7238 曙ブレーキ工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	472	475	463	463	348,400	463
2009-12-29	480	480	468	477	605,600	477
2009-12-28	479	485	472	476	378,700	476
2009-12-25	488	489	477	479	710,300	479
2009-12-24	491	495	489	489	682,900	489
2009-12-22	495	496	481	491	943,700	491
2009-12-21	475	499	472	491	1,406,000	491
2009-12-18	452	478	449	478	890,400	478
2009-12-17	455	460	452	454	501,100	454
2009-12-16	467	474	456	460	595,100	460
2009-12-15	462	468	452	468	468,600	468
2009-12-14	467	471	455	467	601,300	467
2009-12-11	457	466	444	457	1,029,100	457
2009-12-10	467	469	447	452	798,200	452
2009-12-09	482	484	464	475	896,700	475
2009-12-08	486	495	481	487	613,600	487
2009-12-07	511	516	498	500	716,700	500
2009-12-04	519	520	506	510	651,100	510
2009-12-03	508	517	501	515	1,336,600	515
2009-12-02	508	519	505	507	1,347,700	507
2009-12-01	493	504	483	502	4,145,700	502
2009-11-30	522	526	508	508	962,900	508
2009-11-27	508	522	508	512	431,400	512
2009-11-26	514	525	491	504	1,304,500	504
2009-11-25	534	535	534	534	2,177,700	534
2009-11-24	547	547	534	534	1,347,600	534
2009-11-20	561	600	527	557	1,344,300	557
2009-11-19	534	564	521	547	2,510,300	547
2009-11-18	535	557	484	484	2,211,400	484
2009-11-17	555	564	541	543	686,500	543
2009-11-16	578	583	567	570	493,600	570
2009-11-13	603	609	581	597	530,500	597
2009-11-12	600	616	597	603	386,800	603
2009-11-11	614	620	598	607	607,900	607
2009-11-10	620	630	602	624	1,112,000	624
2009-11-09	675	692	656	690	153,900	690
2009-11-06	686	696	657	665	231,600	665
2009-11-05	719	719	683	685	231,400	685
2009-11-04	694	720	687	706	168,700	706
2009-11-02	720	720	682	702	195,200	702
2009-10-30	720	741	704	719	299,200	719
2009-10-29	740	743	706	706	473,500	706
2009-10-28	795	795	742	750	282,200	750
2009-10-27	802	802	768	795	251,600	795
2009-10-26	793	802	784	800	210,400	800
2009-10-23	799	805	781	794	203,400	794
2009-10-22	760	792	742	792	250,800	792
2009-10-21	753	778	751	769	138,400	769
2009-10-20	760	769	750	763	89,700	763
2009-10-19	742	750	732	747	141,500	747
2009-10-16	744	745	725	739	78,300	739
2009-10-15	740	747	734	742	153,300	742
2009-10-14	713	730	706	726	144,900	726
2009-10-13	712	737	710	727	96,000	727
2009-10-09	698	723	693	722	206,400	722
2009-10-08	685	739	677	708	386,300	708
2009-10-07	605	675	591	662	211,600	662
2009-10-06	583	615	560	605	163,100	605
2009-10-05	585	597	585	588	104,800	588
2009-10-02	601	608	587	592	128,200	592
2009-10-01	670	670	629	630	107,200	630
2009-09-30	649	668	637	660	202,300	660
2009-09-29	657	664	628	629	113,700	629
2009-09-28	679	683	657	665	90,600	665
2009-09-25	745	745	665	696	89,900	696
2009-09-24	666	700	656	700	106,000	700
2009-09-18	685	688	656	676	67,800	676
2009-09-17	683	705	675	692	70,400	692
2009-09-16	700	709	683	690	82,000	690
2009-09-15	706	710	696	698	59,300	698
2009-09-14	721	722	692	705	59,600	705
2009-09-11	745	756	716	722	111,700	722
2009-09-10	717	765	712	752	117,400	752
2009-09-09	727	740	726	728	25,100	728
2009-09-08	745	750	727	745	45,800	745
2009-09-07	747	747	720	737	48,000	737
2009-09-04	712	724	700	721	79,700	721
2009-09-03	734	734	713	715	100,800	715
2009-09-02	760	760	735	747	106,400	747
2009-09-01	750	765	733	765	90,100	765
2009-08-31	762	763	709	730	107,000	730
2009-08-28	761	761	729	729	154,100	729
2009-08-27	726	768	720	764	151,900	764
2009-08-26	736	739	700	724	106,800	724
2009-08-25	769	769	720	723	171,600	723
2009-08-24	730	758	727	756	98,500	756
2009-08-21	788	798	687	724	365,000	724
2009-08-20	688	748	672	748	256,000	748
2009-08-19	640	650	635	648	96,500	648
2009-08-18	610	633	610	630	62,100	630
2009-08-17	650	650	618	620	82,900	620
2009-08-14	635	646	624	641	59,300	641
2009-08-13	629	635	620	624	34,800	624
2009-08-12	610	634	610	619	83,500	619
2009-08-11	617	629	609	628	66,100	628
2009-08-10	610	618	602	617	57,400	617
2009-08-07	615	615	560	604	126,200	604
2009-08-06	613	623	603	617	111,300	617
2009-08-05	629	630	607	612	60,200	612
2009-08-04	630	632	614	620	163,000	620
2009-08-03	600	649	591	599	238,700	599
2009-07-31	585	623	585	600	169,900	600
2009-07-30	549	575	532	562	101,600	562
2009-07-29	511	545	511	544	72,700	544
2009-07-28	534	534	513	522	89,500	522
2009-07-27	503	535	503	530	176,200	530
2009-07-24	501	502	489	502	80,500	502
2009-07-23	482	492	479	488	112,200	488
2009-07-22	468	477	463	477	104,200	477
2009-07-21	468	468	461	466	63,100	466
2009-07-17	448	454	446	451	40,300	451
2009-07-16	462	463	447	449	62,400	449
2009-07-15	454	460	443	447	67,700	447
2009-07-14	470	470	443	453	97,200	453
2009-07-13	448	450	427	433	103,200	433
2009-07-10	448	451	443	447	52,000	447
2009-07-09	443	462	434	443	88,400	443
2009-07-08	449	453	441	446	77,800	446
2009-07-07	441	463	439	454	99,900	454
2009-07-06	439	447	431	438	69,000	438
2009-07-03	435	445	429	444	85,900	444
2009-07-02	451	451	442	444	80,800	444
2009-07-01	452	452	438	441	259,800	441
2009-06-30	433	453	433	442	102,200	442
2009-06-29	435	436	416	423	108,500	423
2009-06-26	437	450	431	435	90,800	435
2009-06-25	445	449	430	442	86,200	442
2009-06-24	432	439	426	429	59,900	429
2009-06-23	450	451	431	433	93,900	433
2009-06-22	453	464	450	452	70,700	452
2009-06-19	452	454	445	450	48,000	450
2009-06-18	468	472	442	451	74,500	451
2009-06-17	455	465	455	463	52,600	463
2009-06-16	479	479	454	458	127,200	458
2009-06-15	491	491	477	484	62,200	484
2009-06-12	492	492	484	485	108,800	485
2009-06-11	491	492	480	488	92,800	488
2009-06-10	473	487	472	484	47,800	484
2009-06-09	492	494	480	482	65,500	482
2009-06-08	485	490	485	489	58,600	489
2009-06-05	490	492	476	481	69,900	481
2009-06-04	475	489	474	487	91,000	487
2009-06-03	477	477	471	473	42,000	473
2009-06-02	492	493	466	467	93,700	467
2009-06-01	468	472	458	469	55,100	469
2009-05-29	468	468	455	458	93,800	458
2009-05-28	459	477	459	468	47,200	468
2009-05-27	470	472	460	460	43,200	460
2009-05-26	468	468	458	467	55,500	467
2009-05-25	471	473	460	463	80,100	463
2009-05-22	459	473	458	466	56,900	466
2009-05-21	470	472	455	470	48,400	470
2009-05-20	452	477	450	475	61,600	475
2009-05-19	462	462	449	457	68,500	457
2009-05-18	470	470	443	451	88,100	451
2009-05-15	451	467	445	465	107,100	465
2009-05-14	455	470	450	453	96,100	453
2009-05-13	472	474	457	470	118,100	470
2009-05-12	489	494	476	477	77,000	477
2009-05-11	503	506	492	494	83,200	494
2009-05-08	518	518	500	506	123,600	506
2009-05-07	509	517	490	511	172,300	511
2009-05-01	488	488	459	476	97,300	476
2009-04-30	474	474	458	470	58,500	470
2009-04-28	479	479	439	439	86,300	439
2009-04-27	467	478	460	474	82,600	474
2009-04-24	484	484	452	452	72,400	452
2009-04-23	450	468	442	462	110,900	462
2009-04-22	466	468	451	455	87,500	455
2009-04-21	463	472	455	468	78,000	468
2009-04-20	482	483	468	483	69,400	483
2009-04-17	465	483	465	477	66,500	477
2009-04-16	480	494	450	456	134,500	456
2009-04-15	495	501	478	482	99,600	482
2009-04-14	512	512	490	505	144,800	505
2009-04-13	505	522	503	511	74,100	511
2009-04-10	515	519	502	506	84,900	506
2009-04-09	480	500	480	500	82,400	500
2009-04-08	483	490	475	479	120,300	479
2009-04-07	507	519	493	500	116,200	500
2009-04-06	503	530	503	517	158,100	517
2009-04-03	504	533	497	507	135,500	507
2009-04-02	480	506	480	494	156,200	494
2009-04-01	483	484	455	475	131,800	475
2009-03-31	478	495	452	459	178,900	459
2009-03-30	541	543	481	483	167,800	483
2009-03-27	530	548	522	522	141,400	522
2009-03-26	555	555	520	529	153,900	529
2009-03-25	564	564	536	551	91,900	551
2009-03-24	580	580	545	552	132,300	552
2009-03-23	560	562	530	551	111,900	551
2009-03-19	530	533	512	524	93,500	524
2009-03-18	522	536	510	516	78,300	516
2009-03-17	531	540	511	521	166,700	521
2009-03-16	529	560	525	541	188,100	541
2009-03-13	510	560	510	535	280,200	535
2009-03-12	542	548	499	516	202,100	516
2009-03-11	548	553	522	541	326,400	541
2009-03-10	530	531	492	494	151,100	494
2009-03-09	513	534	491	524	272,300	524
2009-03-06	529	565	492	500	447,900	500
2009-03-05	563	638	543	589	786,800	589
2009-03-04	478	543	477	543	440,700	543
2009-03-03	455	469	455	463	173,300	463
2009-03-02	488	491	472	473	312,500	473
2009-02-27	465	498	461	498	336,600	498
2009-02-26	460	470	452	470	227,400	470
2009-02-25	460	469	448	463	335,600	463
2009-02-24	423	448	412	445	319,200	445
2009-02-23	397	437	397	433	238,500	433
2009-02-20	408	414	384	407	283,600	407
2009-02-19	379	406	379	405	294,600	405
2009-02-18	359	382	355	379	185,100	379
2009-02-17	367	370	360	364	72,200	364
2009-02-16	356	373	353	365	184,100	365
2009-02-13	345	360	340	353	155,400	353
2009-02-12	333	350	333	342	109,700	342
2009-02-10	345	352	340	348	168,000	348
2009-02-09	365	368	346	346	139,700	346
2009-02-06	366	379	358	365	274,700	365
2009-02-05	352	380	351	361	342,600	361
2009-02-04	325	352	322	350	298,100	350
2009-02-03	334	334	320	320	417,800	320
2009-02-02	374	374	336	338	364,500	338
2009-01-30	379	381	365	369	198,900	369
2009-01-29	379	393	376	384	222,800	384
2009-01-28	377	381	360	369	133,200	369
2009-01-27	359	378	353	377	188,100	377
2009-01-26	370	378	364	364	109,400	364
2009-01-23	382	397	371	372	172,200	372
2009-01-22	385	385	365	377	127,000	377
2009-01-21	382	389	373	375	137,300	375
2009-01-20	395	398	384	391	196,700	391
2009-01-19	409	421	390	395	218,300	395
2009-01-16	411	421	395	408	231,000	408
2009-01-15	421	421	406	410	262,500	410
2009-01-14	425	445	425	432	178,800	432
2009-01-13	460	467	437	443	224,500	443
2009-01-09	508	515	484	490	214,400	490
2009-01-08	526	534	512	513	208,500	513
2009-01-07	521	556	521	544	220,900	544
2009-01-06	510	525	510	520	118,200	520
2009-01-05	539	539	513	519	80,400	519

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