7238 曙ブレーキ工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	562	570	557	557	125,000	557
2004-12-29	553	559	552	557	113,000	557
2004-12-28	562	562	553	553	64,000	553
2004-12-27	560	561	553	558	103,000	558
2004-12-24	554	561	550	551	178,000	551
2004-12-22	546	553	545	551	128,000	551
2004-12-21	535	544	535	541	165,000	541
2004-12-20	533	533	530	530	90,000	530
2004-12-17	525	534	525	532	61,000	532
2004-12-16	534	534	525	525	111,000	525
2004-12-15	540	540	529	531	99,000	531
2004-12-14	531	536	528	536	171,000	536
2004-12-13	530	533	519	524	182,000	524
2004-12-10	530	535	527	530	307,000	530
2004-12-09	542	542	527	528	282,000	528
2004-12-08	538	543	535	542	546,000	542
2004-12-07	561	568	550	552	324,000	552
2004-12-06	541	558	541	552	515,000	552
2004-12-03	516	535	516	531	232,000	531
2004-12-02	510	515	506	512	235,000	512
2004-12-01	510	511	498	500	514,000	500
2004-11-30	524	524	510	510	145,000	510
2004-11-29	529	529	514	524	89,000	524
2004-11-26	538	538	528	528	100,000	528
2004-11-25	539	542	535	538	49,000	538
2004-11-24	540	545	535	535	81,000	535
2004-11-22	547	547	521	534	118,000	534
2004-11-19	551	559	550	550	72,000	550
2004-11-18	569	569	558	558	102,000	558
2004-11-17	583	585	570	570	90,000	570
2004-11-16	591	591	584	584	60,000	584
2004-11-15	591	594	586	590	88,000	590
2004-11-12	590	591	580	588	146,000	588
2004-11-11	607	607	586	590	116,000	590
2004-11-10	595	615	595	600	121,000	600
2004-11-09	590	596	589	594	97,000	594
2004-11-08	591	591	580	587	127,000	587
2004-11-05	580	595	580	590	113,000	590
2004-11-04	580	581	569	574	84,000	574
2004-11-02	570	580	565	577	165,000	577
2004-11-01	596	596	578	578	186,000	578
2004-10-29	585	597	582	590	186,000	590
2004-10-28	584	584	575	583	132,000	583
2004-10-27	580	586	580	583	92,000	583
2004-10-26	582	584	578	580	149,000	580
2004-10-25	585	591	583	587	186,000	587
2004-10-22	591	594	587	591	141,000	591
2004-10-21	601	601	591	591	147,000	591
2004-10-20	596	603	595	602	190,000	602
2004-10-19	595	613	595	605	196,000	605
2004-10-18	606	607	592	595	154,000	595
2004-10-15	612	612	603	604	105,000	604
2004-10-14	624	624	611	613	207,000	613
2004-10-13	621	623	619	620	78,000	620
2004-10-12	621	624	616	619	108,000	619
2004-10-08	620	624	614	621	196,000	621
2004-10-07	644	645	617	620	234,000	620
2004-10-06	631	643	629	640	211,000	640
2004-10-05	629	629	620	625	193,000	625
2004-10-04	624	628	615	621	309,000	621
2004-10-01	611	623	600	620	388,000	620
2004-09-30	616	633	613	619	259,000	619
2004-09-29	625	625	606	613	237,000	613
2004-09-28	630	631	621	624	174,000	624
2004-09-27	626	645	626	638	140,000	638
2004-09-24	626	647	622	644	247,000	644
2004-09-22	647	657	638	652	209,000	652
2004-09-21	667	668	656	656	156,000	656
2004-09-17	680	680	663	667	178,000	667
2004-09-16	684	685	678	681	137,000	681
2004-09-15	686	696	684	684	231,000	684
2004-09-14	686	686	675	682	129,000	682
2004-09-13	677	677	674	676	128,000	676
2004-09-10	677	678	664	671	314,000	671
2004-09-09	678	682	665	674	250,000	674
2004-09-08	685	686	677	680	251,000	680
2004-09-07	694	695	682	686	266,000	686
2004-09-06	661	687	661	686	303,000	686
2004-09-03	646	664	645	660	404,000	660
2004-09-02	635	658	634	647	224,000	647
2004-09-01	627	635	625	634	104,000	634
2004-08-31	630	630	625	626	63,000	626
2004-08-30	633	633	627	630	149,000	630
2004-08-27	622	630	620	628	205,000	628
2004-08-26	615	627	610	620	244,000	620
2004-08-25	607	614	602	613	146,000	613
2004-08-24	605	608	600	606	83,000	606
2004-08-23	612	612	606	607	120,000	607
2004-08-20	604	613	603	611	129,000	611
2004-08-19	596	607	596	604	127,000	604
2004-08-18	591	597	590	597	69,000	597
2004-08-17	598	600	595	597	127,000	597
2004-08-16	600	603	592	596	154,000	596
2004-08-13	598	611	596	598	279,000	598
2004-08-12	591	604	589	604	339,000	604
2004-08-11	587	598	584	593	287,000	593
2004-08-10	581	584	578	584	128,000	584
2004-08-09	574	583	566	583	245,000	583
2004-08-06	576	578	568	575	90,000	575
2004-08-05	576	580	573	577	83,000	577
2004-08-04	580	581	565	576	159,000	576
2004-08-03	585	588	575	580	209,000	580
2004-08-02	566	578	564	575	172,000	575
2004-07-30	556	566	556	565	148,000	565
2004-07-29	558	558	540	554	202,000	554
2004-07-28	556	562	553	557	89,000	557
2004-07-27	563	564	543	546	400,000	546
2004-07-26	566	567	560	561	133,000	561
2004-07-23	574	575	565	567	81,000	567
2004-07-22	580	580	571	571	129,000	571
2004-07-21	571	585	570	583	276,000	583
2004-07-20	565	573	560	567	163,000	567
2004-07-16	561	565	560	565	102,000	565
2004-07-15	561	567	559	561	116,000	561
2004-07-14	574	577	563	563	187,000	563
2004-07-13	567	572	564	572	172,000	572
2004-07-12	566	567	564	567	104,000	567
2004-07-09	560	563	554	562	206,000	562
2004-07-08	559	563	555	555	154,000	555
2004-07-07	551	558	551	555	208,000	555
2004-07-06	555	564	553	559	130,000	559
2004-07-05	561	565	555	563	274,000	563
2004-07-02	565	568	560	565	164,000	565
2004-07-01	566	572	564	568	242,000	568
2004-06-30	565	572	563	570	181,000	570
2004-06-29	574	575	565	565	299,000	565
2004-06-28	565	575	560	574	505,000	574
2004-06-25	553	563	545	558	434,000	558
2004-06-24	555	555	547	553	283,000	553
2004-06-23	539	556	539	547	576,000	547
2004-06-22	528	538	523	535	257,000	535
2004-06-21	516	542	516	528	652,000	528
2004-06-18	500	516	500	515	567,000	515
2004-06-17	491	497	486	496	168,000	496
2004-06-16	490	493	480	487	211,000	487
2004-06-15	484	485	480	480	77,000	480
2004-06-14	485	492	480	484	140,000	484
2004-06-11	485	488	484	486	196,000	486
2004-06-10	482	489	480	487	119,000	487
2004-06-09	481	481	477	480	153,000	480
2004-06-08	485	485	479	480	103,000	480
2004-06-07	480	489	480	480	133,000	480
2004-06-04	480	480	468	475	84,000	475
2004-06-03	480	483	470	476	231,000	476
2004-06-02	480	483	472	472	147,000	472
2004-06-01	473	478	470	473	149,000	473
2004-05-31	463	479	462	467	241,000	467
2004-05-28	448	456	448	456	122,000	456
2004-05-27	451	453	444	445	134,000	445
2004-05-26	451	451	440	445	245,000	445
2004-05-25	447	448	438	441	74,000	441
2004-05-24	455	455	446	449	97,000	449
2004-05-21	442	454	441	446	68,000	446
2004-05-20	442	457	433	441	166,000	441
2004-05-19	441	455	441	449	55,000	449
2004-05-18	443	445	433	436	98,000	436
2004-05-17	449	450	440	441	87,000	441
2004-05-14	460	470	440	459	160,000	459
2004-05-13	478	478	460	460	130,000	460
2004-05-12	467	478	465	478	124,000	478
2004-05-11	430	479	430	452	201,000	452
2004-05-10	478	483	445	445	206,000	445
2004-05-07	473	488	473	478	129,000	478
2004-05-06	505	505	483	483	121,000	483
2004-04-30	501	502	500	501	127,000	501
2004-04-28	515	515	506	507	162,000	507
2004-04-27	509	510	502	503	99,000	503
2004-04-26	505	520	502	509	116,000	509
2004-04-23	520	529	512	515	232,000	515
2004-04-22	519	534	510	517	507,000	517
2004-04-21	517	525	511	515	261,000	515
2004-04-20	503	516	503	514	485,000	514
2004-04-19	502	510	488	492	427,000	492
2004-04-16	465	487	461	487	281,000	487
2004-04-15	478	481	452	461	162,000	461
2004-04-14	478	481	474	477	165,000	477
2004-04-13	477	478	474	475	45,000	475
2004-04-12	462	474	462	472	70,000	472
2004-04-09	459	464	458	462	113,000	462
2004-04-08	465	471	462	471	92,000	471
2004-04-07	479	479	472	472	98,000	472
2004-04-06	485	485	471	479	168,000	479
2004-04-05	479	485	478	480	212,000	480
2004-04-02	471	475	470	474	107,000	474
2004-04-01	479	479	461	470	139,000	470
2004-03-31	475	477	459	477	338,000	477
2004-03-30	447	475	445	475	466,000	475
2004-03-29	445	445	436	441	145,000	441
2004-03-26	420	440	420	435	229,000	435
2004-03-25	413	418	410	418	97,000	418
2004-03-24	416	417	410	414	73,000	414
2004-03-23	406	414	402	414	59,000	414
2004-03-22	409	409	404	408	45,000	408
2004-03-19	407	413	407	410	66,000	410
2004-03-18	418	418	415	417	40,000	417
2004-03-17	414	417	410	417	77,000	417
2004-03-16	420	420	412	412	42,000	412
2004-03-15	424	424	416	420	41,000	420
2004-03-12	411	418	411	417	144,000	417
2004-03-11	421	424	416	421	58,000	421
2004-03-10	425	427	420	424	48,000	424
2004-03-09	422	423	420	421	36,000	421
2004-03-08	429	434	420	421	160,000	421
2004-03-05	420	426	417	424	206,000	424
2004-03-04	411	418	411	418	63,000	418
2004-03-03	410	414	410	413	32,000	413
2004-03-02	418	419	408	415	104,000	415
2004-03-01	414	418	412	415	104,000	415
2004-02-27	410	414	410	413	36,000	413
2004-02-26	405	410	402	410	38,000	410
2004-02-25	403	405	403	403	38,000	403
2004-02-24	409	412	400	404	36,000	404
2004-02-23	407	413	407	413	18,000	413
2004-02-20	415	415	409	409	17,000	409
2004-02-19	414	415	410	411	22,000	411
2004-02-18	407	418	407	416	131,000	416
2004-02-17	409	409	405	409	12,000	409
2004-02-16	402	409	402	409	35,000	409
2004-02-13	406	407	397	403	62,000	403
2004-02-12	405	410	403	404	38,000	404
2004-02-10	404	410	402	410	62,000	410
2004-02-09	406	408	402	404	21,000	404
2004-02-06	407	409	398	409	53,000	409
2004-02-05	404	407	404	407	47,000	407
2004-02-04	410	413	402	408	149,000	408
2004-02-03	405	407	398	407	75,000	407
2004-02-02	406	410	404	410	75,000	410
2004-01-30	400	407	400	403	55,000	403
2004-01-29	403	403	400	402	65,000	402
2004-01-28	403	409	402	409	62,000	409
2004-01-27	411	414	404	404	76,000	404
2004-01-26	411	412	410	411	42,000	411
2004-01-23	411	414	410	413	32,000	413
2004-01-22	410	413	409	413	51,000	413
2004-01-21	411	414	410	410	43,000	410
2004-01-20	413	415	412	415	36,000	415
2004-01-19	414	415	413	415	26,000	415
2004-01-16	409	415	409	415	28,000	415
2004-01-15	411	414	409	410	64,000	410
2004-01-14	409	417	409	414	82,000	414
2004-01-13	418	418	407	409	168,000	409
2004-01-09	421	421	417	418	65,000	418
2004-01-08	425	425	409	413	156,000	413
2004-01-07	415	425	414	415	68,000	415
2004-01-06	429	429	421	424	34,000	424
2004-01-05	431	431	418	427	34,000	427

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