7238 曙ブレーキ工業(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	509	514	501	511	74,900	511
2008-12-29	534	537	501	519	185,500	519
2008-12-26	524	548	513	532	152,900	532
2008-12-25	552	569	503	528	289,300	528
2008-12-24	577	598	560	592	226,500	592
2008-12-22	545	595	545	590	165,700	590
2008-12-19	528	547	525	545	84,300	545
2008-12-18	521	548	520	533	124,900	533
2008-12-17	531	545	520	534	90,800	534
2008-12-16	545	560	521	535	92,600	535
2008-12-15	526	576	522	565	155,100	565
2008-12-12	613	613	521	529	207,300	529
2008-12-11	581	594	562	593	143,100	593
2008-12-10	528	582	528	569	171,500	569
2008-12-09	509	550	499	534	120,900	534
2008-12-08	477	519	464	514	179,500	514
2008-12-05	469	495	459	474	163,700	474
2008-12-04	488	495	462	474	156,600	474
2008-12-03	490	506	483	492	99,800	492
2008-12-02	490	501	488	492	111,800	492
2008-12-01	540	548	512	520	117,800	520
2008-11-28	490	540	484	530	169,200	530
2008-11-27	490	519	484	494	142,100	494
2008-11-26	512	512	490	490	141,200	490
2008-11-25	561	580	502	537	236,300	537
2008-11-21	477	560	466	560	263,800	560
2008-11-20	483	499	470	492	208,500	492
2008-11-19	517	545	487	496	193,100	496
2008-11-18	504	533	503	522	159,400	522
2008-11-17	501	537	498	514	241,800	514
2008-11-14	578	588	520	530	275,800	530
2008-11-13	584	614	557	558	210,000	558
2008-11-12	535	627	532	627	211,500	627
2008-11-11	552	590	542	554	169,700	554
2008-11-10	547	574	543	572	155,300	572
2008-11-07	494	575	494	547	184,400	547
2008-11-06	586	588	544	554	155,900	554
2008-11-05	579	596	569	592	187,800	592
2008-11-04	596	596	564	578	109,100	578
2008-10-31	573	586	543	566	197,600	566
2008-10-30	518	572	501	572	190,000	572
2008-10-29	496	520	479	520	232,900	520
2008-10-28	386	476	386	476	361,400	476
2008-10-27	420	438	386	396	174,800	396
2008-10-24	482	487	427	431	239,700	431
2008-10-23	449	477	417	477	277,500	477
2008-10-22	481	494	460	464	218,000	464
2008-10-21	538	539	499	516	307,600	516
2008-10-20	474	519	459	518	218,000	518
2008-10-17	460	465	437	465	267,500	465
2008-10-16	410	464	372	425	320,400	425
2008-10-15	420	445	402	445	210,400	445
2008-10-14	388	420	381	420	208,200	420
2008-10-10	330	351	316	340	244,100	340
2008-10-09	390	419	382	390	255,100	390
2008-10-08	456	463	405	405	248,500	405
2008-10-07	463	502	446	485	167,500	485
2008-10-06	550	560	531	533	87,800	533
2008-10-03	598	598	572	580	102,900	580
2008-10-02	621	628	580	590	160,600	590
2008-10-01	653	653	608	611	284,600	611
2008-09-30	594	631	583	623	372,600	623
2008-09-29	663	663	610	619	478,000	619
2008-09-26	735	735	681	693	305,600	693
2008-09-25	796	796	737	745	188,800	745
2008-09-24	792	796	769	791	129,600	791
2008-09-22	819	821	791	797	174,500	797
2008-09-19	802	824	786	824	283,000	824
2008-09-18	800	849	761	832	396,400	832
2008-09-17	858	860	808	812	493,200	812
2008-09-16	785	915	762	908	788,900	908
2008-09-12	774	815	773	815	333,000	815
2008-09-11	794	805	775	786	238,300	786
2008-09-10	739	793	737	744	479,500	744
2008-09-09	796	796	761	769	243,200	769
2008-09-08	780	810	780	795	100,700	795
2008-09-05	761	796	761	788	178,000	788
2008-09-04	786	795	760	791	183,100	791
2008-09-03	783	796	778	796	320,600	796
2008-09-02	741	781	740	762	334,600	762
2008-09-01	744	744	725	741	219,500	741
2008-08-29	731	740	718	737	132,400	737
2008-08-28	712	734	710	728	61,100	728
2008-08-27	735	735	714	722	56,100	722
2008-08-26	704	736	703	736	122,800	736
2008-08-25	712	727	711	724	86,100	724
2008-08-22	688	704	683	704	92,000	704
2008-08-21	680	693	670	685	114,300	685
2008-08-20	692	700	679	687	137,200	687
2008-08-19	705	705	670	691	76,600	691
2008-08-18	696	711	694	705	115,200	705
2008-08-15	659	699	659	696	71,300	696
2008-08-14	659	683	659	674	71,200	674
2008-08-13	675	675	655	660	74,200	660
2008-08-12	685	691	675	678	69,000	678
2008-08-11	686	700	683	699	73,800	699
2008-08-08	662	692	662	685	114,000	685
2008-08-07	672	685	662	672	99,200	672
2008-08-06	665	683	655	676	184,900	676
2008-08-05	630	658	627	645	192,500	645
2008-08-04	662	664	630	636	214,900	636
2008-08-01	676	676	652	655	158,600	655
2008-07-31	684	684	652	665	117,000	665
2008-07-30	665	673	656	665	187,000	665
2008-07-29	631	650	620	645	517,400	645
2008-07-28	651	669	651	657	181,100	657
2008-07-25	682	682	651	656	204,500	656
2008-07-24	660	674	654	669	156,400	669
2008-07-23	655	666	650	652	256,600	652
2008-07-22	631	647	622	646	124,000	646
2008-07-18	623	632	620	621	158,800	621
2008-07-17	615	635	613	633	191,200	633
2008-07-16	607	615	599	605	211,100	605
2008-07-15	600	613	596	608	175,200	608
2008-07-14	638	649	612	614	247,700	614
2008-07-11	610	618	601	608	103,500	608
2008-07-10	620	625	607	620	137,600	620
2008-07-09	625	643	623	626	167,400	626
2008-07-08	640	648	619	626	182,800	626
2008-07-07	650	650	633	638	199,300	638
2008-07-04	613	635	613	631	302,200	631
2008-07-03	611	612	595	607	257,700	607
2008-07-02	632	635	614	618	265,500	618
2008-07-01	623	635	615	622	309,700	622
2008-06-30	624	635	618	623	337,800	623
2008-06-27	650	654	635	644	386,100	644
2008-06-26	679	690	670	674	197,800	674
2008-06-25	700	700	678	683	294,900	683
2008-06-24	710	715	681	693	280,100	693
2008-06-23	703	723	703	717	87,600	717
2008-06-20	736	740	718	725	352,200	725
2008-06-19	750	757	733	743	406,900	743
2008-06-18	774	782	755	762	188,500	762
2008-06-17	778	784	770	773	143,000	773
2008-06-16	792	792	773	781	111,400	781
2008-06-13	771	783	763	782	169,300	782
2008-06-12	763	777	754	772	154,600	772
2008-06-11	758	774	747	771	152,200	771
2008-06-10	752	763	747	752	211,000	752
2008-06-09	750	758	747	751	378,000	751
2008-06-06	792	794	772	775	306,800	775
2008-06-05	803	803	788	791	303,700	791
2008-06-04	778	807	777	804	196,100	804
2008-06-03	780	786	768	774	197,800	774
2008-06-02	800	800	777	790	180,800	790
2008-05-30	761	795	757	786	335,100	786
2008-05-29	743	761	733	760	177,500	760
2008-05-28	747	747	732	738	353,200	738
2008-05-27	734	746	724	746	140,900	746
2008-05-26	730	733	720	726	284,000	726
2008-05-23	747	751	728	735	310,100	735
2008-05-22	728	740	718	737	159,200	737
2008-05-21	742	742	721	734	313,800	734
2008-05-20	759	768	736	752	211,200	752
2008-05-19	750	774	746	769	189,900	769
2008-05-16	776	776	746	756	343,300	756
2008-05-15	773	781	763	775	264,200	775
2008-05-14	743	775	735	772	345,600	772
2008-05-13	724	755	724	751	230,700	751
2008-05-12	710	738	710	734	214,800	734
2008-05-09	731	735	715	720	492,900	720
2008-05-08	746	748	717	730	728,100	730
2008-05-07	788	797	772	776	313,700	776
2008-05-02	790	790	765	778	216,400	778
2008-05-01	791	793	780	780	127,100	780
2008-04-30	780	795	775	781	161,700	781
2008-04-28	785	798	782	797	155,800	797
2008-04-25	772	782	767	781	202,800	781
2008-04-24	780	784	760	762	169,500	762
2008-04-23	775	787	775	779	106,900	779
2008-04-22	787	788	770	785	305,800	785
2008-04-21	771	796	751	791	377,700	791
2008-04-18	734	741	722	741	179,500	741
2008-04-17	740	754	726	733	186,200	733
2008-04-16	716	725	705	720	251,000	720
2008-04-15	715	725	702	717	226,500	717
2008-04-14	734	734	706	725	224,600	725
2008-04-11	732	757	730	744	216,900	744
2008-04-10	750	760	728	731	187,600	731
2008-04-09	771	794	763	770	318,500	770
2008-04-08	782	800	759	764	306,200	764
2008-04-07	790	819	785	799	460,500	799
2008-04-04	767	825	751	797	564,100	797
2008-04-03	717	778	717	772	529,800	772
2008-04-02	722	733	708	727	275,000	727
2008-04-01	711	712	691	702	504,100	702
2008-03-31	723	724	706	711	529,900	711
2008-03-28	720	729	702	723	489,600	723
2008-03-27	696	730	693	720	509,000	720
2008-03-26	714	737	714	736	293,900	736
2008-03-25	710	725	695	725	201,500	725
2008-03-24	660	688	660	680	163,600	680
2008-03-21	650	678	649	669	229,100	669
2008-03-19	654	662	642	659	258,600	659
2008-03-18	609	625	601	624	262,200	624
2008-03-17	618	618	580	601	323,800	601
2008-03-14	647	647	623	628	338,900	628
2008-03-13	638	656	638	647	177,200	647
2008-03-12	647	677	642	658	425,700	658
2008-03-11	602	633	594	625	216,000	625
2008-03-10	627	634	607	621	245,000	621
2008-03-07	646	659	634	647	229,500	647
2008-03-06	641	658	638	653	195,900	653
2008-03-05	639	647	629	635	201,800	635
2008-03-04	661	665	639	649	287,800	649
2008-03-03	700	700	656	665	326,600	665
2008-02-29	730	730	700	706	159,600	706
2008-02-28	716	729	703	726	157,100	726
2008-02-27	707	720	702	716	169,900	716
2008-02-26	709	716	676	687	232,600	687
2008-02-25	707	719	705	714	178,000	714
2008-02-22	680	694	679	692	169,400	692
2008-02-21	677	686	666	682	135,600	682
2008-02-20	680	682	656	658	219,800	658
2008-02-19	690	690	664	681	165,900	681
2008-02-18	679	687	669	676	88,200	676
2008-02-15	666	681	652	677	139,100	677
2008-02-14	654	669	647	669	161,000	669
2008-02-13	641	660	630	634	188,700	634
2008-02-12	621	645	618	640	231,400	640
2008-02-08	650	659	630	640	225,400	640
2008-02-07	659	668	640	660	207,800	660
2008-02-06	650	657	643	650	241,900	650
2008-02-05	670	694	659	679	457,700	679
2008-02-04	656	658	635	644	136,400	644
2008-02-01	649	650	617	636	161,900	636
2008-01-31	584	634	581	630	201,600	630
2008-01-30	595	612	582	594	296,000	594
2008-01-29	600	605	580	602	235,400	602
2008-01-28	590	601	577	580	213,900	580
2008-01-25	612	612	574	605	311,100	605
2008-01-24	562	571	548	562	415,200	562
2008-01-23	503	528	503	522	333,300	522
2008-01-22	515	526	498	500	314,700	500
2008-01-21	541	544	524	525	196,900	525
2008-01-18	503	554	502	551	308,100	551
2008-01-17	516	572	516	543	423,500	543
2008-01-16	542	560	519	526	372,600	526
2008-01-15	575	582	555	562	425,900	562
2008-01-11	599	608	585	594	218,400	594
2008-01-10	602	617	602	608	231,300	608
2008-01-09	600	614	592	614	191,400	614
2008-01-08	621	626	613	619	193,400	619
2008-01-07	620	643	620	635	218,900	635
2008-01-04	693	697	635	637	143,900	637

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