7238 曙ブレーキ工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 182 | 190 | 182 | 184 | 46,000 | 184 |
| 2002-12-27 | 186 | 186 | 181 | 181 | 55,000 | 181 |
| 2002-12-26 | 180 | 181 | 175 | 181 | 30,000 | 181 |
| 2002-12-25 | 180 | 180 | 171 | 171 | 53,000 | 171 |
| 2002-12-24 | 182 | 183 | 173 | 179 | 70,000 | 179 |
| 2002-12-20 | 180 | 182 | 172 | 182 | 77,000 | 182 |
| 2002-12-19 | 166 | 171 | 165 | 171 | 39,000 | 171 |
| 2002-12-18 | 172 | 172 | 166 | 166 | 50,000 | 166 |
| 2002-12-17 | 174 | 175 | 171 | 172 | 46,000 | 172 |
| 2002-12-16 | 181 | 181 | 172 | 172 | 66,000 | 172 |
| 2002-12-13 | 180 | 180 | 177 | 179 | 198,000 | 179 |
| 2002-12-12 | 182 | 182 | 177 | 178 | 72,000 | 178 |
| 2002-12-11 | 177 | 179 | 177 | 177 | 21,000 | 177 |
| 2002-12-10 | 172 | 180 | 172 | 177 | 50,000 | 177 |
| 2002-12-09 | 175 | 175 | 171 | 172 | 49,000 | 172 |
| 2002-12-06 | 175 | 177 | 175 | 175 | 85,000 | 175 |
| 2002-12-05 | 190 | 190 | 181 | 181 | 24,000 | 181 |
| 2002-12-04 | 191 | 193 | 189 | 190 | 31,000 | 190 |
| 2002-12-03 | 192 | 194 | 191 | 191 | 57,000 | 191 |
| 2002-12-02 | 193 | 194 | 192 | 192 | 39,000 | 192 |
| 2002-11-29 | 186 | 193 | 186 | 192 | 71,000 | 192 |
| 2002-11-28 | 191 | 193 | 185 | 185 | 30,000 | 185 |
| 2002-11-27 | 195 | 196 | 190 | 190 | 40,000 | 190 |
| 2002-11-26 | 198 | 199 | 189 | 189 | 79,000 | 189 |
| 2002-11-25 | 182 | 205 | 177 | 193 | 112,000 | 193 |
| 2002-11-22 | 175 | 176 | 172 | 176 | 39,000 | 176 |
| 2002-11-21 | 168 | 174 | 167 | 174 | 21,000 | 174 |
| 2002-11-20 | 163 | 171 | 163 | 170 | 40,000 | 170 |
| 2002-11-19 | 162 | 164 | 162 | 163 | 37,000 | 163 |
| 2002-11-18 | 170 | 173 | 163 | 168 | 54,000 | 168 |
| 2002-11-15 | 170 | 175 | 165 | 166 | 65,000 | 166 |
| 2002-11-14 | 175 | 175 | 167 | 169 | 64,000 | 169 |
| 2002-11-13 | 189 | 189 | 175 | 179 | 82,000 | 179 |
| 2002-11-12 | 183 | 195 | 181 | 194 | 59,000 | 194 |
| 2002-11-11 | 199 | 200 | 187 | 187 | 54,000 | 187 |
| 2002-11-08 | 199 | 201 | 199 | 200 | 63,000 | 200 |
| 2002-11-07 | 199 | 200 | 196 | 199 | 31,000 | 199 |
| 2002-11-06 | 197 | 202 | 197 | 198 | 58,000 | 198 |
| 2002-11-05 | 202 | 203 | 200 | 203 | 31,000 | 203 |
| 2002-11-01 | 200 | 200 | 197 | 200 | 18,000 | 200 |
| 2002-10-31 | 202 | 202 | 199 | 199 | 34,000 | 199 |
| 2002-10-30 | 200 | 205 | 198 | 204 | 60,000 | 204 |
| 2002-10-29 | 210 | 210 | 205 | 210 | 24,000 | 210 |
| 2002-10-28 | 210 | 210 | 206 | 210 | 26,000 | 210 |
| 2002-10-25 | 205 | 209 | 205 | 209 | 73,000 | 209 |
| 2002-10-24 | 215 | 216 | 205 | 209 | 87,000 | 209 |
| 2002-10-23 | 211 | 215 | 210 | 215 | 64,000 | 215 |
| 2002-10-22 | 220 | 224 | 210 | 211 | 79,000 | 211 |
| 2002-10-21 | 217 | 223 | 215 | 222 | 64,000 | 222 |
| 2002-10-18 | 207 | 217 | 203 | 214 | 141,000 | 214 |
| 2002-10-17 | 214 | 215 | 205 | 206 | 55,000 | 206 |
| 2002-10-16 | 216 | 217 | 211 | 213 | 42,000 | 213 |
| 2002-10-15 | 211 | 213 | 206 | 213 | 28,000 | 213 |
| 2002-10-11 | 199 | 206 | 199 | 206 | 34,000 | 206 |
| 2002-10-10 | 198 | 205 | 194 | 196 | 100,000 | 196 |
| 2002-10-09 | 210 | 210 | 202 | 202 | 46,000 | 202 |
| 2002-10-08 | 212 | 213 | 209 | 209 | 68,000 | 209 |
| 2002-10-07 | 222 | 228 | 217 | 217 | 47,000 | 217 |
| 2002-10-04 | 224 | 230 | 221 | 224 | 33,000 | 224 |
| 2002-10-03 | 228 | 228 | 224 | 225 | 38,000 | 225 |
| 2002-10-02 | 233 | 238 | 229 | 229 | 142,000 | 229 |
| 2002-10-01 | 235 | 235 | 229 | 231 | 79,000 | 231 |
| 2002-09-30 | 240 | 243 | 239 | 239 | 34,000 | 239 |
| 2002-09-27 | 245 | 248 | 242 | 245 | 70,000 | 245 |
| 2002-09-26 | 250 | 250 | 243 | 243 | 92,000 | 243 |
| 2002-09-25 | 247 | 250 | 244 | 247 | 195,000 | 247 |
| 2002-09-24 | 253 | 259 | 246 | 250 | 611,000 | 250 |
| 2002-09-20 | 222 | 259 | 222 | 258 | 399,000 | 258 |
| 2002-09-19 | 235 | 238 | 230 | 232 | 116,000 | 232 |
| 2002-09-18 | 234 | 236 | 232 | 235 | 121,000 | 235 |
| 2002-09-17 | 224 | 239 | 224 | 236 | 217,000 | 236 |
| 2002-09-13 | 213 | 226 | 213 | 222 | 266,000 | 222 |
| 2002-09-12 | 210 | 220 | 209 | 218 | 121,000 | 218 |
| 2002-09-11 | 211 | 213 | 209 | 209 | 52,000 | 209 |
| 2002-09-10 | 210 | 211 | 205 | 206 | 81,000 | 206 |
| 2002-09-09 | 197 | 204 | 197 | 204 | 17,000 | 204 |
| 2002-09-06 | 194 | 198 | 194 | 196 | 20,000 | 196 |
| 2002-09-05 | 199 | 204 | 198 | 201 | 31,000 | 201 |
| 2002-09-04 | 198 | 199 | 196 | 198 | 38,000 | 198 |
| 2002-09-03 | 213 | 213 | 197 | 200 | 45,000 | 200 |
| 2002-09-02 | 217 | 217 | 206 | 214 | 38,000 | 214 |
| 2002-08-30 | 203 | 215 | 203 | 215 | 38,000 | 215 |
| 2002-08-29 | 204 | 211 | 199 | 208 | 50,000 | 208 |
| 2002-08-28 | 215 | 215 | 211 | 214 | 42,000 | 214 |
| 2002-08-27 | 218 | 218 | 214 | 217 | 68,000 | 217 |
| 2002-08-26 | 215 | 217 | 210 | 217 | 91,000 | 217 |
| 2002-08-23 | 212 | 215 | 211 | 212 | 61,000 | 212 |
| 2002-08-22 | 203 | 210 | 202 | 210 | 41,000 | 210 |
| 2002-08-21 | 207 | 210 | 205 | 208 | 69,000 | 208 |
| 2002-08-20 | 201 | 208 | 198 | 208 | 69,000 | 208 |
| 2002-08-19 | 204 | 204 | 197 | 202 | 41,000 | 202 |
| 2002-08-16 | 203 | 203 | 197 | 201 | 47,000 | 201 |
| 2002-08-15 | 197 | 202 | 197 | 201 | 32,000 | 201 |
| 2002-08-14 | 198 | 201 | 198 | 198 | 41,000 | 198 |
| 2002-08-13 | 190 | 199 | 190 | 197 | 17,000 | 197 |
| 2002-08-12 | 197 | 202 | 194 | 194 | 31,000 | 194 |
| 2002-08-09 | 199 | 204 | 196 | 196 | 82,000 | 196 |
| 2002-08-08 | 192 | 194 | 192 | 194 | 2,000 | 194 |
| 2002-08-07 | 193 | 193 | 191 | 191 | 29,000 | 191 |
| 2002-08-06 | 197 | 197 | 191 | 191 | 34,000 | 191 |
| 2002-08-05 | 196 | 197 | 195 | 197 | 9,000 | 197 |
| 2002-08-02 | 197 | 201 | 196 | 196 | 53,000 | 196 |
| 2002-08-01 | 200 | 200 | 195 | 195 | 27,000 | 195 |
| 2002-07-31 | 194 | 200 | 194 | 196 | 24,000 | 196 |
| 2002-07-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-07-29 | 197 | 199 | 190 | 190 | 48,000 | 190 |
| 2002-07-26 | 202 | 202 | 188 | 189 | 33,000 | 189 |
| 2002-07-25 | 205 | 205 | 196 | 197 | 37,000 | 197 |
| 2002-07-24 | 198 | 210 | 196 | 210 | 99,000 | 210 |
| 2002-07-23 | 188 | 200 | 188 | 200 | 56,000 | 200 |
| 2002-07-22 | 195 | 197 | 187 | 197 | 63,000 | 197 |
| 2002-07-19 | 196 | 196 | 190 | 195 | 12,000 | 195 |
| 2002-07-18 | 192 | 194 | 191 | 191 | 17,000 | 191 |
| 2002-07-17 | 192 | 192 | 191 | 191 | 20,000 | 191 |
| 2002-07-16 | 202 | 202 | 191 | 191 | 68,000 | 191 |
| 2002-07-15 | 198 | 198 | 193 | 197 | 59,000 | 197 |
| 2002-07-12 | 200 | 200 | 193 | 193 | 57,000 | 193 |
| 2002-07-11 | 194 | 194 | 193 | 194 | 11,000 | 194 |
| 2002-07-10 | 199 | 199 | 197 | 197 | 23,000 | 197 |
| 2002-07-09 | 192 | 200 | 192 | 200 | 18,000 | 200 |
| 2002-07-08 | 198 | 198 | 192 | 192 | 24,000 | 192 |
| 2002-07-05 | 191 | 196 | 191 | 194 | 21,000 | 194 |
| 2002-07-04 | 194 | 198 | 194 | 196 | 14,000 | 196 |
| 2002-07-03 | 196 | 199 | 196 | 199 | 25,000 | 199 |
| 2002-07-02 | 194 | 198 | 194 | 198 | 16,000 | 198 |
| 2002-07-01 | 194 | 195 | 193 | 195 | 25,000 | 195 |
| 2002-06-28 | 188 | 194 | 188 | 189 | 27,000 | 189 |
| 2002-06-27 | 193 | 193 | 188 | 188 | 31,000 | 188 |
| 2002-06-26 | 195 | 195 | 185 | 185 | 32,000 | 185 |
| 2002-06-25 | 197 | 197 | 192 | 193 | 37,000 | 193 |
| 2002-06-24 | 184 | 193 | 184 | 192 | 17,000 | 192 |
| 2002-06-21 | 185 | 187 | 184 | 184 | 41,000 | 184 |
| 2002-06-20 | 187 | 187 | 182 | 184 | 35,000 | 184 |
| 2002-06-19 | 190 | 192 | 186 | 186 | 47,000 | 186 |
| 2002-06-18 | 190 | 193 | 188 | 192 | 60,000 | 192 |
| 2002-06-17 | 203 | 203 | 186 | 187 | 57,000 | 187 |
| 2002-06-14 | 210 | 210 | 196 | 196 | 243,000 | 196 |
| 2002-06-13 | 199 | 199 | 196 | 196 | 24,000 | 196 |
| 2002-06-12 | 200 | 200 | 196 | 197 | 40,000 | 197 |
| 2002-06-11 | 196 | 202 | 196 | 200 | 10,000 | 200 |
| 2002-06-10 | 205 | 210 | 196 | 196 | 37,000 | 196 |
| 2002-06-07 | 200 | 200 | 196 | 200 | 58,000 | 200 |
| 2002-06-06 | 212 | 212 | 196 | 198 | 75,000 | 198 |
| 2002-06-05 | 210 | 211 | 206 | 206 | 34,000 | 206 |
| 2002-06-04 | 212 | 213 | 203 | 205 | 105,000 | 205 |
| 2002-06-03 | 210 | 215 | 210 | 212 | 40,000 | 212 |
| 2002-05-31 | 205 | 212 | 205 | 210 | 39,000 | 210 |
| 2002-05-30 | 213 | 215 | 206 | 209 | 71,000 | 209 |
| 2002-05-29 | 214 | 219 | 213 | 213 | 89,000 | 213 |
| 2002-05-28 | 222 | 228 | 215 | 222 | 311,000 | 222 |
| 2002-05-27 | 199 | 203 | 199 | 202 | 103,000 | 202 |
| 2002-05-24 | 198 | 199 | 195 | 199 | 43,000 | 199 |
| 2002-05-23 | 196 | 198 | 194 | 194 | 48,000 | 194 |
| 2002-05-22 | 188 | 195 | 188 | 193 | 72,000 | 193 |
| 2002-05-21 | 189 | 190 | 188 | 190 | 28,000 | 190 |
| 2002-05-20 | 188 | 190 | 188 | 188 | 19,000 | 188 |
| 2002-05-17 | 188 | 191 | 187 | 188 | 29,000 | 188 |
| 2002-05-16 | 183 | 190 | 183 | 190 | 52,000 | 190 |
| 2002-05-15 | 190 | 190 | 182 | 188 | 53,000 | 188 |
| 2002-05-14 | 193 | 193 | 188 | 188 | 16,000 | 188 |
| 2002-05-13 | 191 | 193 | 190 | 193 | 27,000 | 193 |
| 2002-05-10 | 195 | 197 | 188 | 189 | 48,000 | 189 |
| 2002-05-09 | 198 | 198 | 190 | 190 | 25,000 | 190 |
| 2002-05-08 | 191 | 198 | 190 | 194 | 34,000 | 194 |
| 2002-05-07 | 196 | 196 | 190 | 190 | 28,000 | 190 |
| 2002-05-02 | 195 | 196 | 195 | 196 | 23,000 | 196 |
| 2002-05-01 | 197 | 197 | 194 | 195 | 34,000 | 195 |
| 2002-04-30 | 196 | 196 | 195 | 195 | 34,000 | 195 |
| 2002-04-26 | 198 | 198 | 195 | 196 | 67,000 | 196 |
| 2002-04-25 | 197 | 198 | 194 | 194 | 44,000 | 194 |
| 2002-04-24 | 193 | 197 | 193 | 196 | 36,000 | 196 |
| 2002-04-23 | 196 | 198 | 191 | 191 | 130,000 | 191 |
| 2002-04-22 | 187 | 196 | 187 | 196 | 129,000 | 196 |
| 2002-04-19 | 185 | 189 | 184 | 185 | 21,000 | 185 |
| 2002-04-18 | 189 | 189 | 186 | 188 | 20,000 | 188 |
| 2002-04-17 | 191 | 191 | 188 | 189 | 23,000 | 189 |
| 2002-04-16 | 185 | 190 | 183 | 189 | 24,000 | 189 |
| 2002-04-15 | 184 | 185 | 183 | 183 | 13,000 | 183 |
| 2002-04-12 | 188 | 190 | 183 | 184 | 15,000 | 184 |
| 2002-04-11 | 194 | 195 | 188 | 188 | 20,000 | 188 |
| 2002-04-10 | 194 | 195 | 192 | 195 | 35,000 | 195 |
| 2002-04-09 | 194 | 195 | 192 | 192 | 43,000 | 192 |
| 2002-04-08 | 195 | 195 | 192 | 193 | 37,000 | 193 |
| 2002-04-05 | 192 | 193 | 191 | 193 | 35,000 | 193 |
| 2002-04-04 | 186 | 190 | 186 | 190 | 47,000 | 190 |
| 2002-04-03 | 181 | 184 | 181 | 182 | 6,000 | 182 |
| 2002-04-02 | 183 | 185 | 181 | 181 | 21,000 | 181 |
| 2002-04-01 | 191 | 191 | 181 | 181 | 28,000 | 181 |
| 2002-03-29 | 187 | 188 | 181 | 181 | 28,000 | 181 |
| 2002-03-28 | 190 | 190 | 189 | 189 | 19,000 | 189 |
| 2002-03-27 | 190 | 195 | 184 | 195 | 46,000 | 195 |
| 2002-03-26 | 192 | 192 | 181 | 181 | 38,000 | 181 |
| 2002-03-25 | 190 | 192 | 185 | 191 | 45,000 | 191 |
| 2002-03-22 | 193 | 193 | 187 | 187 | 39,000 | 187 |
| 2002-03-20 | 189 | 190 | 185 | 190 | 38,000 | 190 |
| 2002-03-19 | 183 | 189 | 183 | 189 | 56,000 | 189 |
| 2002-03-18 | 184 | 184 | 183 | 183 | 20,000 | 183 |
| 2002-03-15 | 181 | 184 | 181 | 184 | 12,000 | 184 |
| 2002-03-14 | 182 | 182 | 180 | 181 | 40,000 | 181 |
| 2002-03-13 | 185 | 188 | 181 | 181 | 18,000 | 181 |
| 2002-03-12 | 189 | 189 | 185 | 185 | 20,000 | 185 |
| 2002-03-11 | 188 | 188 | 183 | 186 | 41,000 | 186 |
| 2002-03-08 | 182 | 189 | 181 | 181 | 185,000 | 181 |
| 2002-03-07 | 180 | 185 | 179 | 182 | 57,000 | 182 |
| 2002-03-06 | 177 | 180 | 172 | 177 | 72,000 | 177 |
| 2002-03-05 | 195 | 195 | 158 | 178 | 479,000 | 178 |
| 2002-03-04 | 197 | 205 | 180 | 180 | 79,000 | 180 |
| 2002-03-01 | 195 | 195 | 190 | 192 | 56,000 | 192 |
| 2002-02-28 | 194 | 197 | 193 | 195 | 42,000 | 195 |
| 2002-02-27 | 190 | 200 | 190 | 199 | 60,000 | 199 |
| 2002-02-26 | 190 | 190 | 189 | 189 | 60,000 | 189 |
| 2002-02-25 | 190 | 190 | 188 | 188 | 28,000 | 188 |
| 2002-02-22 | 190 | 190 | 187 | 187 | 16,000 | 187 |
| 2002-02-21 | 186 | 190 | 186 | 190 | 25,000 | 190 |
| 2002-02-20 | 183 | 187 | 183 | 186 | 18,000 | 186 |
| 2002-02-19 | 187 | 189 | 187 | 188 | 20,000 | 188 |
| 2002-02-18 | 189 | 193 | 189 | 190 | 8,000 | 190 |
| 2002-02-15 | 190 | 191 | 185 | 190 | 30,000 | 190 |
| 2002-02-14 | 194 | 198 | 194 | 195 | 37,000 | 195 |
| 2002-02-13 | 186 | 194 | 186 | 194 | 28,000 | 194 |
| 2002-02-12 | 176 | 186 | 175 | 186 | 13,000 | 186 |
| 2002-02-08 | 176 | 177 | 172 | 176 | 92,000 | 176 |
| 2002-02-07 | 169 | 174 | 169 | 172 | 22,000 | 172 |
| 2002-02-06 | 168 | 171 | 168 | 171 | 14,000 | 171 |
| 2002-02-05 | 169 | 172 | 169 | 172 | 27,000 | 172 |
| 2002-02-04 | 171 | 173 | 171 | 171 | 15,000 | 171 |
| 2002-02-01 | 180 | 180 | 171 | 171 | 38,000 | 171 |
| 2002-01-31 | 175 | 184 | 174 | 177 | 80,000 | 177 |
| 2002-01-30 | 185 | 185 | 169 | 174 | 82,000 | 174 |
| 2002-01-29 | 190 | 191 | 183 | 183 | 53,000 | 183 |
| 2002-01-28 | 186 | 190 | 182 | 190 | 32,000 | 190 |
| 2002-01-25 | 189 | 189 | 170 | 181 | 82,000 | 181 |
| 2002-01-24 | 189 | 191 | 187 | 191 | 37,000 | 191 |
| 2002-01-23 | 185 | 188 | 181 | 184 | 54,000 | 184 |
| 2002-01-22 | 193 | 193 | 189 | 191 | 32,000 | 191 |
| 2002-01-21 | 191 | 193 | 191 | 193 | 109,000 | 193 |
| 2002-01-18 | 187 | 192 | 187 | 191 | 27,000 | 191 |
| 2002-01-17 | 186 | 187 | 185 | 187 | 9,000 | 187 |
| 2002-01-16 | 182 | 190 | 182 | 189 | 16,000 | 189 |
| 2002-01-15 | 190 | 191 | 187 | 187 | 17,000 | 187 |
| 2002-01-11 | 198 | 198 | 190 | 190 | 80,000 | 190 |
| 2002-01-10 | 198 | 198 | 190 | 190 | 22,000 | 190 |
| 2002-01-09 | 195 | 197 | 195 | 195 | 37,000 | 195 |
| 2002-01-08 | 196 | 199 | 191 | 191 | 24,000 | 191 |
| 2002-01-07 | 199 | 200 | 196 | 196 | 26,000 | 196 |
| 2002-01-04 | 200 | 202 | 198 | 200 | 12,000 | 200 |
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
