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