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
