28,000 | 240 |
| 2000-08-03 | 244 | 244 | 240 | 243 | 30,000 | 243 |
| 2000-08-02 | 243 | 243 | 239 | 239 | 13,000 | 239 |
| 2000-08-01 | 243 | 243 | 236 | 240 | 38,000 | 240 |
| 2000-07-31 | 233 | 242 | 230 | 238 | 54,000 | 238 |
| 2000-07-28 | 240 | 245 | 238 | 243 | 81,000 | 243 |
| 2000-07-27 | 236 | 239 | 235 | 235 | 140,000 | 235 |
| 2000-07-26 | 228 | 237 | 228 | 230 | 19,000 | 230 |
| 2000-07-25 | 240 | 241 | 235 | 239 | 52,000 | 239 |
| 2000-07-24 | 232 | 236 | 231 | 235 | 59,000 | 235 |
| 2000-07-21 | 240 | 240 | 231 | 231 | 25,000 | 231 |
| 2000-07-19 | 236 | 240 | 235 | 238 | 36,000 | 238 |
| 2000-07-18 | 246 | 246 | 232 | 240 | 62,000 | 240 |
| 2000-07-17 | 245 | 249 | 244 | 246 | 57,000 | 246 |
| 2000-07-14 | 255 | 255 | 240 | 240 | 120,000 | 240 |
| 2000-07-13 | 245 | 245 | 235 | 235 | 55,000 | 235 |
| 2000-07-12 | 243 | 245 | 238 | 245 | 165,000 | 245 |
| 2000-07-11 | 230 | 239 | 229 | 238 | 82,000 | 238 |
| 2000-07-10 | 224 | 230 | 220 | 229 | 149,000 | 229 |
| 2000-07-07 | 230 | 230 | 220 | 220 | 74,000 | 220 |
| 2000-07-06 | 221 | 221 | 219 | 220 | 90,000 | 220 |
| 2000-07-05 | 233 | 233 | 218 | 220 | 121,000 | 220 |
| 2000-07-04 | 240 | 240 | 221 | 226 | 157,000 | 226 |
| 2000-07-03 | 235 | 239 | 230 | 230 | 82,000 | 230 |
| 2000-06-30 | 238 | 238 | 226 | 226 | 68,000 | 226 |
| 2000-06-29 | 234 | 235 | 232 | 232 | 52,000 | 232 |
| 2000-06-28 | 240 | 240 | 233 | 233 | 36,000 | 233 |
| 2000-06-27 | 235 | 239 | 235 | 237 | 39,000 | 237 |
| 2000-06-26 | 230 | 236 | 229 | 236 | 18,000 | 236 |
| 2000-06-23 | 231 | 231 | 226 | 227 | 69,000 | 227 |
| 2000-06-22 | 234 | 240 | 231 | 231 | 10,000 | 231 |
| 2000-06-21 | 237 | 240 | 227 | 229 | 32,000 | 229 |
| 2000-06-20 | 245 | 246 | 242 | 242 | 37,000 | 242 |
| 2000-06-19 | 246 | 246 | 241 | 244 | 33,000 | 244 |
| 2000-06-16 | 228 | 240 | 228 | 238 | 113,000 | 238 |
| 2000-06-15 | 230 | 234 | 225 | 228 | 40,000 | 228 |
| 2000-06-14 | 244 | 245 | 225 | 230 | 47,000 | 230 |
| 2000-06-13 | 239 | 248 | 239 | 244 | 99,000 | 244 |
| 2000-06-12 | 221 | 230 | 221 | 229 | 68,000 | 229 |
| 2000-06-09 | 217 | 220 | 213 | 220 | 48,000 | 220 |
| 2000-06-08 | 215 | 217 | 213 | 217 | 17,000 | 217 |
| 2000-06-07 | 214 | 215 | 212 | 215 | 17,000 | 215 |
| 2000-06-06 | 215 | 215 | 211 | 215 | 21,000 | 215 |
| 2000-06-05 | 215 | 215 | 210 | 213 | 18,000 | 213 |
| 2000-06-02 | 218 | 219 | 215 | 215 | 38,000 | 215 |
| 2000-06-01 | 215 | 218 | 210 | 218 | 18,000 | 218 |
| 2000-05-31 | 216 | 216 | 210 | 215 | 17,000 | 215 |
| 2000-05-30 | 210 | 210 | 205 | 206 | 31,000 | 206 |
| 2000-05-29 | 202 | 220 | 201 | 220 | 38,000 | 220 |
| 2000-05-26 | 210 | 210 | 200 | 200 | 30,000 | 200 |
| 2000-05-25 | 218 | 218 | 205 | 214 | 59,000 | 214 |
| 2000-05-24 | 201 | 208 | 201 | 208 | 26,000 | 208 |
| 2000-05-23 | 201 | 206 | 199 | 206 | 54,000 | 206 |
| 2000-05-22 | 200 | 205 | 199 | 200 | 33,000 | 200 |
| 2000-05-19 | 200 | 204 | 200 | 204 | 25,000 | 204 |
| 2000-05-18 | 201 | 201 | 198 | 200 | 28,000 | 200 |
| 2000-05-17 | 206 | 206 | 200 | 200 | 11,000 | 200 |
| 2000-05-16 | 200 | 206 | 200 | 206 | 24,000 | 206 |
| 2000-05-15 | 196 | 205 | 196 | 202 | 52,000 | 202 |
| 2000-05-12 | 200 | 202 | 196 | 201 | 46,000 | 201 |
| 2000-05-11 | 190 | 196 | 186 | 191 | 19,000 | 191 |
| 2000-05-10 | 199 | 200 | 190 | 200 | 46,000 | 200 |
| 2000-05-09 | 200 | 200 | 194 | 194 | 11,000 | 194 |
| 2000-05-08 | 203 | 203 | 200 | 200 | 12,000 | 200 |
| 2000-05-02 | 205 | 205 | 199 | 200 | 25,000 | 200 |
| 2000-05-01 | 207 | 207 | 204 | 204 | 63,000 | 204 |
| 2000-04-28 | 188 | 210 | 188 | 198 | 86,000 | 198 |
| 2000-04-27 | 190 | 192 | 190 | 190 | 53,000 | 190 |
| 2000-04-26 | 196 | 196 | 192 | 192 | 11,000 | 192 |
| 2000-04-25 | 207 | 207 | 192 | 196 | 50,000 | 196 |
| 2000-04-24 | 195 | 202 | 195 | 202 | 16,000 | 202 |
| 2000-04-21 | 197 | 200 | 195 | 195 | 9,000 | 195 |
| 2000-04-20 | 205 | 205 | 192 | 192 | 28,000 | 192 |
| 2000-04-19 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2000-04-18 | 195 | 203 | 195 | 203 | 36,000 | 203 |
| 2000-04-17 | 198 | 203 | 197 | 203 | 73,000 | 203 |
| 2000-04-14 | 199 | 202 | 198 | 202 | 7,000 | 202 |
| 2000-04-13 | 202 | 202 | 197 | 197 | 22,000 | 197 |
| 2000-04-12 | 198 | 201 | 197 | 201 | 16,000 | 201 |
| 2000-04-11 | 200 | 202 | 194 | 198 | 63,000 | 198 |
| 2000-04-10 | 204 | 204 | 199 | 203 | 18,000 | 203 |
| 2000-04-07 | 207 | 208 | 199 | 199 | 27,000 | 199 |
| 2000-04-06 | 200 | 202 | 197 | 197 | 446,000 | 197 |
| 2000-04-05 | 197 | 200 | 196 | 199 | 104,000 | 199 |
| 2000-04-04 | 200 | 200 | 191 | 193 | 64,000 | 193 |
| 2000-04-03 | 208 | 208 | 198 | 200 | 38,000 | 200 |
| 2000-03-31 | 204 | 204 | 197 | 198 | 25,000 | 198 |
| 2000-03-30 | 205 | 205 | 200 | 205 | 22,000 | 205 |
| 2000-03-29 | 205 | 205 | 198 | 204 | 52,000 | 204 |
| 2000-03-28 | 198 | 203 | 196 | 203 | 28,000 | 203 |
| 2000-03-27 | 196 | 198 | 196 | 198 | 12,000 | 198 |
| 2000-03-24 | 199 | 200 | 190 | 191 | 40,000 | 191 |
| 2000-03-23 | 193 | 194 | 192 | 193 | 15,000 | 193 |
| 2000-03-22 | 195 | 196 | 190 | 192 | 30,000 | 192 |
| 2000-03-21 | 196 | 197 | 195 | 197 | 19,000 | 197 |
| 2000-03-17 | 191 | 205 | 191 | 195 | 24,000 | 195 |
| 2000-03-16 | 190 | 205 | 187 | 205 | 76,000 | 205 |
| 2000-03-15 | 181 | 191 | 181 | 190 | 76,000 | 190 |
| 2000-03-14 | 188 | 195 | 179 | 195 | 99,000 | 195 |
| 2000-03-13 | 180 | 188 | 178 | 183 | 26,000 | 183 |
| 2000-03-10 | 190 | 190 | 176 | 190 | 175,000 | 190 |
| 2000-03-09 | 181 | 181 | 171 | 177 | 36,000 | 177 |
| 2000-03-08 | 185 | 185 | 180 | 182 | 52,000 | 182 |
| 2000-03-07 | 180 | 192 | 179 | 183 | 23,000 | 183 |
| 2000-03-06 | 179 | 180 | 179 | 180 | 13,000 | 180 |
| 2000-03-03 | 176 | 179 | 175 | 178 | 21,000 | 178 |
| 2000-03-02 | 185 | 185 | 171 | 175 | 87,000 | 175 |
| 2000-03-01 | 197 | 197 | 180 | 180 | 72,000 | 180 |
| 2000-02-29 | 185 | 196 | 184 | 184 | 13,000 | 184 |
| 2000-02-28 | 196 | 196 | 181 | 183 | 26,000 | 183 |
| 2000-02-25 | 199 | 199 | 196 | 197 | 55,000 | 197 |
| 2000-02-24 | 181 | 187 | 178 | 187 | 14,000 | 187 |
| 2000-02-23 | 175 | 175 | 170 | 171 | 32,000 | 171 |
| 2000-02-22 | 170 | 179 | 170 | 178 | 16,000 | 178 |
| 2000-02-21 | 180 | 181 | 165 | 170 | 38,000 | 170 |
| 2000-02-18 | 181 | 181 | 179 | 180 | 31,000 | 180 |
| 2000-02-17 | 185 | 185 | 180 | 181 | 30,000 | 181 |
| 2000-02-16 | 199 | 199 | 183 | 184 | 19,000 | 184 |
| 2000-02-15 | 181 | 201 | 180 | 201 | 62,000 | 201 |
| 2000-02-14 | 180 | 183 | 180 | 183 | 42,000 | 183 |
| 2000-02-10 | 189 | 189 | 182 | 182 | 19,000 | 182 |
| 2000-02-09 | 186 | 186 | 184 | 184 | 37,000 | 184 |
| 2000-02-08 | 188 | 189 | 186 | 186 | 28,000 | 186 |
| 2000-02-07 | 188 | 192 | 185 | 185 | 28,000 | 185 |
| 2000-02-04 | 198 | 198 | 190 | 190 | 11,000 | 190 |
| 2000-02-03 | 190 | 191 | 190 | 190 | 29,000 | 190 |
| 2000-02-02 | 203 | 203 | 190 | 190 | 19,000 | 190 |
| 2000-02-01 | 209 | 209 | 194 | 194 | 22,000 | 194 |
| 2000-01-31 | 192 | 205 | 190 | 190 | 18,000 | 190 |
| 2000-01-28 | 191 | 196 | 191 | 192 | 22,000 | 192 |
| 2000-01-27 | 202 | 202 | 196 | 196 | 19,000 | 196 |
| 2000-01-26 | 195 | 203 | 195 | 203 | 28,000 | 203 |
| 2000-01-25 | 200 | 209 | 200 | 207 | 68,000 | 207 |
| 2000-01-24 | 196 | 196 | 191 | 195 | 19,000 | 195 |
| 2000-01-21 | 193 | 194 | 190 | 191 | 42,000 | 191 |
| 2000-01-20 | 200 | 205 | 200 | 203 | 35,000 | 203 |
| 2000-01-19 | 200 | 203 | 200 | 200 | 25,000 | 200 |
| 2000-01-18 | 197 | 200 | 197 | 198 | 28,000 | 198 |
| 2000-01-17 | 180 | 193 | 180 | 193 | 35,000 | 193 |
| 2000-01-14 | 181 | 186 | 181 | 186 | 17,000 | 186 |
| 2000-01-13 | 180 | 182 | 180 | 180 | 37,000 | 180 |
| 2000-01-12 | 181 | 187 | 181 | 182 | 54,000 | 182 |
| 2000-01-11 | 186 | 187 | 185 | 186 | 38,000 | 186 |
| 2000-01-07 | 177 | 185 | 175 | 178 | 62,000 | 178 |
| 2000-01-06 | 191 | 192 | 180 | 187 | 42,000 | 187 |
| 2000-01-05 | 204 | 204 | 176 | 190 | 32,000 | 190 |
| 2000-01-04 | 214 | 214 | 199 | 199 | 16,000 | 199 |
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
