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
2010-12-30524526517523148,300523
2010-12-29522528521527119,700527
2010-12-28524526521525178,800525
2010-12-27521525519525148,400525
2010-12-24525527515518231,000518
2010-12-22522530520529431,800529
2010-12-21522529522524206,600524
2010-12-20534536520525363,400525
2010-12-17530533527532468,800532
2010-12-16531531524526251,400526
2010-12-15532534522532525,400532
2010-12-14520528513527627,500527
2010-12-13509519509517287,200517
2010-12-10518519510514399,100514
2010-12-09518522513517477,400517
2010-12-08510519506515419,000515
2010-12-07511511504509203,300509
2010-12-06506512506511233,000511
2010-12-03508509505508236,900508
2010-12-02501512500505461,700505
2010-12-01492494487494213,700494
2010-11-30498502487488304,000488
2010-11-29499507497499257,300499
2010-11-26500508498499429,700499
2010-11-25491504487500459,400500
2010-11-24486492483487193,500487
2010-11-22492497492494256,100494
2010-11-19484496481488450,400488
2010-11-18470476463476490,600476
2010-11-17476476463471471,900471
2010-11-16488489479482392,800482
2010-11-15495495481488260,900488
2010-11-12492496489492176,000492
2010-11-11500501492496263,100496
2010-11-10501506495501283,900501
2010-11-09496502494501237,500501
2010-11-08500500490498318,000498
2010-11-05499504495498353,700498
2010-11-04491504491491435,100491
2010-11-02482482470479351,000479
2010-11-01479482470477334,700477
2010-10-29489495477479580,200479
2010-10-28491494487494501,500494
2010-10-27492504491494374,100494
2010-10-26505505487488433,300488
2010-10-25501508499506299,000506
2010-10-22495506493504283,500504
2010-10-21505506496499278,400499
2010-10-20500507491504311,800504
2010-10-19505514503512674,100512
2010-10-18493507492501311,000501
2010-10-15491496487494195,000494
2010-10-14497500492496380,500496
2010-10-13488493481483415,700483
2010-10-12500500484490427,200490
2010-10-08492499489498481,600498
2010-10-07481494479489306,800489
2010-10-06496497481485560,700485
2010-10-05497508492504406,800504
2010-10-04504507501503249,200503
2010-10-01503504492503339,400503
2010-09-30505512491495433,300495
2010-09-29500515500513521,800513
2010-09-28497506495501550,400501
2010-09-27489500483500585,300500
2010-09-24480487476481714,600481
2010-09-22480483476477425,300477
2010-09-21472476470474286,100474
2010-09-17456467454465339,400465
2010-09-16459459450456171,400456
2010-09-15448461442457301,800457
2010-09-14460460450452166,300452
2010-09-13458465457460200,800460
2010-09-10466467452455367,100455
2010-09-09458470454467505,100467
2010-09-08448454444450405,000450
2010-09-07436456435451541,800451
2010-09-06430434428432334,400432
2010-09-03433439423431227,000431
2010-09-02435437427432213,900432
2010-09-01427428420423196,100423
2010-08-31437437422422305,600422
2010-08-30442452439442302,900442
2010-08-27420437420433367,800433
2010-08-26428429418426282,900426
2010-08-25428428410420833,100420
2010-08-24440445433436521,200436
2010-08-23451455444446365,600446
2010-08-20458460450451383,600451
2010-08-19454460454460305,200460
2010-08-18459461452457222,600457
2010-08-17443455443452223,300452
2010-08-16456456447450439,800450
2010-08-13459462450460369,500460
2010-08-12447459447459637,800459
2010-08-11462464453458709,200458
2010-08-10479482465468738,500468
2010-08-09471487470482774,500482
2010-08-064654804634791,423,900479
2010-08-054554644464641,612,400464
2010-08-044444604364573,438,200457
2010-08-03422431422428655,200428
2010-08-02404416399412527,100412
2010-07-30392399387397355,000397
2010-07-29391398390394207,600394
2010-07-28389394383393487,700393
2010-07-27385393384389219,800389
2010-07-26387392385386202,500386
2010-07-23380388376384474,100384
2010-07-22370371360365306,400365
2010-07-21382382371371204,100371
2010-07-20385385374377365,300377
2010-07-16394395383389562,300389
2010-07-15405406398399297,700399
2010-07-14410411407411292,900411
2010-07-13415415404406238,700406
2010-07-12408413405408233,200408
2010-07-09409413407409237,600409
2010-07-08421421408411408,400411
2010-07-07424425408413191,600413
2010-07-06403422402422350,200422
2010-07-0540140540140391,000403
2010-07-02398408394402267,800402
2010-07-01400400392394385,300394
2010-06-30409410397407399,300407
2010-06-29420429414416284,100416
2010-06-28425426420422255,100422
2010-06-25439440424427607,000427
2010-06-24444445431440219,100440
2010-06-23454455441444175,900444
2010-06-22451460451459245,200459
2010-06-21453469453458254,600458
2010-06-18459460450453233,600453
2010-06-17471471459460112,400460
2010-06-16466475466471535,800471
2010-06-15435464435462688,700462
2010-06-14425435423435242,800435
2010-06-11421422417419325,600419
2010-06-10411418409413258,400413
2010-06-09422424411414274,300414
2010-06-08413426413419272,900419
2010-06-07423424412420300,800420
2010-06-04441441428433549,100433
2010-06-03449453444445502,500445
2010-06-02443447434436298,300436
2010-06-01439453438445348,600445
2010-05-31428437427432266,600432
2010-05-28435438424430417,200430
2010-05-27410427410427317,100427
2010-05-26420429409416383,500416
2010-05-25432433418421432,300421
2010-05-24430436424431256,200431
2010-05-21434439431437435,000437
2010-05-20449456444448285,400448
2010-05-19445455440451417,100451
2010-05-18460464450450354,000450
2010-05-17468470458459381,000459
2010-05-14479482470476489,800476
2010-05-13493495484487413,900487
2010-05-12492499482488396,200488
2010-05-11505505480486511,300486
2010-05-10483501475500790,600500
2010-05-07460476457475560,600475
2010-05-06485493482483397,800483
2010-04-30499500496498280,700498
2010-04-28480493480490340,600490
2010-04-27492497489495385,800495
2010-04-26490491485489320,000489
2010-04-23483485479482218,600482
2010-04-22482484477482244,200482
2010-04-21476485473481305,100481
2010-04-20468475467469247,600469
2010-04-19470470463466352,100466
2010-04-16488489477478351,900478
2010-04-15481489477487344,300487
2010-04-14480483474478451,100478
2010-04-13488488477482358,900482
2010-04-12497498488489487,000489
2010-04-09492497492497206,900497
2010-04-08501501492494527,000494
2010-04-07505505501503259,000503
2010-04-06516516502507378,500507
2010-04-05515519509515403,100515
2010-04-02512512499510511,200510
2010-04-01503510496503555,900503
2010-03-31513517509513336,200513
2010-03-30516519509519481,500519
2010-03-29513519510515353,200515
2010-03-26506512502512427,800512
2010-03-25502506497500468,000500
2010-03-24511514497499679,300499
2010-03-23511520507516438,600516
2010-03-19510517502516475,000516
2010-03-18518524507513800,400513
2010-03-175055225025181,162,500518
2010-03-164925104925061,190,500506
2010-03-15483497480495919,100495
2010-03-12462486461483972,600483
2010-03-11461463457462640,800462
2010-03-10453464452462659,200462
2010-03-09461461454457559,000457
2010-03-08455461450461629,900461
2010-03-05445451441446493,700446
2010-03-04437447429441491,800441
2010-03-03434434428433367,100433
2010-03-02435437427433363,100433
2010-03-01433436427434398,300434
2010-02-26435438430436363,600436
2010-02-25447449433438425,600438
2010-02-24454454442444518,900444
2010-02-23458458450456345,700456
2010-02-22461463453457348,600457
2010-02-19465467453453301,000453
2010-02-18459465454461460,900461
2010-02-17448454447453355,700453
2010-02-16451451446447214,700447
2010-02-15454457450452282,900452
2010-02-12475476450454813,200454
2010-02-10488493473475944,700475
2010-02-09460469455467398,500467
2010-02-08481481462466390,200466
2010-02-05471484471481494,500481
2010-02-04494500475487770,800487
2010-02-03498508496503467,600503
2010-02-02498503491497445,000497
2010-02-01493503488495765,600495
2010-01-29497497481493579,900493
2010-01-28481500480498480,700498
2010-01-27500502471482583,500482
2010-01-26514523502504672,500504
2010-01-25515521507515430,300515
2010-01-22520525508520638,900520
2010-01-21520535506530717,500530
2010-01-20537540522525597,200525
2010-01-19543547530533892,200533
2010-01-18530550525540943,900540
2010-01-155445535405431,976,800543
2010-01-145245525235483,230,200548
2010-01-135265345195201,211,700520
2010-01-125175315105311,746,400531
2010-01-084865184865171,829,800517
2010-01-07495496486490553,300490
2010-01-06500501487494721,800494
2010-01-054735094734951,533,600495
2010-01-04470472467469203,500469

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