7238 曙ブレーキ工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 703 | 704 | 681 | 688 | 78,600 | 688 |
| 2007-12-27 | 708 | 715 | 706 | 708 | 96,900 | 708 |
| 2007-12-26 | 702 | 719 | 702 | 717 | 87,200 | 717 |
| 2007-12-25 | 725 | 725 | 698 | 705 | 118,800 | 705 |
| 2007-12-21 | 705 | 713 | 694 | 705 | 327,700 | 705 |
| 2007-12-20 | 713 | 720 | 705 | 707 | 219,800 | 707 |
| 2007-12-19 | 729 | 744 | 728 | 733 | 162,900 | 733 |
| 2007-12-18 | 728 | 747 | 714 | 738 | 219,100 | 738 |
| 2007-12-17 | 751 | 761 | 735 | 735 | 183,300 | 735 |
| 2007-12-14 | 765 | 778 | 759 | 764 | 267,600 | 764 |
| 2007-12-13 | 782 | 785 | 766 | 772 | 178,200 | 772 |
| 2007-12-12 | 778 | 787 | 760 | 784 | 217,300 | 784 |
| 2007-12-11 | 766 | 783 | 766 | 777 | 194,200 | 777 |
| 2007-12-10 | 779 | 784 | 757 | 766 | 106,000 | 766 |
| 2007-12-07 | 757 | 777 | 751 | 769 | 226,900 | 769 |
| 2007-12-06 | 765 | 775 | 751 | 763 | 281,600 | 763 |
| 2007-12-05 | 761 | 771 | 744 | 771 | 188,800 | 771 |
| 2007-12-04 | 770 | 782 | 755 | 760 | 280,000 | 760 |
| 2007-12-03 | 800 | 800 | 763 | 780 | 346,200 | 780 |
| 2007-11-30 | 760 | 808 | 759 | 790 | 353,800 | 790 |
| 2007-11-29 | 778 | 787 | 762 | 769 | 237,900 | 769 |
| 2007-11-28 | 749 | 766 | 736 | 758 | 382,100 | 758 |
| 2007-11-27 | 733 | 774 | 713 | 769 | 266,700 | 769 |
| 2007-11-26 | 757 | 762 | 737 | 753 | 251,800 | 753 |
| 2007-11-22 | 733 | 752 | 715 | 747 | 326,500 | 747 |
| 2007-11-21 | 765 | 783 | 753 | 759 | 372,500 | 759 |
| 2007-11-20 | 760 | 761 | 733 | 755 | 567,100 | 755 |
| 2007-11-19 | 822 | 833 | 785 | 790 | 409,300 | 790 |
| 2007-11-16 | 829 | 829 | 811 | 822 | 346,600 | 822 |
| 2007-11-15 | 834 | 854 | 824 | 839 | 401,300 | 839 |
| 2007-11-14 | 785 | 824 | 785 | 824 | 336,500 | 824 |
| 2007-11-13 | 760 | 776 | 751 | 771 | 505,700 | 771 |
| 2007-11-12 | 780 | 783 | 758 | 769 | 340,600 | 769 |
| 2007-11-09 | 801 | 818 | 795 | 806 | 355,200 | 806 |
| 2007-11-08 | 788 | 810 | 777 | 800 | 425,800 | 800 |
| 2007-11-07 | 812 | 814 | 790 | 792 | 180,200 | 792 |
| 2007-11-06 | 790 | 828 | 789 | 808 | 271,500 | 808 |
| 2007-11-05 | 819 | 819 | 794 | 799 | 226,200 | 799 |
| 2007-11-02 | 812 | 824 | 810 | 823 | 342,500 | 823 |
| 2007-11-01 | 812 | 850 | 811 | 836 | 634,700 | 836 |
| 2007-10-31 | 787 | 855 | 782 | 822 | 1,726,300 | 822 |
| 2007-10-30 | 727 | 777 | 727 | 777 | 627,100 | 777 |
| 2007-10-29 | 672 | 697 | 667 | 677 | 398,200 | 677 |
| 2007-10-26 | 650 | 666 | 644 | 662 | 290,500 | 662 |
| 2007-10-25 | 665 | 677 | 650 | 650 | 373,600 | 650 |
| 2007-10-24 | 678 | 690 | 673 | 676 | 175,400 | 676 |
| 2007-10-23 | 683 | 695 | 677 | 688 | 168,300 | 688 |
| 2007-10-22 | 676 | 697 | 670 | 692 | 130,900 | 692 |
| 2007-10-19 | 723 | 723 | 704 | 716 | 188,600 | 716 |
| 2007-10-18 | 694 | 725 | 694 | 723 | 157,300 | 723 |
| 2007-10-17 | 714 | 724 | 696 | 704 | 206,300 | 704 |
| 2007-10-16 | 744 | 745 | 711 | 713 | 192,100 | 713 |
| 2007-10-15 | 748 | 755 | 729 | 738 | 192,200 | 738 |
| 2007-10-12 | 741 | 755 | 740 | 740 | 176,500 | 740 |
| 2007-10-11 | 751 | 765 | 744 | 761 | 229,600 | 761 |
| 2007-10-10 | 763 | 783 | 759 | 761 | 209,300 | 761 |
| 2007-10-09 | 750 | 770 | 750 | 761 | 303,500 | 761 |
| 2007-10-05 | 745 | 750 | 738 | 740 | 226,600 | 740 |
| 2007-10-04 | 765 | 773 | 733 | 747 | 325,900 | 747 |
| 2007-10-03 | 748 | 763 | 731 | 763 | 275,000 | 763 |
| 2007-10-02 | 733 | 744 | 732 | 740 | 176,000 | 740 |
| 2007-10-01 | 747 | 748 | 717 | 733 | 224,800 | 733 |
| 2007-09-28 | 736 | 743 | 731 | 737 | 236,000 | 737 |
| 2007-09-27 | 732 | 736 | 715 | 729 | 356,000 | 729 |
| 2007-09-26 | 679 | 718 | 669 | 712 | 627,000 | 712 |
| 2007-09-25 | 641 | 665 | 639 | 659 | 420,000 | 659 |
| 2007-09-21 | 631 | 635 | 616 | 624 | 323,000 | 624 |
| 2007-09-20 | 657 | 660 | 630 | 641 | 460,000 | 641 |
| 2007-09-19 | 644 | 656 | 644 | 653 | 236,000 | 653 |
| 2007-09-18 | 665 | 665 | 637 | 641 | 173,000 | 641 |
| 2007-09-14 | 647 | 657 | 647 | 656 | 245,000 | 656 |
| 2007-09-13 | 656 | 664 | 646 | 649 | 112,000 | 649 |
| 2007-09-12 | 671 | 677 | 653 | 656 | 162,000 | 656 |
| 2007-09-11 | 664 | 666 | 646 | 661 | 251,000 | 661 |
| 2007-09-10 | 668 | 674 | 663 | 668 | 154,000 | 668 |
| 2007-09-07 | 694 | 698 | 683 | 688 | 333,000 | 688 |
| 2007-09-06 | 693 | 697 | 681 | 694 | 271,000 | 694 |
| 2007-09-05 | 717 | 722 | 688 | 691 | 393,000 | 691 |
| 2007-09-04 | 716 | 722 | 693 | 716 | 82,000 | 716 |
| 2007-09-03 | 721 | 727 | 714 | 716 | 136,000 | 716 |
| 2007-08-31 | 694 | 711 | 693 | 711 | 305,000 | 711 |
| 2007-08-30 | 697 | 703 | 690 | 694 | 107,000 | 694 |
| 2007-08-29 | 703 | 706 | 685 | 693 | 240,000 | 693 |
| 2007-08-28 | 720 | 724 | 702 | 711 | 191,000 | 711 |
| 2007-08-27 | 723 | 727 | 714 | 718 | 128,000 | 718 |
| 2007-08-24 | 710 | 719 | 700 | 713 | 347,000 | 713 |
| 2007-08-23 | 699 | 719 | 698 | 708 | 506,000 | 708 |
| 2007-08-22 | 693 | 707 | 685 | 695 | 244,000 | 695 |
| 2007-08-21 | 675 | 719 | 652 | 703 | 493,000 | 703 |
| 2007-08-20 | 702 | 711 | 673 | 674 | 433,000 | 674 |
| 2007-08-17 | 741 | 741 | 665 | 672 | 788,000 | 672 |
| 2007-08-16 | 750 | 750 | 722 | 743 | 414,000 | 743 |
| 2007-08-15 | 780 | 780 | 756 | 757 | 603,000 | 757 |
| 2007-08-14 | 780 | 790 | 777 | 779 | 253,000 | 779 |
| 2007-08-13 | 835 | 835 | 773 | 780 | 1,165,000 | 780 |
| 2007-08-10 | 799 | 850 | 789 | 845 | 941,000 | 845 |
| 2007-08-09 | 752 | 834 | 742 | 821 | 1,309,000 | 821 |
| 2007-08-08 | 746 | 752 | 743 | 747 | 392,000 | 747 |
| 2007-08-07 | 755 | 758 | 747 | 751 | 596,000 | 751 |
| 2007-08-06 | 748 | 757 | 735 | 752 | 570,000 | 752 |
| 2007-08-03 | 772 | 772 | 745 | 747 | 648,000 | 747 |
| 2007-08-02 | 806 | 806 | 755 | 771 | 725,000 | 771 |
| 2007-08-01 | 824 | 825 | 781 | 786 | 698,000 | 786 |
| 2007-07-31 | 831 | 836 | 810 | 834 | 637,000 | 834 |
| 2007-07-30 | 830 | 873 | 830 | 873 | 254,000 | 873 |
| 2007-07-27 | 840 | 850 | 820 | 844 | 308,000 | 844 |
| 2007-07-26 | 880 | 881 | 867 | 868 | 307,000 | 868 |
| 2007-07-25 | 874 | 890 | 871 | 883 | 398,000 | 883 |
| 2007-07-24 | 905 | 905 | 890 | 894 | 279,000 | 894 |
| 2007-07-23 | 907 | 907 | 896 | 899 | 332,000 | 899 |
| 2007-07-20 | 916 | 916 | 905 | 909 | 258,000 | 909 |
| 2007-07-19 | 905 | 920 | 905 | 917 | 243,000 | 917 |
| 2007-07-18 | 922 | 928 | 902 | 905 | 788,000 | 905 |
| 2007-07-17 | 939 | 944 | 932 | 932 | 300,000 | 932 |
| 2007-07-13 | 950 | 955 | 934 | 936 | 442,000 | 936 |
| 2007-07-12 | 963 | 963 | 944 | 949 | 389,000 | 949 |
| 2007-07-11 | 955 | 961 | 954 | 956 | 365,000 | 956 |
| 2007-07-10 | 954 | 964 | 954 | 962 | 371,000 | 962 |
| 2007-07-09 | 966 | 968 | 953 | 956 | 366,000 | 956 |
| 2007-07-06 | 961 | 965 | 957 | 963 | 246,000 | 963 |
| 2007-07-05 | 971 | 974 | 960 | 963 | 251,000 | 963 |
| 2007-07-04 | 983 | 986 | 971 | 974 | 212,000 | 974 |
| 2007-07-03 | 990 | 991 | 969 | 977 | 199,000 | 977 |
| 2007-07-02 | 984 | 992 | 982 | 991 | 195,000 | 991 |
| 2007-06-29 | 971 | 983 | 971 | 975 | 162,000 | 975 |
| 2007-06-28 | 961 | 966 | 961 | 966 | 91,000 | 966 |
| 2007-06-27 | 965 | 967 | 951 | 954 | 172,000 | 954 |
| 2007-06-26 | 967 | 971 | 963 | 969 | 81,000 | 969 |
| 2007-06-25 | 979 | 979 | 968 | 968 | 117,000 | 968 |
| 2007-06-22 | 978 | 980 | 972 | 978 | 85,000 | 978 |
| 2007-06-21 | 984 | 986 | 981 | 983 | 96,000 | 983 |
| 2007-06-20 | 989 | 994 | 987 | 988 | 127,000 | 988 |
| 2007-06-19 | 996 | 996 | 989 | 989 | 168,000 | 989 |
| 2007-06-18 | 982 | 987 | 979 | 986 | 178,000 | 986 |
| 2007-06-15 | 967 | 972 | 962 | 972 | 149,000 | 972 |
| 2007-06-14 | 960 | 970 | 954 | 965 | 259,000 | 965 |
| 2007-06-13 | 950 | 960 | 950 | 958 | 141,000 | 958 |
| 2007-06-12 | 965 | 966 | 953 | 954 | 215,000 | 954 |
| 2007-06-11 | 962 | 969 | 957 | 966 | 192,000 | 966 |
| 2007-06-08 | 980 | 980 | 958 | 962 | 357,000 | 962 |
| 2007-06-07 | 970 | 981 | 965 | 979 | 219,000 | 979 |
| 2007-06-06 | 980 | 980 | 966 | 971 | 280,000 | 971 |
| 2007-06-05 | 986 | 998 | 982 | 990 | 98,000 | 990 |
| 2007-06-04 | 997 | 999 | 980 | 986 | 283,000 | 986 |
| 2007-06-01 | 1,012 | 1,015 | 990 | 992 | 430,000 | 992 |
| 2007-05-31 | 1,020 | 1,020 | 1,004 | 1,011 | 263,000 | 1,011 |
| 2007-05-30 | 1,049 | 1,049 | 1,005 | 1,015 | 618,000 | 1,015 |
| 2007-05-29 | 999 | 1,005 | 991 | 1,003 | 423,000 | 1,003 |
| 2007-05-28 | 963 | 987 | 963 | 985 | 118,000 | 985 |
| 2007-05-25 | 976 | 976 | 953 | 964 | 185,000 | 964 |
| 2007-05-24 | 967 | 982 | 967 | 979 | 79,000 | 979 |
| 2007-05-23 | 968 | 978 | 965 | 972 | 242,000 | 972 |
| 2007-05-22 | 959 | 977 | 953 | 977 | 171,000 | 977 |
| 2007-05-21 | 949 | 959 | 949 | 959 | 84,000 | 959 |
| 2007-05-18 | 965 | 965 | 947 | 947 | 165,000 | 947 |
| 2007-05-17 | 994 | 994 | 965 | 969 | 162,000 | 969 |
| 2007-05-16 | 971 | 979 | 962 | 963 | 148,000 | 963 |
| 2007-05-15 | 982 | 985 | 969 | 969 | 168,000 | 969 |
| 2007-05-14 | 1,000 | 1,013 | 1,000 | 1,002 | 89,000 | 1,002 |
| 2007-05-11 | 999 | 999 | 987 | 995 | 152,000 | 995 |
| 2007-05-10 | 1,012 | 1,016 | 998 | 1,001 | 218,000 | 1,001 |
| 2007-05-09 | 1,017 | 1,028 | 1,015 | 1,027 | 160,000 | 1,027 |
| 2007-05-08 | 1,046 | 1,048 | 1,028 | 1,032 | 385,000 | 1,032 |
| 2007-05-07 | 1,042 | 1,042 | 1,004 | 1,004 | 219,000 | 1,004 |
| 2007-05-02 | 1,039 | 1,039 | 1,017 | 1,025 | 278,000 | 1,025 |
| 2007-05-01 | 1,038 | 1,046 | 1,034 | 1,040 | 212,000 | 1,040 |
| 2007-04-27 | 1,046 | 1,046 | 1,020 | 1,037 | 388,000 | 1,037 |
| 2007-04-26 | 1,000 | 1,047 | 993 | 1,045 | 314,000 | 1,045 |
| 2007-04-25 | 1,004 | 1,005 | 991 | 1,001 | 187,000 | 1,001 |
| 2007-04-24 | 981 | 995 | 977 | 995 | 169,000 | 995 |
| 2007-04-23 | 964 | 982 | 964 | 981 | 180,000 | 981 |
| 2007-04-20 | 965 | 966 | 956 | 964 | 157,000 | 964 |
| 2007-04-19 | 966 | 966 | 949 | 958 | 204,000 | 958 |
| 2007-04-18 | 961 | 967 | 957 | 967 | 140,000 | 967 |
| 2007-04-17 | 965 | 972 | 955 | 961 | 283,000 | 961 |
| 2007-04-16 | 970 | 986 | 963 | 965 | 206,000 | 965 |
| 2007-04-13 | 965 | 965 | 939 | 941 | 201,000 | 941 |
| 2007-04-12 | 968 | 970 | 953 | 961 | 155,000 | 961 |
| 2007-04-11 | 993 | 994 | 958 | 964 | 293,000 | 964 |
| 2007-04-10 | 1,004 | 1,004 | 989 | 993 | 191,000 | 993 |
| 2007-04-09 | 996 | 1,006 | 996 | 1,004 | 127,000 | 1,004 |
| 2007-04-06 | 991 | 1,004 | 990 | 990 | 178,000 | 990 |
| 2007-04-05 | 1,003 | 1,004 | 994 | 998 | 116,000 | 998 |
| 2007-04-04 | 1,011 | 1,014 | 1,002 | 1,003 | 81,000 | 1,003 |
| 2007-04-03 | 985 | 999 | 984 | 989 | 163,000 | 989 |
| 2007-04-02 | 1,065 | 1,071 | 984 | 984 | 355,000 | 984 |
| 2007-03-30 | 995 | 1,027 | 986 | 1,025 | 253,000 | 1,025 |
| 2007-03-29 | 969 | 998 | 962 | 989 | 248,000 | 989 |
| 2007-03-28 | 971 | 978 | 957 | 968 | 222,000 | 968 |
| 2007-03-27 | 976 | 990 | 973 | 974 | 110,000 | 974 |
| 2007-03-26 | 980 | 988 | 968 | 974 | 108,000 | 974 |
| 2007-03-23 | 974 | 981 | 971 | 979 | 213,000 | 979 |
| 2007-03-22 | 987 | 988 | 978 | 982 | 168,000 | 982 |
| 2007-03-20 | 993 | 993 | 968 | 976 | 209,000 | 976 |
| 2007-03-19 | 976 | 986 | 970 | 984 | 118,000 | 984 |
| 2007-03-16 | 1,005 | 1,005 | 975 | 976 | 112,000 | 976 |
| 2007-03-15 | 988 | 1,018 | 988 | 1,004 | 209,000 | 1,004 |
| 2007-03-14 | 1,001 | 1,008 | 984 | 985 | 302,000 | 985 |
| 2007-03-13 | 1,054 | 1,061 | 1,029 | 1,029 | 223,000 | 1,029 |
| 2007-03-12 | 1,047 | 1,065 | 1,047 | 1,053 | 147,000 | 1,053 |
| 2007-03-09 | 1,051 | 1,081 | 1,045 | 1,045 | 205,000 | 1,045 |
| 2007-03-08 | 1,048 | 1,056 | 1,030 | 1,037 | 224,000 | 1,037 |
| 2007-03-07 | 1,057 | 1,076 | 1,032 | 1,032 | 279,000 | 1,032 |
| 2007-03-06 | 996 | 1,040 | 994 | 1,037 | 428,000 | 1,037 |
| 2007-03-05 | 1,020 | 1,028 | 995 | 995 | 291,000 | 995 |
| 2007-03-02 | 1,053 | 1,053 | 1,030 | 1,032 | 252,000 | 1,032 |
| 2007-03-01 | 1,039 | 1,059 | 1,029 | 1,053 | 253,000 | 1,053 |
| 2007-02-28 | 992 | 1,060 | 992 | 1,040 | 169,000 | 1,040 |
| 2007-02-27 | 1,089 | 1,092 | 1,062 | 1,072 | 193,000 | 1,072 |
| 2007-02-26 | 1,086 | 1,100 | 1,086 | 1,091 | 118,000 | 1,091 |
| 2007-02-23 | 1,094 | 1,094 | 1,079 | 1,085 | 117,000 | 1,085 |
| 2007-02-22 | 1,067 | 1,073 | 1,065 | 1,066 | 72,000 | 1,066 |
| 2007-02-21 | 1,068 | 1,072 | 1,062 | 1,064 | 98,000 | 1,064 |
| 2007-02-20 | 1,071 | 1,071 | 1,056 | 1,064 | 87,000 | 1,064 |
| 2007-02-19 | 1,037 | 1,062 | 1,035 | 1,055 | 154,000 | 1,055 |
| 2007-02-16 | 1,047 | 1,047 | 1,031 | 1,038 | 80,000 | 1,038 |
| 2007-02-15 | 1,059 | 1,059 | 1,044 | 1,047 | 76,000 | 1,047 |
| 2007-02-14 | 1,044 | 1,055 | 1,043 | 1,045 | 98,000 | 1,045 |
| 2007-02-13 | 1,046 | 1,046 | 1,026 | 1,041 | 149,000 | 1,041 |
| 2007-02-09 | 1,062 | 1,070 | 1,042 | 1,053 | 189,000 | 1,053 |
| 2007-02-08 | 1,051 | 1,070 | 1,036 | 1,045 | 135,000 | 1,045 |
| 2007-02-07 | 1,049 | 1,049 | 1,031 | 1,031 | 161,000 | 1,031 |
| 2007-02-06 | 1,048 | 1,054 | 1,025 | 1,050 | 485,000 | 1,050 |
| 2007-02-05 | 1,125 | 1,125 | 1,087 | 1,088 | 158,000 | 1,088 |
| 2007-02-02 | 1,121 | 1,124 | 1,105 | 1,107 | 119,000 | 1,107 |
| 2007-02-01 | 1,106 | 1,111 | 1,099 | 1,105 | 118,000 | 1,105 |
| 2007-01-31 | 1,101 | 1,101 | 1,086 | 1,094 | 147,000 | 1,094 |
| 2007-01-30 | 1,095 | 1,115 | 1,095 | 1,101 | 88,000 | 1,101 |
| 2007-01-29 | 1,093 | 1,105 | 1,075 | 1,096 | 133,000 | 1,096 |
| 2007-01-26 | 1,117 | 1,117 | 1,091 | 1,101 | 138,000 | 1,101 |
| 2007-01-25 | 1,145 | 1,145 | 1,116 | 1,117 | 84,000 | 1,117 |
| 2007-01-24 | 1,147 | 1,147 | 1,130 | 1,132 | 147,000 | 1,132 |
| 2007-01-23 | 1,141 | 1,150 | 1,135 | 1,148 | 132,000 | 1,148 |
| 2007-01-22 | 1,159 | 1,164 | 1,157 | 1,161 | 219,000 | 1,161 |
| 2007-01-19 | 1,149 | 1,159 | 1,135 | 1,150 | 365,000 | 1,150 |
| 2007-01-18 | 1,115 | 1,130 | 1,110 | 1,123 | 235,000 | 1,123 |
| 2007-01-17 | 1,107 | 1,110 | 1,092 | 1,102 | 154,000 | 1,102 |
| 2007-01-16 | 1,106 | 1,117 | 1,093 | 1,105 | 215,000 | 1,105 |
| 2007-01-15 | 1,119 | 1,119 | 1,106 | 1,107 | 181,000 | 1,107 |
| 2007-01-12 | 1,115 | 1,121 | 1,104 | 1,116 | 186,000 | 1,116 |
| 2007-01-11 | 1,078 | 1,115 | 1,078 | 1,096 | 383,000 | 1,096 |
| 2007-01-10 | 1,105 | 1,105 | 1,056 | 1,065 | 329,000 | 1,065 |
| 2007-01-09 | 1,112 | 1,114 | 1,091 | 1,105 | 181,000 | 1,105 |
| 2007-01-05 | 1,160 | 1,160 | 1,111 | 1,112 | 130,000 | 1,112 |
| 2007-01-04 | 1,156 | 1,156 | 1,144 | 1,153 | 48,000 | 1,153 |
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
