7238 曙ブレーキ工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 412 | 417 | 412 | 416 | 9,000 | 416 |
| 2003-12-29 | 415 | 418 | 413 | 413 | 32,000 | 413 |
| 2003-12-26 | 412 | 412 | 407 | 410 | 25,000 | 410 |
| 2003-12-25 | 405 | 411 | 403 | 411 | 99,000 | 411 |
| 2003-12-24 | 407 | 410 | 402 | 405 | 45,000 | 405 |
| 2003-12-22 | 410 | 411 | 408 | 410 | 24,000 | 410 |
| 2003-12-19 | 407 | 410 | 405 | 410 | 90,000 | 410 |
| 2003-12-18 | 406 | 410 | 405 | 409 | 30,000 | 409 |
| 2003-12-17 | 417 | 417 | 400 | 412 | 68,000 | 412 |
| 2003-12-16 | 428 | 428 | 422 | 422 | 28,000 | 422 |
| 2003-12-15 | 434 | 434 | 420 | 427 | 68,000 | 427 |
| 2003-12-12 | 413 | 422 | 409 | 421 | 170,000 | 421 |
| 2003-12-11 | 409 | 413 | 407 | 408 | 36,000 | 408 |
| 2003-12-10 | 410 | 410 | 398 | 409 | 64,000 | 409 |
| 2003-12-09 | 416 | 416 | 410 | 414 | 61,000 | 414 |
| 2003-12-08 | 423 | 423 | 414 | 415 | 24,000 | 415 |
| 2003-12-05 | 425 | 425 | 417 | 418 | 57,000 | 418 |
| 2003-12-04 | 429 | 430 | 424 | 427 | 31,000 | 427 |
| 2003-12-03 | 430 | 432 | 422 | 430 | 123,000 | 430 |
| 2003-12-02 | 430 | 443 | 426 | 430 | 96,000 | 430 |
| 2003-12-01 | 411 | 425 | 411 | 425 | 50,000 | 425 |
| 2003-11-28 | 422 | 422 | 414 | 417 | 39,000 | 417 |
| 2003-11-27 | 422 | 424 | 421 | 423 | 56,000 | 423 |
| 2003-11-26 | 419 | 424 | 419 | 424 | 37,000 | 424 |
| 2003-11-25 | 428 | 428 | 415 | 415 | 23,000 | 415 |
| 2003-11-21 | 414 | 415 | 406 | 413 | 70,000 | 413 |
| 2003-11-20 | 405 | 415 | 405 | 415 | 45,000 | 415 |
| 2003-11-19 | 410 | 420 | 407 | 415 | 57,000 | 415 |
| 2003-11-18 | 394 | 433 | 394 | 433 | 172,000 | 433 |
| 2003-11-17 | 412 | 429 | 402 | 404 | 99,000 | 404 |
| 2003-11-14 | 441 | 442 | 433 | 437 | 48,000 | 437 |
| 2003-11-13 | 435 | 454 | 435 | 443 | 78,000 | 443 |
| 2003-11-12 | 430 | 438 | 430 | 431 | 91,000 | 431 |
| 2003-11-11 | 438 | 445 | 434 | 435 | 133,000 | 435 |
| 2003-11-10 | 450 | 454 | 444 | 448 | 86,000 | 448 |
| 2003-11-07 | 452 | 455 | 443 | 450 | 104,000 | 450 |
| 2003-11-06 | 455 | 468 | 449 | 457 | 358,000 | 457 |
| 2003-11-05 | 453 | 459 | 440 | 458 | 512,000 | 458 |
| 2003-11-04 | 449 | 465 | 440 | 457 | 372,000 | 457 |
| 2003-10-31 | 439 | 446 | 439 | 439 | 149,000 | 439 |
| 2003-10-30 | 433 | 438 | 430 | 438 | 24,000 | 438 |
| 2003-10-29 | 440 | 448 | 424 | 432 | 89,000 | 432 |
| 2003-10-28 | 421 | 453 | 419 | 434 | 225,000 | 434 |
| 2003-10-27 | 421 | 421 | 411 | 412 | 151,000 | 412 |
| 2003-10-24 | 430 | 430 | 420 | 420 | 121,000 | 420 |
| 2003-10-23 | 440 | 443 | 421 | 426 | 117,000 | 426 |
| 2003-10-22 | 461 | 464 | 445 | 450 | 244,000 | 450 |
| 2003-10-21 | 430 | 461 | 430 | 460 | 897,000 | 460 |
| 2003-10-20 | 418 | 432 | 415 | 429 | 106,000 | 429 |
| 2003-10-17 | 423 | 425 | 418 | 419 | 75,000 | 419 |
| 2003-10-16 | 423 | 433 | 418 | 422 | 76,000 | 422 |
| 2003-10-15 | 435 | 435 | 423 | 423 | 62,000 | 423 |
| 2003-10-14 | 428 | 435 | 428 | 428 | 94,000 | 428 |
| 2003-10-10 | 429 | 433 | 428 | 431 | 116,000 | 431 |
| 2003-10-09 | 439 | 439 | 430 | 433 | 61,000 | 433 |
| 2003-10-08 | 445 | 446 | 435 | 439 | 92,000 | 439 |
| 2003-10-07 | 430 | 450 | 427 | 439 | 154,000 | 439 |
| 2003-10-06 | 433 | 439 | 427 | 431 | 108,000 | 431 |
| 2003-10-03 | 432 | 440 | 430 | 433 | 96,000 | 433 |
| 2003-10-02 | 438 | 440 | 430 | 436 | 119,000 | 436 |
| 2003-10-01 | 440 | 448 | 436 | 438 | 123,000 | 438 |
| 2003-09-30 | 455 | 455 | 440 | 448 | 179,000 | 448 |
| 2003-09-29 | 446 | 452 | 438 | 450 | 221,000 | 450 |
| 2003-09-26 | 427 | 446 | 427 | 444 | 214,000 | 444 |
| 2003-09-25 | 420 | 438 | 417 | 432 | 140,000 | 432 |
| 2003-09-24 | 439 | 439 | 426 | 428 | 145,000 | 428 |
| 2003-09-22 | 450 | 450 | 431 | 439 | 345,000 | 439 |
| 2003-09-19 | 453 | 462 | 446 | 456 | 790,000 | 456 |
| 2003-09-18 | 445 | 454 | 440 | 450 | 656,000 | 450 |
| 2003-09-17 | 430 | 455 | 425 | 444 | 1,631,000 | 444 |
| 2003-09-16 | 396 | 414 | 396 | 412 | 342,000 | 412 |
| 2003-09-12 | 394 | 394 | 388 | 392 | 229,000 | 392 |
| 2003-09-11 | 385 | 395 | 378 | 389 | 182,000 | 389 |
| 2003-09-10 | 390 | 390 | 383 | 387 | 169,000 | 387 |
| 2003-09-09 | 387 | 390 | 383 | 388 | 221,000 | 388 |
| 2003-09-08 | 394 | 394 | 386 | 388 | 110,000 | 388 |
| 2003-09-05 | 400 | 400 | 391 | 393 | 183,000 | 393 |
| 2003-09-04 | 400 | 405 | 400 | 401 | 77,000 | 401 |
| 2003-09-03 | 412 | 412 | 403 | 405 | 68,000 | 405 |
| 2003-09-02 | 414 | 414 | 407 | 409 | 110,000 | 409 |
| 2003-09-01 | 410 | 415 | 409 | 412 | 138,000 | 412 |
| 2003-08-29 | 404 | 412 | 404 | 410 | 124,000 | 410 |
| 2003-08-28 | 398 | 403 | 398 | 400 | 58,000 | 400 |
| 2003-08-27 | 404 | 404 | 400 | 401 | 72,000 | 401 |
| 2003-08-26 | 405 | 406 | 402 | 404 | 52,000 | 404 |
| 2003-08-25 | 401 | 413 | 401 | 407 | 95,000 | 407 |
| 2003-08-22 | 415 | 416 | 400 | 400 | 106,000 | 400 |
| 2003-08-21 | 415 | 418 | 415 | 415 | 73,000 | 415 |
| 2003-08-20 | 423 | 424 | 410 | 424 | 90,000 | 424 |
| 2003-08-19 | 427 | 430 | 420 | 425 | 245,000 | 425 |
| 2003-08-18 | 428 | 428 | 418 | 423 | 126,000 | 423 |
| 2003-08-15 | 410 | 424 | 406 | 423 | 340,000 | 423 |
| 2003-08-14 | 412 | 415 | 404 | 409 | 108,000 | 409 |
| 2003-08-13 | 408 | 415 | 408 | 408 | 290,000 | 408 |
| 2003-08-12 | 392 | 402 | 389 | 398 | 59,000 | 398 |
| 2003-08-11 | 395 | 397 | 390 | 392 | 41,000 | 392 |
| 2003-08-08 | 405 | 405 | 396 | 398 | 192,000 | 398 |
| 2003-08-07 | 398 | 403 | 395 | 395 | 73,000 | 395 |
| 2003-08-06 | 378 | 400 | 378 | 394 | 109,000 | 394 |
| 2003-08-05 | 386 | 396 | 377 | 390 | 186,000 | 390 |
| 2003-08-04 | 390 | 400 | 390 | 395 | 73,000 | 395 |
| 2003-08-01 | 398 | 405 | 393 | 400 | 101,000 | 400 |
| 2003-07-31 | 408 | 409 | 400 | 403 | 108,000 | 403 |
| 2003-07-30 | 406 | 412 | 405 | 410 | 150,000 | 410 |
| 2003-07-29 | 412 | 415 | 408 | 410 | 296,000 | 410 |
| 2003-07-28 | 401 | 416 | 397 | 415 | 234,000 | 415 |
| 2003-07-25 | 389 | 402 | 385 | 393 | 247,000 | 393 |
| 2003-07-24 | 376 | 390 | 376 | 388 | 266,000 | 388 |
| 2003-07-23 | 377 | 380 | 368 | 374 | 118,000 | 374 |
| 2003-07-22 | 381 | 382 | 366 | 375 | 185,000 | 375 |
| 2003-07-18 | 380 | 386 | 380 | 386 | 99,000 | 386 |
| 2003-07-17 | 404 | 404 | 384 | 387 | 189,000 | 387 |
| 2003-07-16 | 418 | 418 | 405 | 405 | 119,000 | 405 |
| 2003-07-15 | 420 | 420 | 408 | 413 | 118,000 | 413 |
| 2003-07-14 | 412 | 422 | 411 | 412 | 163,000 | 412 |
| 2003-07-11 | 407 | 418 | 407 | 407 | 130,000 | 407 |
| 2003-07-10 | 409 | 437 | 408 | 409 | 340,000 | 409 |
| 2003-07-09 | 412 | 413 | 405 | 408 | 200,000 | 408 |
| 2003-07-08 | 435 | 435 | 412 | 413 | 143,000 | 413 |
| 2003-07-07 | 416 | 432 | 411 | 432 | 194,000 | 432 |
| 2003-07-04 | 412 | 417 | 409 | 416 | 167,000 | 416 |
| 2003-07-03 | 433 | 436 | 417 | 417 | 165,000 | 417 |
| 2003-07-02 | 437 | 437 | 426 | 434 | 322,000 | 434 |
| 2003-07-01 | 440 | 440 | 430 | 436 | 134,000 | 436 |
| 2003-06-30 | 444 | 444 | 437 | 437 | 149,000 | 437 |
| 2003-06-27 | 438 | 444 | 435 | 444 | 174,000 | 444 |
| 2003-06-26 | 440 | 440 | 434 | 437 | 196,000 | 437 |
| 2003-06-25 | 419 | 445 | 418 | 440 | 514,000 | 440 |
| 2003-06-24 | 421 | 427 | 421 | 426 | 138,000 | 426 |
| 2003-06-23 | 429 | 438 | 429 | 430 | 273,000 | 430 |
| 2003-06-20 | 420 | 430 | 415 | 429 | 252,000 | 429 |
| 2003-06-19 | 436 | 437 | 427 | 429 | 435,000 | 429 |
| 2003-06-18 | 428 | 443 | 421 | 434 | 896,000 | 434 |
| 2003-06-17 | 420 | 425 | 416 | 424 | 401,000 | 424 |
| 2003-06-16 | 412 | 418 | 409 | 412 | 335,000 | 412 |
| 2003-06-13 | 405 | 417 | 402 | 410 | 506,000 | 410 |
| 2003-06-12 | 407 | 409 | 403 | 403 | 191,000 | 403 |
| 2003-06-11 | 409 | 416 | 405 | 407 | 390,000 | 407 |
| 2003-06-10 | 412 | 412 | 401 | 405 | 231,000 | 405 |
| 2003-06-09 | 411 | 415 | 401 | 415 | 225,000 | 415 |
| 2003-06-06 | 418 | 419 | 411 | 415 | 118,000 | 415 |
| 2003-06-05 | 425 | 425 | 416 | 417 | 160,000 | 417 |
| 2003-06-04 | 429 | 429 | 418 | 420 | 169,000 | 420 |
| 2003-06-03 | 425 | 428 | 421 | 425 | 238,000 | 425 |
| 2003-06-02 | 410 | 435 | 407 | 430 | 759,000 | 430 |
| 2003-05-30 | 409 | 412 | 405 | 410 | 180,000 | 410 |
| 2003-05-29 | 410 | 416 | 409 | 414 | 202,000 | 414 |
| 2003-05-28 | 405 | 412 | 405 | 410 | 201,000 | 410 |
| 2003-05-27 | 414 | 417 | 398 | 404 | 228,000 | 404 |
| 2003-05-26 | 404 | 415 | 404 | 415 | 364,000 | 415 |
| 2003-05-23 | 410 | 410 | 397 | 404 | 217,000 | 404 |
| 2003-05-22 | 417 | 417 | 400 | 404 | 252,000 | 404 |
| 2003-05-21 | 392 | 415 | 386 | 415 | 792,000 | 415 |
| 2003-05-20 | 376 | 388 | 368 | 387 | 241,000 | 387 |
| 2003-05-19 | 378 | 383 | 368 | 380 | 302,000 | 380 |
| 2003-05-16 | 403 | 404 | 384 | 388 | 992,000 | 388 |
| 2003-05-15 | 330 | 334 | 326 | 333 | 195,000 | 333 |
| 2003-05-14 | 325 | 340 | 324 | 337 | 137,000 | 337 |
| 2003-05-13 | 330 | 330 | 324 | 324 | 40,000 | 324 |
| 2003-05-12 | 324 | 330 | 314 | 330 | 51,000 | 330 |
| 2003-05-09 | 309 | 325 | 307 | 323 | 93,000 | 323 |
| 2003-05-08 | 316 | 316 | 310 | 311 | 32,000 | 311 |
| 2003-05-07 | 321 | 325 | 311 | 318 | 100,000 | 318 |
| 2003-05-06 | 310 | 330 | 306 | 319 | 107,000 | 319 |
| 2003-05-02 | 302 | 315 | 296 | 314 | 144,000 | 314 |
| 2003-05-01 | 324 | 324 | 309 | 312 | 72,000 | 312 |
| 2003-04-30 | 309 | 318 | 308 | 317 | 273,000 | 317 |
| 2003-04-28 | 300 | 310 | 300 | 308 | 158,000 | 308 |
| 2003-04-25 | 295 | 310 | 295 | 301 | 195,000 | 301 |
| 2003-04-24 | 291 | 310 | 291 | 310 | 213,000 | 310 |
| 2003-04-23 | 293 | 294 | 289 | 293 | 109,000 | 293 |
| 2003-04-22 | 286 | 293 | 285 | 293 | 115,000 | 293 |
| 2003-04-21 | 278 | 289 | 278 | 289 | 55,000 | 289 |
| 2003-04-18 | 283 | 284 | 276 | 279 | 166,000 | 279 |
| 2003-04-17 | 265 | 278 | 264 | 278 | 246,000 | 278 |
| 2003-04-16 | 263 | 263 | 258 | 262 | 64,000 | 262 |
| 2003-04-15 | 266 | 266 | 258 | 263 | 189,000 | 263 |
| 2003-04-14 | 241 | 267 | 241 | 267 | 88,000 | 267 |
| 2003-04-11 | 241 | 243 | 241 | 243 | 35,000 | 243 |
| 2003-04-10 | 253 | 255 | 242 | 242 | 95,000 | 242 |
| 2003-04-09 | 250 | 254 | 248 | 253 | 36,000 | 253 |
| 2003-04-08 | 255 | 259 | 254 | 255 | 54,000 | 255 |
| 2003-04-07 | 264 | 265 | 253 | 254 | 84,000 | 254 |
| 2003-04-04 | 241 | 261 | 240 | 259 | 252,000 | 259 |
| 2003-04-03 | 243 | 251 | 240 | 242 | 175,000 | 242 |
| 2003-04-02 | 232 | 241 | 230 | 241 | 46,000 | 241 |
| 2003-04-01 | 227 | 232 | 227 | 232 | 24,000 | 232 |
| 2003-03-31 | 234 | 235 | 224 | 225 | 84,000 | 225 |
| 2003-03-28 | 235 | 245 | 235 | 243 | 196,000 | 243 |
| 2003-03-27 | 229 | 237 | 229 | 236 | 69,000 | 236 |
| 2003-03-26 | 229 | 230 | 226 | 228 | 67,000 | 228 |
| 2003-03-25 | 228 | 229 | 227 | 229 | 38,000 | 229 |
| 2003-03-24 | 229 | 229 | 225 | 229 | 41,000 | 229 |
| 2003-03-20 | 214 | 222 | 214 | 222 | 33,000 | 222 |
| 2003-03-19 | 218 | 218 | 215 | 216 | 11,000 | 216 |
| 2003-03-18 | 209 | 219 | 209 | 215 | 26,000 | 215 |
| 2003-03-17 | 207 | 215 | 205 | 211 | 41,000 | 211 |
| 2003-03-14 | 225 | 225 | 216 | 216 | 171,000 | 216 |
| 2003-03-13 | 215 | 215 | 214 | 215 | 17,000 | 215 |
| 2003-03-12 | 220 | 220 | 215 | 215 | 17,000 | 215 |
| 2003-03-11 | 214 | 222 | 214 | 215 | 22,000 | 215 |
| 2003-03-10 | 218 | 219 | 211 | 215 | 55,000 | 215 |
| 2003-03-07 | 226 | 226 | 216 | 216 | 63,000 | 216 |
| 2003-03-06 | 225 | 230 | 225 | 229 | 47,000 | 229 |
| 2003-03-05 | 223 | 227 | 220 | 226 | 36,000 | 226 |
| 2003-03-04 | 225 | 227 | 218 | 218 | 60,000 | 218 |
| 2003-03-03 | 217 | 225 | 215 | 221 | 28,000 | 221 |
| 2003-02-28 | 213 | 215 | 212 | 212 | 10,000 | 212 |
| 2003-02-27 | 216 | 216 | 211 | 213 | 31,000 | 213 |
| 2003-02-26 | 217 | 217 | 213 | 213 | 24,000 | 213 |
| 2003-02-25 | 214 | 214 | 208 | 209 | 27,000 | 209 |
| 2003-02-24 | 211 | 216 | 211 | 216 | 23,000 | 216 |
| 2003-02-21 | 220 | 220 | 216 | 216 | 17,000 | 216 |
| 2003-02-20 | 217 | 221 | 217 | 218 | 23,000 | 218 |
| 2003-02-19 | 230 | 230 | 222 | 222 | 12,000 | 222 |
| 2003-02-18 | 228 | 230 | 222 | 227 | 44,000 | 227 |
| 2003-02-17 | 219 | 228 | 219 | 226 | 53,000 | 226 |
| 2003-02-14 | 216 | 220 | 214 | 216 | 63,000 | 216 |
| 2003-02-13 | 216 | 216 | 213 | 213 | 10,000 | 213 |
| 2003-02-12 | 215 | 220 | 215 | 217 | 50,000 | 217 |
| 2003-02-10 | 213 | 215 | 211 | 215 | 37,000 | 215 |
| 2003-02-07 | 207 | 213 | 207 | 212 | 93,000 | 212 |
| 2003-02-06 | 202 | 205 | 201 | 205 | 25,000 | 205 |
| 2003-02-05 | 208 | 210 | 204 | 207 | 53,000 | 207 |
| 2003-02-04 | 196 | 208 | 196 | 206 | 34,000 | 206 |
| 2003-02-03 | 201 | 204 | 199 | 204 | 30,000 | 204 |
| 2003-01-31 | 195 | 200 | 195 | 196 | 94,000 | 196 |
| 2003-01-30 | 200 | 202 | 200 | 201 | 43,000 | 201 |
| 2003-01-29 | 209 | 209 | 200 | 200 | 40,000 | 200 |
| 2003-01-28 | 209 | 210 | 207 | 208 | 23,000 | 208 |
| 2003-01-27 | 213 | 213 | 201 | 205 | 52,000 | 205 |
| 2003-01-24 | 210 | 213 | 210 | 212 | 25,000 | 212 |
| 2003-01-23 | 207 | 215 | 206 | 210 | 53,000 | 210 |
| 2003-01-22 | 206 | 208 | 205 | 206 | 53,000 | 206 |
| 2003-01-21 | 204 | 207 | 199 | 205 | 63,000 | 205 |
| 2003-01-20 | 196 | 204 | 196 | 204 | 53,000 | 204 |
| 2003-01-17 | 195 | 197 | 195 | 196 | 17,000 | 196 |
| 2003-01-16 | 192 | 200 | 192 | 195 | 59,000 | 195 |
| 2003-01-15 | 198 | 203 | 197 | 202 | 50,000 | 202 |
| 2003-01-14 | 198 | 200 | 196 | 197 | 14,000 | 197 |
| 2003-01-10 | 198 | 198 | 192 | 198 | 35,000 | 198 |
| 2003-01-09 | 184 | 192 | 184 | 192 | 14,000 | 192 |
| 2003-01-08 | 188 | 188 | 184 | 184 | 15,000 | 184 |
| 2003-01-07 | 193 | 193 | 186 | 186 | 34,000 | 186 |
| 2003-01-06 | 193 | 194 | 189 | 189 | 31,000 | 189 |
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
