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
