7238 曙ブレーキ工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	524	526	517	523	148,300	523
2010-12-29	522	528	521	527	119,700	527
2010-12-28	524	526	521	525	178,800	525
2010-12-27	521	525	519	525	148,400	525
2010-12-24	525	527	515	518	231,000	518
2010-12-22	522	530	520	529	431,800	529
2010-12-21	522	529	522	524	206,600	524
2010-12-20	534	536	520	525	363,400	525
2010-12-17	530	533	527	532	468,800	532
2010-12-16	531	531	524	526	251,400	526
2010-12-15	532	534	522	532	525,400	532
2010-12-14	520	528	513	527	627,500	527
2010-12-13	509	519	509	517	287,200	517
2010-12-10	518	519	510	514	399,100	514
2010-12-09	518	522	513	517	477,400	517
2010-12-08	510	519	506	515	419,000	515
2010-12-07	511	511	504	509	203,300	509
2010-12-06	506	512	506	511	233,000	511
2010-12-03	508	509	505	508	236,900	508
2010-12-02	501	512	500	505	461,700	505
2010-12-01	492	494	487	494	213,700	494
2010-11-30	498	502	487	488	304,000	488
2010-11-29	499	507	497	499	257,300	499
2010-11-26	500	508	498	499	429,700	499
2010-11-25	491	504	487	500	459,400	500
2010-11-24	486	492	483	487	193,500	487
2010-11-22	492	497	492	494	256,100	494
2010-11-19	484	496	481	488	450,400	488
2010-11-18	470	476	463	476	490,600	476
2010-11-17	476	476	463	471	471,900	471
2010-11-16	488	489	479	482	392,800	482
2010-11-15	495	495	481	488	260,900	488
2010-11-12	492	496	489	492	176,000	492
2010-11-11	500	501	492	496	263,100	496
2010-11-10	501	506	495	501	283,900	501
2010-11-09	496	502	494	501	237,500	501
2010-11-08	500	500	490	498	318,000	498
2010-11-05	499	504	495	498	353,700	498
2010-11-04	491	504	491	491	435,100	491
2010-11-02	482	482	470	479	351,000	479
2010-11-01	479	482	470	477	334,700	477
2010-10-29	489	495	477	479	580,200	479
2010-10-28	491	494	487	494	501,500	494
2010-10-27	492	504	491	494	374,100	494
2010-10-26	505	505	487	488	433,300	488
2010-10-25	501	508	499	506	299,000	506
2010-10-22	495	506	493	504	283,500	504
2010-10-21	505	506	496	499	278,400	499
2010-10-20	500	507	491	504	311,800	504
2010-10-19	505	514	503	512	674,100	512
2010-10-18	493	507	492	501	311,000	501
2010-10-15	491	496	487	494	195,000	494
2010-10-14	497	500	492	496	380,500	496
2010-10-13	488	493	481	483	415,700	483
2010-10-12	500	500	484	490	427,200	490
2010-10-08	492	499	489	498	481,600	498
2010-10-07	481	494	479	489	306,800	489
2010-10-06	496	497	481	485	560,700	485
2010-10-05	497	508	492	504	406,800	504
2010-10-04	504	507	501	503	249,200	503
2010-10-01	503	504	492	503	339,400	503
2010-09-30	505	512	491	495	433,300	495
2010-09-29	500	515	500	513	521,800	513
2010-09-28	497	506	495	501	550,400	501
2010-09-27	489	500	483	500	585,300	500
2010-09-24	480	487	476	481	714,600	481
2010-09-22	480	483	476	477	425,300	477
2010-09-21	472	476	470	474	286,100	474
2010-09-17	456	467	454	465	339,400	465
2010-09-16	459	459	450	456	171,400	456
2010-09-15	448	461	442	457	301,800	457
2010-09-14	460	460	450	452	166,300	452
2010-09-13	458	465	457	460	200,800	460
2010-09-10	466	467	452	455	367,100	455
2010-09-09	458	470	454	467	505,100	467
2010-09-08	448	454	444	450	405,000	450
2010-09-07	436	456	435	451	541,800	451
2010-09-06	430	434	428	432	334,400	432
2010-09-03	433	439	423	431	227,000	431
2010-09-02	435	437	427	432	213,900	432
2010-09-01	427	428	420	423	196,100	423
2010-08-31	437	437	422	422	305,600	422
2010-08-30	442	452	439	442	302,900	442
2010-08-27	420	437	420	433	367,800	433
2010-08-26	428	429	418	426	282,900	426
2010-08-25	428	428	410	420	833,100	420
2010-08-24	440	445	433	436	521,200	436
2010-08-23	451	455	444	446	365,600	446
2010-08-20	458	460	450	451	383,600	451
2010-08-19	454	460	454	460	305,200	460
2010-08-18	459	461	452	457	222,600	457
2010-08-17	443	455	443	452	223,300	452
2010-08-16	456	456	447	450	439,800	450
2010-08-13	459	462	450	460	369,500	460
2010-08-12	447	459	447	459	637,800	459
2010-08-11	462	464	453	458	709,200	458
2010-08-10	479	482	465	468	738,500	468
2010-08-09	471	487	470	482	774,500	482
2010-08-06	465	480	463	479	1,423,900	479
2010-08-05	455	464	446	464	1,612,400	464
2010-08-04	444	460	436	457	3,438,200	457
2010-08-03	422	431	422	428	655,200	428
2010-08-02	404	416	399	412	527,100	412
2010-07-30	392	399	387	397	355,000	397
2010-07-29	391	398	390	394	207,600	394
2010-07-28	389	394	383	393	487,700	393
2010-07-27	385	393	384	389	219,800	389
2010-07-26	387	392	385	386	202,500	386
2010-07-23	380	388	376	384	474,100	384
2010-07-22	370	371	360	365	306,400	365
2010-07-21	382	382	371	371	204,100	371
2010-07-20	385	385	374	377	365,300	377
2010-07-16	394	395	383	389	562,300	389
2010-07-15	405	406	398	399	297,700	399
2010-07-14	410	411	407	411	292,900	411
2010-07-13	415	415	404	406	238,700	406
2010-07-12	408	413	405	408	233,200	408
2010-07-09	409	413	407	409	237,600	409
2010-07-08	421	421	408	411	408,400	411
2010-07-07	424	425	408	413	191,600	413
2010-07-06	403	422	402	422	350,200	422
2010-07-05	401	405	401	403	91,000	403
2010-07-02	398	408	394	402	267,800	402
2010-07-01	400	400	392	394	385,300	394
2010-06-30	409	410	397	407	399,300	407
2010-06-29	420	429	414	416	284,100	416
2010-06-28	425	426	420	422	255,100	422
2010-06-25	439	440	424	427	607,000	427
2010-06-24	444	445	431	440	219,100	440
2010-06-23	454	455	441	444	175,900	444
2010-06-22	451	460	451	459	245,200	459
2010-06-21	453	469	453	458	254,600	458
2010-06-18	459	460	450	453	233,600	453
2010-06-17	471	471	459	460	112,400	460
2010-06-16	466	475	466	471	535,800	471
2010-06-15	435	464	435	462	688,700	462
2010-06-14	425	435	423	435	242,800	435
2010-06-11	421	422	417	419	325,600	419
2010-06-10	411	418	409	413	258,400	413
2010-06-09	422	424	411	414	274,300	414
2010-06-08	413	426	413	419	272,900	419
2010-06-07	423	424	412	420	300,800	420
2010-06-04	441	441	428	433	549,100	433
2010-06-03	449	453	444	445	502,500	445
2010-06-02	443	447	434	436	298,300	436
2010-06-01	439	453	438	445	348,600	445
2010-05-31	428	437	427	432	266,600	432
2010-05-28	435	438	424	430	417,200	430
2010-05-27	410	427	410	427	317,100	427
2010-05-26	420	429	409	416	383,500	416
2010-05-25	432	433	418	421	432,300	421
2010-05-24	430	436	424	431	256,200	431
2010-05-21	434	439	431	437	435,000	437
2010-05-20	449	456	444	448	285,400	448
2010-05-19	445	455	440	451	417,100	451
2010-05-18	460	464	450	450	354,000	450
2010-05-17	468	470	458	459	381,000	459
2010-05-14	479	482	470	476	489,800	476
2010-05-13	493	495	484	487	413,900	487
2010-05-12	492	499	482	488	396,200	488
2010-05-11	505	505	480	486	511,300	486
2010-05-10	483	501	475	500	790,600	500
2010-05-07	460	476	457	475	560,600	475
2010-05-06	485	493	482	483	397,800	483
2010-04-30	499	500	496	498	280,700	498
2010-04-28	480	493	480	490	340,600	490
2010-04-27	492	497	489	495	385,800	495
2010-04-26	490	491	485	489	320,000	489
2010-04-23	483	485	479	482	218,600	482
2010-04-22	482	484	477	482	244,200	482
2010-04-21	476	485	473	481	305,100	481
2010-04-20	468	475	467	469	247,600	469
2010-04-19	470	470	463	466	352,100	466
2010-04-16	488	489	477	478	351,900	478
2010-04-15	481	489	477	487	344,300	487
2010-04-14	480	483	474	478	451,100	478
2010-04-13	488	488	477	482	358,900	482
2010-04-12	497	498	488	489	487,000	489
2010-04-09	492	497	492	497	206,900	497
2010-04-08	501	501	492	494	527,000	494
2010-04-07	505	505	501	503	259,000	503
2010-04-06	516	516	502	507	378,500	507
2010-04-05	515	519	509	515	403,100	515
2010-04-02	512	512	499	510	511,200	510
2010-04-01	503	510	496	503	555,900	503
2010-03-31	513	517	509	513	336,200	513
2010-03-30	516	519	509	519	481,500	519
2010-03-29	513	519	510	515	353,200	515
2010-03-26	506	512	502	512	427,800	512
2010-03-25	502	506	497	500	468,000	500
2010-03-24	511	514	497	499	679,300	499
2010-03-23	511	520	507	516	438,600	516
2010-03-19	510	517	502	516	475,000	516
2010-03-18	518	524	507	513	800,400	513
2010-03-17	505	522	502	518	1,162,500	518
2010-03-16	492	510	492	506	1,190,500	506
2010-03-15	483	497	480	495	919,100	495
2010-03-12	462	486	461	483	972,600	483
2010-03-11	461	463	457	462	640,800	462
2010-03-10	453	464	452	462	659,200	462
2010-03-09	461	461	454	457	559,000	457
2010-03-08	455	461	450	461	629,900	461
2010-03-05	445	451	441	446	493,700	446
2010-03-04	437	447	429	441	491,800	441
2010-03-03	434	434	428	433	367,100	433
2010-03-02	435	437	427	433	363,100	433
2010-03-01	433	436	427	434	398,300	434
2010-02-26	435	438	430	436	363,600	436
2010-02-25	447	449	433	438	425,600	438
2010-02-24	454	454	442	444	518,900	444
2010-02-23	458	458	450	456	345,700	456
2010-02-22	461	463	453	457	348,600	457
2010-02-19	465	467	453	453	301,000	453
2010-02-18	459	465	454	461	460,900	461
2010-02-17	448	454	447	453	355,700	453
2010-02-16	451	451	446	447	214,700	447
2010-02-15	454	457	450	452	282,900	452
2010-02-12	475	476	450	454	813,200	454
2010-02-10	488	493	473	475	944,700	475
2010-02-09	460	469	455	467	398,500	467
2010-02-08	481	481	462	466	390,200	466
2010-02-05	471	484	471	481	494,500	481
2010-02-04	494	500	475	487	770,800	487
2010-02-03	498	508	496	503	467,600	503
2010-02-02	498	503	491	497	445,000	497
2010-02-01	493	503	488	495	765,600	495
2010-01-29	497	497	481	493	579,900	493
2010-01-28	481	500	480	498	480,700	498
2010-01-27	500	502	471	482	583,500	482
2010-01-26	514	523	502	504	672,500	504
2010-01-25	515	521	507	515	430,300	515
2010-01-22	520	525	508	520	638,900	520
2010-01-21	520	535	506	530	717,500	530
2010-01-20	537	540	522	525	597,200	525
2010-01-19	543	547	530	533	892,200	533
2010-01-18	530	550	525	540	943,900	540
2010-01-15	544	553	540	543	1,976,800	543
2010-01-14	524	552	523	548	3,230,200	548
2010-01-13	526	534	519	520	1,211,700	520
2010-01-12	517	531	510	531	1,746,400	531
2010-01-08	486	518	486	517	1,829,800	517
2010-01-07	495	496	486	490	553,300	490
2010-01-06	500	501	487	494	721,800	494
2010-01-05	473	509	473	495	1,533,600	495
2010-01-04	470	472	467	469	203,500	469

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30