7238 曙ブレーキ工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 200 | 201 | 198 | 200 | 21,000 | 200 |
| 2001-12-27 | 195 | 197 | 192 | 197 | 18,000 | 197 |
| 2001-12-26 | 197 | 197 | 189 | 196 | 36,000 | 196 |
| 2001-12-25 | 198 | 198 | 186 | 192 | 30,000 | 192 |
| 2001-12-21 | 187 | 196 | 187 | 196 | 26,000 | 196 |
| 2001-12-20 | 186 | 192 | 186 | 192 | 36,000 | 192 |
| 2001-12-19 | 187 | 193 | 181 | 188 | 64,000 | 188 |
| 2001-12-18 | 194 | 194 | 190 | 190 | 26,000 | 190 |
| 2001-12-17 | 186 | 199 | 186 | 198 | 42,000 | 198 |
| 2001-12-14 | 194 | 203 | 193 | 203 | 145,000 | 203 |
| 2001-12-13 | 206 | 206 | 202 | 203 | 89,000 | 203 |
| 2001-12-12 | 202 | 202 | 198 | 201 | 67,000 | 201 |
| 2001-12-11 | 198 | 201 | 188 | 194 | 110,000 | 194 |
| 2001-12-10 | 206 | 210 | 198 | 198 | 64,000 | 198 |
| 2001-12-07 | 202 | 207 | 202 | 207 | 11,000 | 207 |
| 2001-12-06 | 213 | 213 | 206 | 210 | 14,000 | 210 |
| 2001-12-05 | 195 | 214 | 195 | 214 | 37,000 | 214 |
| 2001-12-04 | 202 | 203 | 194 | 203 | 42,000 | 203 |
| 2001-12-03 | 194 | 198 | 194 | 198 | 31,000 | 198 |
| 2001-11-30 | 204 | 204 | 194 | 194 | 33,000 | 194 |
| 2001-11-29 | 200 | 203 | 199 | 203 | 10,000 | 203 |
| 2001-11-28 | 203 | 205 | 200 | 200 | 14,000 | 200 |
| 2001-11-27 | 205 | 206 | 202 | 204 | 28,000 | 204 |
| 2001-11-26 | 205 | 205 | 202 | 204 | 24,000 | 204 |
| 2001-11-22 | 202 | 202 | 197 | 200 | 19,000 | 200 |
| 2001-11-21 | 202 | 202 | 197 | 200 | 16,000 | 200 |
| 2001-11-20 | 200 | 200 | 197 | 197 | 14,000 | 197 |
| 2001-11-19 | 196 | 200 | 194 | 200 | 16,000 | 200 |
| 2001-11-16 | 199 | 203 | 198 | 198 | 24,000 | 198 |
| 2001-11-15 | 195 | 196 | 193 | 195 | 36,000 | 195 |
| 2001-11-14 | 205 | 205 | 192 | 192 | 21,000 | 192 |
| 2001-11-13 | 201 | 201 | 196 | 200 | 30,000 | 200 |
| 2001-11-12 | 202 | 206 | 194 | 194 | 26,000 | 194 |
| 2001-11-09 | 207 | 207 | 202 | 202 | 23,000 | 202 |
| 2001-11-08 | 205 | 205 | 201 | 201 | 25,000 | 201 |
| 2001-11-07 | 210 | 210 | 204 | 209 | 65,000 | 209 |
| 2001-11-06 | 206 | 208 | 201 | 208 | 26,000 | 208 |
| 2001-11-05 | 207 | 207 | 197 | 206 | 29,000 | 206 |
| 2001-11-02 | 210 | 210 | 201 | 201 | 50,000 | 201 |
| 2001-11-01 | 215 | 216 | 203 | 209 | 49,000 | 209 |
| 2001-10-31 | 212 | 216 | 210 | 211 | 69,000 | 211 |
| 2001-10-30 | 207 | 207 | 205 | 205 | 21,000 | 205 |
| 2001-10-29 | 216 | 216 | 212 | 212 | 23,000 | 212 |
| 2001-10-26 | 216 | 217 | 210 | 216 | 39,000 | 216 |
| 2001-10-25 | 212 | 215 | 210 | 214 | 49,000 | 214 |
| 2001-10-24 | 209 | 210 | 207 | 210 | 38,000 | 210 |
| 2001-10-23 | 210 | 210 | 206 | 206 | 37,000 | 206 |
| 2001-10-22 | 205 | 207 | 200 | 207 | 18,000 | 207 |
| 2001-10-19 | 199 | 199 | 195 | 199 | 26,000 | 199 |
| 2001-10-18 | 200 | 202 | 200 | 200 | 11,000 | 200 |
| 2001-10-17 | 199 | 202 | 199 | 202 | 25,000 | 202 |
| 2001-10-16 | 204 | 206 | 204 | 204 | 17,000 | 204 |
| 2001-10-15 | 202 | 207 | 202 | 205 | 23,000 | 205 |
| 2001-10-12 | 205 | 207 | 202 | 207 | 47,000 | 207 |
| 2001-10-11 | 204 | 205 | 199 | 203 | 18,000 | 203 |
| 2001-10-10 | 208 | 208 | 203 | 203 | 30,000 | 203 |
| 2001-10-09 | 200 | 202 | 199 | 200 | 11,000 | 200 |
| 2001-10-05 | 207 | 208 | 205 | 205 | 38,000 | 205 |
| 2001-10-04 | 210 | 211 | 200 | 200 | 50,000 | 200 |
| 2001-10-03 | 207 | 210 | 207 | 210 | 36,000 | 210 |
| 2001-10-02 | 206 | 207 | 201 | 207 | 33,000 | 207 |
| 2001-10-01 | 204 | 207 | 200 | 207 | 49,000 | 207 |
| 2001-09-28 | 200 | 204 | 199 | 204 | 31,000 | 204 |
| 2001-09-27 | 197 | 204 | 197 | 204 | 45,000 | 204 |
| 2001-09-26 | 196 | 196 | 191 | 196 | 45,000 | 196 |
| 2001-09-25 | 194 | 194 | 180 | 181 | 40,000 | 181 |
| 2001-09-21 | 178 | 184 | 175 | 184 | 37,000 | 184 |
| 2001-09-20 | 185 | 185 | 178 | 178 | 32,000 | 178 |
| 2001-09-19 | 177 | 186 | 177 | 186 | 59,000 | 186 |
| 2001-09-18 | 185 | 187 | 185 | 186 | 13,000 | 186 |
| 2001-09-17 | 185 | 186 | 184 | 184 | 25,000 | 184 |
| 2001-09-14 | 195 | 195 | 185 | 191 | 57,000 | 191 |
| 2001-09-13 | 185 | 194 | 181 | 185 | 53,000 | 185 |
| 2001-09-12 | 189 | 194 | 185 | 185 | 44,000 | 185 |
| 2001-09-11 | 202 | 211 | 202 | 209 | 69,000 | 209 |
| 2001-09-10 | 197 | 203 | 196 | 200 | 44,000 | 200 |
| 2001-09-07 | 201 | 209 | 199 | 199 | 24,000 | 199 |
| 2001-09-06 | 201 | 211 | 198 | 211 | 92,000 | 211 |
| 2001-09-05 | 202 | 206 | 200 | 200 | 136,000 | 200 |
| 2001-09-04 | 211 | 211 | 196 | 205 | 98,000 | 205 |
| 2001-09-03 | 211 | 211 | 202 | 202 | 42,000 | 202 |
| 2001-08-31 | 225 | 225 | 206 | 206 | 59,000 | 206 |
| 2001-08-30 | 215 | 234 | 215 | 225 | 58,000 | 225 |
| 2001-08-29 | 221 | 222 | 216 | 220 | 60,000 | 220 |
| 2001-08-28 | 223 | 228 | 212 | 216 | 46,000 | 216 |
| 2001-08-27 | 221 | 222 | 218 | 218 | 32,000 | 218 |
| 2001-08-24 | 219 | 220 | 215 | 216 | 50,000 | 216 |
| 2001-08-23 | 221 | 227 | 220 | 220 | 49,000 | 220 |
| 2001-08-22 | 217 | 221 | 215 | 217 | 16,000 | 217 |
| 2001-08-21 | 218 | 221 | 217 | 217 | 14,000 | 217 |
| 2001-08-20 | 219 | 222 | 217 | 217 | 15,000 | 217 |
| 2001-08-17 | 226 | 232 | 222 | 222 | 33,000 | 222 |
| 2001-08-16 | 224 | 229 | 224 | 229 | 51,000 | 229 |
| 2001-08-15 | 227 | 233 | 227 | 233 | 19,000 | 233 |
| 2001-08-14 | 228 | 230 | 227 | 227 | 20,000 | 227 |
| 2001-08-13 | 230 | 230 | 229 | 229 | 11,000 | 229 |
| 2001-08-10 | 228 | 230 | 228 | 228 | 48,000 | 228 |
| 2001-08-09 | 234 | 235 | 233 | 233 | 14,000 | 233 |
| 2001-08-08 | 232 | 237 | 232 | 237 | 8,000 | 237 |
| 2001-08-07 | 230 | 237 | 230 | 237 | 15,000 | 237 |
| 2001-08-06 | 233 | 233 | 232 | 232 | 15,000 | 232 |
| 2001-08-03 | 234 | 241 | 234 | 237 | 14,000 | 237 |
| 2001-08-02 | 235 | 241 | 235 | 241 | 30,000 | 241 |
| 2001-08-01 | 239 | 244 | 231 | 234 | 48,000 | 234 |
| 2001-07-31 | 223 | 235 | 223 | 235 | 31,000 | 235 |
| 2001-07-30 | 231 | 236 | 227 | 227 | 24,000 | 227 |
| 2001-07-27 | 235 | 237 | 234 | 236 | 31,000 | 236 |
| 2001-07-26 | 233 | 234 | 230 | 230 | 27,000 | 230 |
| 2001-07-25 | 235 | 235 | 228 | 230 | 19,000 | 230 |
| 2001-07-24 | 233 | 233 | 228 | 233 | 40,000 | 233 |
| 2001-07-23 | 235 | 238 | 234 | 238 | 101,000 | 238 |
| 2001-07-19 | 238 | 239 | 234 | 236 | 83,000 | 236 |
| 2001-07-18 | 237 | 241 | 237 | 238 | 54,000 | 238 |
| 2001-07-17 | 239 | 247 | 235 | 246 | 61,000 | 246 |
| 2001-07-16 | 250 | 250 | 243 | 244 | 63,000 | 244 |
| 2001-07-13 | 249 | 250 | 244 | 245 | 77,000 | 245 |
| 2001-07-12 | 248 | 248 | 235 | 239 | 96,000 | 239 |
| 2001-07-11 | 229 | 240 | 229 | 238 | 62,000 | 238 |
| 2001-07-10 | 242 | 244 | 236 | 244 | 71,000 | 244 |
| 2001-07-09 | 239 | 242 | 237 | 241 | 61,000 | 241 |
| 2001-07-06 | 240 | 245 | 240 | 244 | 36,000 | 244 |
| 2001-07-05 | 242 | 250 | 242 | 248 | 83,000 | 248 |
| 2001-07-04 | 246 | 250 | 246 | 247 | 79,000 | 247 |
| 2001-07-03 | 247 | 247 | 240 | 243 | 103,000 | 243 |
| 2001-07-02 | 246 | 250 | 246 | 247 | 92,000 | 247 |
| 2001-06-29 | 248 | 251 | 245 | 251 | 117,000 | 251 |
| 2001-06-28 | 249 | 252 | 246 | 248 | 149,000 | 248 |
| 2001-06-27 | 253 | 255 | 249 | 252 | 175,000 | 252 |
| 2001-06-26 | 238 | 251 | 236 | 248 | 197,000 | 248 |
| 2001-06-25 | 240 | 242 | 231 | 240 | 112,000 | 240 |
| 2001-06-22 | 229 | 231 | 228 | 231 | 51,000 | 231 |
| 2001-06-21 | 226 | 227 | 225 | 226 | 15,000 | 226 |
| 2001-06-20 | 228 | 228 | 226 | 226 | 30,000 | 226 |
| 2001-06-19 | 224 | 228 | 224 | 227 | 30,000 | 227 |
| 2001-06-18 | 226 | 229 | 226 | 229 | 37,000 | 229 |
| 2001-06-15 | 222 | 226 | 222 | 226 | 52,000 | 226 |
| 2001-06-14 | 227 | 227 | 226 | 227 | 15,000 | 227 |
| 2001-06-13 | 224 | 227 | 224 | 227 | 23,000 | 227 |
| 2001-06-12 | 227 | 228 | 223 | 224 | 44,000 | 224 |
| 2001-06-11 | 226 | 228 | 224 | 228 | 16,000 | 228 |
| 2001-06-08 | 225 | 228 | 225 | 226 | 116,000 | 226 |
| 2001-06-07 | 225 | 228 | 225 | 228 | 28,000 | 228 |
| 2001-06-06 | 226 | 228 | 225 | 225 | 34,000 | 225 |
| 2001-06-05 | 228 | 230 | 226 | 226 | 13,000 | 226 |
| 2001-06-04 | 230 | 231 | 227 | 230 | 18,000 | 230 |
| 2001-06-01 | 231 | 235 | 226 | 231 | 87,000 | 231 |
| 2001-05-31 | 224 | 227 | 220 | 227 | 37,000 | 227 |
| 2001-05-30 | 231 | 234 | 229 | 229 | 25,000 | 229 |
| 2001-05-29 | 233 | 233 | 230 | 230 | 15,000 | 230 |
| 2001-05-28 | 234 | 234 | 230 | 232 | 20,000 | 232 |
| 2001-05-25 | 236 | 236 | 231 | 233 | 48,000 | 233 |
| 2001-05-24 | 225 | 241 | 225 | 241 | 44,000 | 241 |
| 2001-05-23 | 231 | 232 | 230 | 231 | 18,000 | 231 |
| 2001-05-22 | 232 | 232 | 230 | 230 | 31,000 | 230 |
| 2001-05-21 | 221 | 234 | 221 | 230 | 32,000 | 230 |
| 2001-05-18 | 220 | 235 | 220 | 230 | 115,000 | 230 |
| 2001-05-17 | 220 | 220 | 218 | 220 | 41,000 | 220 |
| 2001-05-16 | 220 | 221 | 220 | 220 | 29,000 | 220 |
| 2001-05-15 | 220 | 220 | 219 | 220 | 34,000 | 220 |
| 2001-05-14 | 222 | 225 | 220 | 221 | 39,000 | 221 |
| 2001-05-11 | 227 | 227 | 224 | 225 | 47,000 | 225 |
| 2001-05-10 | 225 | 225 | 221 | 225 | 32,000 | 225 |
| 2001-05-09 | 229 | 230 | 224 | 228 | 49,000 | 228 |
| 2001-05-08 | 236 | 240 | 229 | 230 | 116,000 | 230 |
| 2001-05-07 | 235 | 235 | 230 | 231 | 70,000 | 231 |
| 2001-05-02 | 234 | 235 | 231 | 235 | 26,000 | 235 |
| 2001-05-01 | 231 | 234 | 231 | 234 | 30,000 | 234 |
| 2001-04-27 | 229 | 229 | 225 | 226 | 73,000 | 226 |
| 2001-04-26 | 231 | 231 | 223 | 228 | 63,000 | 228 |
| 2001-04-25 | 228 | 228 | 223 | 223 | 39,000 | 223 |
| 2001-04-24 | 227 | 227 | 222 | 226 | 20,000 | 226 |
| 2001-04-23 | 220 | 228 | 220 | 227 | 15,000 | 227 |
| 2001-04-20 | 226 | 228 | 223 | 226 | 8,000 | 226 |
| 2001-04-19 | 228 | 228 | 221 | 225 | 19,000 | 225 |
| 2001-04-18 | 227 | 227 | 224 | 227 | 18,000 | 227 |
| 2001-04-17 | 228 | 228 | 225 | 227 | 21,000 | 227 |
| 2001-04-16 | 227 | 227 | 219 | 225 | 17,000 | 225 |
| 2001-04-13 | 227 | 227 | 222 | 227 | 33,000 | 227 |
| 2001-04-12 | 220 | 222 | 220 | 222 | 8,000 | 222 |
| 2001-04-11 | 224 | 226 | 220 | 226 | 45,000 | 226 |
| 2001-04-10 | 213 | 219 | 213 | 215 | 20,000 | 215 |
| 2001-04-09 | 220 | 222 | 217 | 217 | 34,000 | 217 |
| 2001-04-06 | 225 | 225 | 220 | 220 | 44,000 | 220 |
| 2001-04-05 | 224 | 225 | 222 | 222 | 34,000 | 222 |
| 2001-04-04 | 222 | 223 | 220 | 220 | 29,000 | 220 |
| 2001-04-03 | 220 | 223 | 220 | 223 | 29,000 | 223 |
| 2001-04-02 | 220 | 222 | 218 | 221 | 35,000 | 221 |
| 2001-03-30 | 224 | 224 | 220 | 220 | 30,000 | 220 |
| 2001-03-29 | 220 | 222 | 220 | 220 | 75,000 | 220 |
| 2001-03-28 | 220 | 224 | 220 | 220 | 79,000 | 220 |
| 2001-03-27 | 220 | 222 | 212 | 220 | 102,000 | 220 |
| 2001-03-26 | 217 | 218 | 210 | 210 | 61,000 | 210 |
| 2001-03-23 | 216 | 217 | 206 | 216 | 56,000 | 216 |
| 2001-03-22 | 209 | 211 | 206 | 209 | 63,000 | 209 |
| 2001-03-21 | 201 | 214 | 200 | 214 | 84,000 | 214 |
| 2001-03-19 | 202 | 205 | 200 | 201 | 17,000 | 201 |
| 2001-03-16 | 203 | 208 | 198 | 202 | 32,000 | 202 |
| 2001-03-15 | 197 | 201 | 190 | 201 | 52,000 | 201 |
| 2001-03-14 | 201 | 212 | 201 | 201 | 121,000 | 201 |
| 2001-03-13 | 198 | 200 | 196 | 196 | 26,000 | 196 |
| 2001-03-12 | 201 | 202 | 200 | 200 | 11,000 | 200 |
| 2001-03-09 | 205 | 205 | 199 | 204 | 79,000 | 204 |
| 2001-03-08 | 198 | 203 | 198 | 198 | 13,000 | 198 |
| 2001-03-07 | 207 | 207 | 198 | 198 | 23,000 | 198 |
| 2001-03-06 | 205 | 205 | 196 | 198 | 11,000 | 198 |
| 2001-03-05 | 203 | 203 | 200 | 203 | 13,000 | 203 |
| 2001-03-02 | 209 | 209 | 200 | 200 | 29,000 | 200 |
| 2001-03-01 | 207 | 207 | 200 | 200 | 22,000 | 200 |
| 2001-02-28 | 207 | 207 | 202 | 205 | 14,000 | 205 |
| 2001-02-27 | 208 | 208 | 206 | 208 | 18,000 | 208 |
| 2001-02-26 | 204 | 204 | 204 | 204 | 13,000 | 204 |
| 2001-02-23 | 209 | 209 | 202 | 207 | 61,000 | 207 |
| 2001-02-22 | 199 | 199 | 196 | 196 | 14,000 | 196 |
| 2001-02-21 | 198 | 198 | 195 | 198 | 26,000 | 198 |
| 2001-02-20 | 197 | 197 | 193 | 193 | 5,000 | 193 |
| 2001-02-19 | 198 | 198 | 191 | 196 | 25,000 | 196 |
| 2001-02-16 | 196 | 199 | 192 | 192 | 20,000 | 192 |
| 2001-02-15 | 198 | 198 | 192 | 192 | 18,000 | 192 |
| 2001-02-14 | 194 | 195 | 194 | 194 | 22,000 | 194 |
| 2001-02-13 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 2001-02-09 | 191 | 192 | 188 | 192 | 17,000 | 192 |
| 2001-02-08 | 189 | 190 | 185 | 185 | 26,000 | 185 |
| 2001-02-07 | 190 | 190 | 189 | 189 | 10,000 | 189 |
| 2001-02-06 | 192 | 192 | 190 | 190 | 16,000 | 190 |
| 2001-02-05 | 190 | 190 | 188 | 188 | 27,000 | 188 |
| 2001-02-02 | 191 | 191 | 190 | 190 | 24,000 | 190 |
| 2001-02-01 | 193 | 193 | 190 | 192 | 29,000 | 192 |
| 2001-01-31 | 193 | 193 | 190 | 193 | 13,000 | 193 |
| 2001-01-30 | 189 | 193 | 188 | 193 | 21,000 | 193 |
| 2001-01-29 | 187 | 190 | 187 | 190 | 22,000 | 190 |
| 2001-01-26 | 190 | 190 | 188 | 188 | 9,000 | 188 |
| 2001-01-25 | 189 | 189 | 187 | 187 | 41,000 | 187 |
| 2001-01-24 | 189 | 190 | 187 | 187 | 18,000 | 187 |
| 2001-01-23 | 188 | 190 | 188 | 189 | 26,000 | 189 |
| 2001-01-22 | 188 | 188 | 188 | 188 | 12,000 | 188 |
| 2001-01-19 | 195 | 195 | 187 | 187 | 23,000 | 187 |
| 2001-01-18 | 190 | 194 | 189 | 194 | 24,000 | 194 |
| 2001-01-17 | 190 | 190 | 188 | 189 | 11,000 | 189 |
| 2001-01-16 | 190 | 190 | 186 | 190 | 19,000 | 190 |
| 2001-01-15 | 190 | 190 | 184 | 184 | 13,000 | 184 |
| 2001-01-12 | 183 | 190 | 183 | 190 | 18,000 | 190 |
| 2001-01-11 | 197 | 197 | 181 | 190 | 43,000 | 190 |
| 2001-01-10 | 198 | 200 | 190 | 197 | 31,000 | 197 |
| 2001-01-09 | 188 | 190 | 188 | 190 | 18,000 | 190 |
| 2001-01-05 | 188 | 192 | 188 | 190 | 26,000 | 190 |
| 2001-01-04 | 203 | 203 | 187 | 187 | 20,000 | 187 |
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
