7238 曙ブレーキ工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,006 | 1,006 | 992 | 995 | 54,000 | 995 |
| 2005-12-29 | 1,003 | 1,016 | 990 | 1,003 | 100,000 | 1,003 |
| 2005-12-28 | 1,002 | 1,019 | 1,001 | 1,003 | 69,000 | 1,003 |
| 2005-12-27 | 999 | 1,014 | 983 | 1,001 | 139,000 | 1,001 |
| 2005-12-26 | 993 | 1,005 | 988 | 993 | 102,000 | 993 |
| 2005-12-22 | 1,004 | 1,019 | 995 | 999 | 122,000 | 999 |
| 2005-12-21 | 992 | 1,005 | 986 | 1,004 | 117,000 | 1,004 |
| 2005-12-20 | 988 | 995 | 984 | 992 | 67,000 | 992 |
| 2005-12-19 | 985 | 996 | 980 | 996 | 91,000 | 996 |
| 2005-12-16 | 979 | 995 | 973 | 995 | 112,000 | 995 |
| 2005-12-15 | 985 | 994 | 976 | 989 | 153,000 | 989 |
| 2005-12-14 | 1,000 | 1,014 | 988 | 1,004 | 229,000 | 1,004 |
| 2005-12-13 | 1,037 | 1,037 | 1,009 | 1,020 | 154,000 | 1,020 |
| 2005-12-12 | 1,015 | 1,041 | 1,000 | 1,030 | 208,000 | 1,030 |
| 2005-12-09 | 970 | 1,021 | 966 | 1,015 | 295,000 | 1,015 |
| 2005-12-08 | 985 | 992 | 955 | 980 | 173,000 | 980 |
| 2005-12-07 | 994 | 1,006 | 985 | 988 | 258,000 | 988 |
| 2005-12-06 | 990 | 1,000 | 987 | 994 | 252,000 | 994 |
| 2005-12-05 | 989 | 999 | 975 | 998 | 250,000 | 998 |
| 2005-12-02 | 989 | 990 | 980 | 989 | 336,000 | 989 |
| 2005-12-01 | 979 | 980 | 959 | 979 | 267,000 | 979 |
| 2005-11-30 | 945 | 980 | 943 | 980 | 334,000 | 980 |
| 2005-11-29 | 938 | 940 | 926 | 938 | 172,000 | 938 |
| 2005-11-28 | 917 | 942 | 917 | 937 | 173,000 | 937 |
| 2005-11-25 | 900 | 919 | 881 | 913 | 232,000 | 913 |
| 2005-11-24 | 935 | 938 | 914 | 920 | 146,000 | 920 |
| 2005-11-22 | 940 | 942 | 930 | 938 | 161,000 | 938 |
| 2005-11-21 | 930 | 943 | 919 | 930 | 244,000 | 930 |
| 2005-11-18 | 916 | 945 | 916 | 930 | 278,000 | 930 |
| 2005-11-17 | 906 | 918 | 895 | 915 | 157,000 | 915 |
| 2005-11-16 | 895 | 911 | 890 | 906 | 134,000 | 906 |
| 2005-11-15 | 916 | 916 | 894 | 900 | 209,000 | 900 |
| 2005-11-14 | 925 | 925 | 902 | 907 | 302,000 | 907 |
| 2005-11-11 | 880 | 926 | 870 | 924 | 895,000 | 924 |
| 2005-11-10 | 861 | 877 | 860 | 875 | 240,000 | 875 |
| 2005-11-09 | 874 | 874 | 865 | 866 | 162,000 | 866 |
| 2005-11-08 | 881 | 890 | 875 | 884 | 328,000 | 884 |
| 2005-11-07 | 860 | 900 | 857 | 900 | 858,000 | 900 |
| 2005-11-04 | 854 | 854 | 841 | 846 | 221,000 | 846 |
| 2005-11-02 | 858 | 859 | 845 | 845 | 294,000 | 845 |
| 2005-11-01 | 848 | 857 | 847 | 857 | 310,000 | 857 |
| 2005-10-31 | 831 | 842 | 821 | 827 | 158,000 | 827 |
| 2005-10-28 | 835 | 835 | 815 | 833 | 181,000 | 833 |
| 2005-10-27 | 832 | 843 | 829 | 839 | 192,000 | 839 |
| 2005-10-26 | 829 | 836 | 822 | 832 | 107,000 | 832 |
| 2005-10-25 | 806 | 826 | 806 | 824 | 150,000 | 824 |
| 2005-10-24 | 817 | 819 | 813 | 815 | 86,000 | 815 |
| 2005-10-21 | 806 | 816 | 800 | 816 | 225,000 | 816 |
| 2005-10-20 | 809 | 823 | 805 | 820 | 252,000 | 820 |
| 2005-10-19 | 808 | 808 | 798 | 800 | 233,000 | 800 |
| 2005-10-18 | 815 | 815 | 806 | 808 | 132,000 | 808 |
| 2005-10-17 | 815 | 825 | 806 | 809 | 189,000 | 809 |
| 2005-10-14 | 815 | 817 | 810 | 810 | 120,000 | 810 |
| 2005-10-13 | 815 | 821 | 804 | 815 | 262,000 | 815 |
| 2005-10-12 | 830 | 835 | 825 | 830 | 208,000 | 830 |
| 2005-10-11 | 808 | 831 | 802 | 831 | 351,000 | 831 |
| 2005-10-07 | 830 | 845 | 816 | 818 | 202,000 | 818 |
| 2005-10-06 | 845 | 849 | 831 | 831 | 337,000 | 831 |
| 2005-10-05 | 870 | 870 | 858 | 865 | 388,000 | 865 |
| 2005-10-04 | 847 | 864 | 847 | 860 | 287,000 | 860 |
| 2005-10-03 | 852 | 857 | 842 | 846 | 348,000 | 846 |
| 2005-09-30 | 874 | 874 | 822 | 822 | 403,000 | 822 |
| 2005-09-29 | 870 | 880 | 844 | 859 | 457,000 | 859 |
| 2005-09-28 | 815 | 850 | 809 | 850 | 296,000 | 850 |
| 2005-09-27 | 825 | 825 | 806 | 809 | 299,000 | 809 |
| 2005-09-26 | 816 | 829 | 815 | 822 | 239,000 | 822 |
| 2005-09-22 | 792 | 814 | 792 | 807 | 341,000 | 807 |
| 2005-09-21 | 830 | 836 | 822 | 822 | 208,000 | 822 |
| 2005-09-20 | 834 | 840 | 828 | 834 | 354,000 | 834 |
| 2005-09-16 | 848 | 848 | 829 | 839 | 158,000 | 839 |
| 2005-09-15 | 836 | 855 | 827 | 849 | 273,000 | 849 |
| 2005-09-14 | 846 | 848 | 836 | 846 | 192,000 | 846 |
| 2005-09-13 | 860 | 860 | 847 | 853 | 347,000 | 853 |
| 2005-09-12 | 854 | 863 | 848 | 853 | 411,000 | 853 |
| 2005-09-09 | 857 | 858 | 840 | 844 | 485,000 | 844 |
| 2005-09-08 | 844 | 846 | 832 | 837 | 344,000 | 837 |
| 2005-09-07 | 865 | 865 | 816 | 835 | 448,000 | 835 |
| 2005-09-06 | 861 | 876 | 853 | 856 | 594,000 | 856 |
| 2005-09-05 | 865 | 865 | 857 | 858 | 232,000 | 858 |
| 2005-09-02 | 860 | 867 | 856 | 857 | 365,000 | 857 |
| 2005-09-01 | 831 | 860 | 830 | 849 | 640,000 | 849 |
| 2005-08-31 | 837 | 837 | 822 | 835 | 439,000 | 835 |
| 2005-08-30 | 826 | 843 | 826 | 838 | 874,000 | 838 |
| 2005-08-29 | 822 | 823 | 814 | 818 | 504,000 | 818 |
| 2005-08-26 | 817 | 821 | 805 | 814 | 658,000 | 814 |
| 2005-08-25 | 788 | 825 | 785 | 824 | 1,516,000 | 824 |
| 2005-08-24 | 777 | 785 | 775 | 782 | 219,000 | 782 |
| 2005-08-23 | 792 | 792 | 770 | 776 | 190,000 | 776 |
| 2005-08-22 | 751 | 783 | 751 | 782 | 254,000 | 782 |
| 2005-08-19 | 750 | 761 | 749 | 752 | 144,000 | 752 |
| 2005-08-18 | 753 | 756 | 746 | 750 | 98,000 | 750 |
| 2005-08-17 | 761 | 764 | 750 | 756 | 103,000 | 756 |
| 2005-08-16 | 768 | 768 | 759 | 763 | 109,000 | 763 |
| 2005-08-15 | 760 | 775 | 741 | 768 | 221,000 | 768 |
| 2005-08-12 | 774 | 774 | 741 | 760 | 197,000 | 760 |
| 2005-08-11 | 770 | 777 | 754 | 771 | 343,000 | 771 |
| 2005-08-10 | 760 | 769 | 754 | 764 | 408,000 | 764 |
| 2005-08-09 | 730 | 750 | 728 | 740 | 328,000 | 740 |
| 2005-08-08 | 710 | 722 | 665 | 720 | 331,000 | 720 |
| 2005-08-05 | 728 | 728 | 713 | 714 | 192,000 | 714 |
| 2005-08-04 | 719 | 726 | 710 | 725 | 220,000 | 725 |
| 2005-08-03 | 721 | 725 | 718 | 719 | 187,000 | 719 |
| 2005-08-02 | 729 | 731 | 725 | 725 | 140,000 | 725 |
| 2005-08-01 | 735 | 738 | 724 | 724 | 360,000 | 724 |
| 2005-07-29 | 741 | 745 | 727 | 728 | 181,000 | 728 |
| 2005-07-28 | 743 | 746 | 738 | 740 | 183,000 | 740 |
| 2005-07-27 | 748 | 748 | 736 | 741 | 182,000 | 741 |
| 2005-07-26 | 730 | 762 | 723 | 750 | 236,000 | 750 |
| 2005-07-25 | 742 | 743 | 733 | 734 | 185,000 | 734 |
| 2005-07-22 | 763 | 763 | 730 | 734 | 211,000 | 734 |
| 2005-07-21 | 760 | 760 | 748 | 753 | 134,000 | 753 |
| 2005-07-20 | 744 | 769 | 730 | 765 | 503,000 | 765 |
| 2005-07-19 | 757 | 758 | 740 | 745 | 557,000 | 745 |
| 2005-07-15 | 775 | 775 | 756 | 767 | 315,000 | 767 |
| 2005-07-14 | 778 | 778 | 769 | 773 | 377,000 | 773 |
| 2005-07-13 | 783 | 783 | 765 | 771 | 618,000 | 771 |
| 2005-07-12 | 789 | 789 | 779 | 784 | 298,000 | 784 |
| 2005-07-11 | 772 | 779 | 767 | 777 | 560,000 | 777 |
| 2005-07-08 | 779 | 779 | 762 | 769 | 1,259,000 | 769 |
| 2005-07-07 | 820 | 834 | 774 | 789 | 2,404,000 | 789 |
| 2005-07-06 | 807 | 822 | 784 | 795 | 4,609,000 | 795 |
| 2005-07-05 | 757 | 794 | 756 | 791 | 2,821,000 | 791 |
| 2005-07-04 | 723 | 747 | 718 | 747 | 1,410,000 | 747 |
| 2005-07-01 | 722 | 722 | 713 | 717 | 682,000 | 717 |
| 2005-06-30 | 708 | 718 | 706 | 716 | 1,403,000 | 716 |
| 2005-06-29 | 705 | 708 | 702 | 704 | 1,810,000 | 704 |
| 2005-06-28 | 675 | 687 | 671 | 687 | 1,363,000 | 687 |
| 2005-06-27 | 670 | 678 | 665 | 673 | 475,000 | 673 |
| 2005-06-24 | 650 | 671 | 643 | 670 | 728,000 | 670 |
| 2005-06-23 | 654 | 661 | 653 | 658 | 804,000 | 658 |
| 2005-06-22 | 645 | 653 | 643 | 648 | 993,000 | 648 |
| 2005-06-21 | 633 | 639 | 630 | 637 | 258,000 | 637 |
| 2005-06-20 | 629 | 634 | 625 | 633 | 317,000 | 633 |
| 2005-06-17 | 628 | 629 | 625 | 627 | 157,000 | 627 |
| 2005-06-16 | 621 | 627 | 621 | 624 | 107,000 | 624 |
| 2005-06-15 | 618 | 624 | 617 | 624 | 62,000 | 624 |
| 2005-06-14 | 630 | 630 | 619 | 624 | 105,000 | 624 |
| 2005-06-13 | 618 | 630 | 618 | 630 | 86,000 | 630 |
| 2005-06-10 | 620 | 627 | 614 | 623 | 171,000 | 623 |
| 2005-06-09 | 625 | 625 | 610 | 615 | 122,000 | 615 |
| 2005-06-08 | 615 | 623 | 612 | 622 | 264,000 | 622 |
| 2005-06-07 | 601 | 609 | 594 | 609 | 228,000 | 609 |
| 2005-06-06 | 608 | 620 | 598 | 601 | 263,000 | 601 |
| 2005-06-03 | 610 | 615 | 600 | 606 | 285,000 | 606 |
| 2005-06-02 | 625 | 626 | 612 | 613 | 135,000 | 613 |
| 2005-06-01 | 604 | 637 | 600 | 634 | 760,000 | 634 |
| 2005-05-31 | 606 | 612 | 602 | 611 | 367,000 | 611 |
| 2005-05-30 | 584 | 608 | 584 | 603 | 478,000 | 603 |
| 2005-05-27 | 575 | 585 | 575 | 583 | 114,000 | 583 |
| 2005-05-26 | 576 | 578 | 568 | 574 | 441,000 | 574 |
| 2005-05-25 | 585 | 585 | 567 | 580 | 418,000 | 580 |
| 2005-05-24 | 585 | 585 | 572 | 584 | 231,000 | 584 |
| 2005-05-23 | 585 | 590 | 574 | 582 | 156,000 | 582 |
| 2005-05-20 | 590 | 593 | 578 | 584 | 116,000 | 584 |
| 2005-05-19 | 590 | 594 | 587 | 590 | 182,000 | 590 |
| 2005-05-18 | 582 | 582 | 575 | 580 | 147,000 | 580 |
| 2005-05-17 | 579 | 580 | 573 | 576 | 141,000 | 576 |
| 2005-05-16 | 580 | 589 | 575 | 575 | 282,000 | 575 |
| 2005-05-13 | 566 | 581 | 566 | 578 | 161,000 | 578 |
| 2005-05-12 | 576 | 576 | 571 | 571 | 47,000 | 571 |
| 2005-05-11 | 576 | 578 | 570 | 576 | 80,000 | 576 |
| 2005-05-10 | 570 | 578 | 564 | 578 | 256,000 | 578 |
| 2005-05-09 | 559 | 568 | 552 | 567 | 130,000 | 567 |
| 2005-05-06 | 545 | 549 | 540 | 549 | 167,000 | 549 |
| 2005-05-02 | 553 | 553 | 541 | 546 | 358,000 | 546 |
| 2005-04-28 | 563 | 564 | 552 | 552 | 57,000 | 552 |
| 2005-04-27 | 560 | 563 | 555 | 563 | 38,000 | 563 |
| 2005-04-26 | 556 | 561 | 556 | 561 | 40,000 | 561 |
| 2005-04-25 | 557 | 565 | 553 | 559 | 80,000 | 559 |
| 2005-04-22 | 557 | 568 | 557 | 567 | 76,000 | 567 |
| 2005-04-21 | 551 | 559 | 546 | 549 | 86,000 | 549 |
| 2005-04-20 | 570 | 570 | 561 | 561 | 64,000 | 561 |
| 2005-04-19 | 552 | 568 | 552 | 567 | 168,000 | 567 |
| 2005-04-18 | 563 | 565 | 542 | 542 | 161,000 | 542 |
| 2005-04-15 | 580 | 582 | 566 | 572 | 232,000 | 572 |
| 2005-04-14 | 589 | 590 | 580 | 583 | 71,000 | 583 |
| 2005-04-13 | 590 | 597 | 590 | 597 | 144,000 | 597 |
| 2005-04-12 | 589 | 593 | 588 | 588 | 103,000 | 588 |
| 2005-04-11 | 600 | 604 | 591 | 596 | 73,000 | 596 |
| 2005-04-08 | 600 | 605 | 595 | 604 | 304,000 | 604 |
| 2005-04-07 | 595 | 597 | 590 | 597 | 81,000 | 597 |
| 2005-04-06 | 590 | 598 | 586 | 595 | 255,000 | 595 |
| 2005-04-05 | 591 | 592 | 587 | 589 | 137,000 | 589 |
| 2005-04-04 | 588 | 595 | 588 | 591 | 196,000 | 591 |
| 2005-04-01 | 591 | 596 | 591 | 592 | 227,000 | 592 |
| 2005-03-31 | 599 | 608 | 598 | 601 | 510,000 | 601 |
| 2005-03-30 | 589 | 599 | 586 | 596 | 391,000 | 596 |
| 2005-03-29 | 615 | 616 | 588 | 588 | 337,000 | 588 |
| 2005-03-28 | 615 | 621 | 614 | 618 | 199,000 | 618 |
| 2005-03-25 | 625 | 629 | 617 | 619 | 521,000 | 619 |
| 2005-03-24 | 626 | 634 | 626 | 633 | 333,000 | 633 |
| 2005-03-23 | 621 | 629 | 620 | 624 | 181,000 | 624 |
| 2005-03-22 | 620 | 632 | 619 | 631 | 249,000 | 631 |
| 2005-03-18 | 613 | 617 | 609 | 617 | 137,000 | 617 |
| 2005-03-17 | 608 | 615 | 605 | 612 | 413,000 | 612 |
| 2005-03-16 | 607 | 611 | 607 | 610 | 149,000 | 610 |
| 2005-03-15 | 603 | 610 | 603 | 610 | 112,000 | 610 |
| 2005-03-14 | 610 | 611 | 603 | 605 | 164,000 | 605 |
| 2005-03-11 | 609 | 614 | 607 | 610 | 270,000 | 610 |
| 2005-03-10 | 595 | 605 | 591 | 599 | 214,000 | 599 |
| 2005-03-09 | 597 | 604 | 595 | 596 | 211,000 | 596 |
| 2005-03-08 | 604 | 608 | 600 | 603 | 231,000 | 603 |
| 2005-03-07 | 614 | 614 | 605 | 608 | 160,000 | 608 |
| 2005-03-04 | 606 | 615 | 604 | 610 | 254,000 | 610 |
| 2005-03-03 | 602 | 608 | 598 | 607 | 254,000 | 607 |
| 2005-03-02 | 595 | 605 | 595 | 597 | 311,000 | 597 |
| 2005-03-01 | 600 | 600 | 583 | 595 | 578,000 | 595 |
| 2005-02-28 | 568 | 581 | 567 | 577 | 395,000 | 577 |
| 2005-02-25 | 547 | 563 | 547 | 561 | 217,000 | 561 |
| 2005-02-24 | 553 | 553 | 546 | 548 | 73,000 | 548 |
| 2005-02-23 | 542 | 552 | 542 | 549 | 139,000 | 549 |
| 2005-02-22 | 548 | 550 | 543 | 544 | 101,000 | 544 |
| 2005-02-21 | 546 | 550 | 546 | 548 | 131,000 | 548 |
| 2005-02-18 | 538 | 548 | 538 | 545 | 119,000 | 545 |
| 2005-02-17 | 540 | 545 | 534 | 543 | 242,000 | 543 |
| 2005-02-16 | 545 | 550 | 543 | 546 | 244,000 | 546 |
| 2005-02-15 | 546 | 550 | 545 | 548 | 81,000 | 548 |
| 2005-02-14 | 551 | 555 | 547 | 548 | 162,000 | 548 |
| 2005-02-10 | 552 | 552 | 540 | 545 | 244,000 | 545 |
| 2005-02-09 | 553 | 554 | 551 | 552 | 67,000 | 552 |
| 2005-02-08 | 553 | 556 | 552 | 552 | 135,000 | 552 |
| 2005-02-07 | 554 | 559 | 550 | 557 | 262,000 | 557 |
| 2005-02-04 | 557 | 558 | 552 | 555 | 283,000 | 555 |
| 2005-02-03 | 550 | 558 | 550 | 552 | 574,000 | 552 |
| 2005-02-02 | 544 | 548 | 540 | 547 | 210,000 | 547 |
| 2005-02-01 | 540 | 544 | 534 | 535 | 203,000 | 535 |
| 2005-01-31 | 532 | 544 | 532 | 541 | 209,000 | 541 |
| 2005-01-28 | 540 | 545 | 522 | 527 | 253,000 | 527 |
| 2005-01-27 | 549 | 550 | 540 | 542 | 176,000 | 542 |
| 2005-01-26 | 543 | 551 | 543 | 545 | 237,000 | 545 |
| 2005-01-25 | 542 | 544 | 537 | 540 | 170,000 | 540 |
| 2005-01-24 | 528 | 539 | 525 | 536 | 235,000 | 536 |
| 2005-01-21 | 514 | 529 | 514 | 528 | 376,000 | 528 |
| 2005-01-20 | 532 | 532 | 506 | 515 | 462,000 | 515 |
| 2005-01-19 | 534 | 536 | 533 | 533 | 187,000 | 533 |
| 2005-01-18 | 539 | 539 | 533 | 533 | 206,000 | 533 |
| 2005-01-17 | 543 | 543 | 536 | 536 | 98,000 | 536 |
| 2005-01-14 | 535 | 540 | 534 | 537 | 315,000 | 537 |
| 2005-01-13 | 549 | 550 | 534 | 536 | 177,000 | 536 |
| 2005-01-12 | 553 | 553 | 549 | 550 | 120,000 | 550 |
| 2005-01-11 | 557 | 557 | 552 | 554 | 168,000 | 554 |
| 2005-01-07 | 564 | 564 | 556 | 556 | 126,000 | 556 |
| 2005-01-06 | 556 | 560 | 553 | 557 | 147,000 | 557 |
| 2005-01-05 | 560 | 560 | 555 | 555 | 157,000 | 555 |
| 2005-01-04 | 560 | 562 | 558 | 560 | 35,000 | 560 |
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
