7238 曙ブレーキ工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	325	333	325	332	121,700	332
2011-12-29	316	324	315	323	111,400	323
2011-12-28	320	324	318	321	72,300	321
2011-12-27	321	322	318	320	110,300	320
2011-12-26	329	329	323	325	62,500	325
2011-12-22	334	334	326	328	163,200	328
2011-12-21	324	327	323	326	78,100	326
2011-12-20	320	322	318	321	86,800	321
2011-12-19	317	320	315	319	148,700	319
2011-12-16	325	328	318	319	128,200	319
2011-12-15	330	332	324	324	185,300	324
2011-12-14	337	340	336	338	117,800	338
2011-12-13	346	346	331	339	401,100	339
2011-12-12	345	350	345	347	152,900	347
2011-12-09	345	346	335	344	253,300	344
2011-12-08	352	352	344	348	183,500	348
2011-12-07	345	351	341	349	255,900	349
2011-12-06	349	350	338	339	186,000	339
2011-12-05	353	353	349	353	105,300	353
2011-12-02	350	351	346	349	123,300	349
2011-12-01	350	353	343	347	281,400	347
2011-11-30	333	342	331	342	336,100	342
2011-11-29	330	333	321	333	188,700	333
2011-11-28	314	320	309	318	153,700	318
2011-11-25	314	314	306	306	191,400	306
2011-11-24	312	314	305	309	198,000	309
2011-11-22	309	322	305	320	190,500	320
2011-11-21	309	312	309	309	61,200	309
2011-11-18	310	314	309	314	133,700	314
2011-11-17	305	318	302	316	235,900	316
2011-11-16	322	326	312	314	149,600	314
2011-11-15	327	330	323	325	82,200	325
2011-11-14	325	330	323	327	108,400	327
2011-11-11	319	324	316	322	137,100	322
2011-11-10	329	329	316	321	230,800	321
2011-11-09	340	342	328	335	257,300	335
2011-11-08	338	347	335	337	226,900	337
2011-11-07	340	343	332	339	332,500	339
2011-11-04	347	349	341	343	552,200	343
2011-11-02	370	371	342	345	698,600	345
2011-11-01	376	386	371	386	432,400	386
2011-10-31	383	385	370	380	329,500	380
2011-10-28	379	384	376	383	417,500	383
2011-10-27	354	370	354	369	283,800	369
2011-10-26	355	363	351	359	211,300	359
2011-10-25	373	373	356	359	298,100	359
2011-10-24	367	376	366	370	260,500	370
2011-10-21	362	365	360	363	76,100	363
2011-10-20	360	363	353	363	129,300	363
2011-10-19	369	369	350	361	341,300	361
2011-10-18	372	374	363	364	316,400	364
2011-10-17	371	383	371	379	183,100	379
2011-10-14	373	376	370	371	174,000	371
2011-10-13	380	383	377	379	187,600	379
2011-10-12	370	379	370	372	286,300	372
2011-10-11	368	379	363	375	441,000	375
2011-10-07	348	353	341	344	142,900	344
2011-10-06	340	348	339	345	348,100	345
2011-10-05	366	367	331	333	572,900	333
2011-10-04	377	377	364	365	297,700	365
2011-10-03	404	404	379	386	283,100	386
2011-09-30	413	415	394	403	287,400	403
2011-09-29	406	413	400	412	375,900	412
2011-09-28	388	405	388	405	339,300	405
2011-09-27	385	391	380	391	211,800	391
2011-09-26	389	390	370	376	125,300	376
2011-09-22	400	400	386	391	138,800	391
2011-09-21	400	405	398	403	73,000	403
2011-09-20	401	403	394	398	151,200	398
2011-09-16	396	411	395	411	244,100	411
2011-09-15	391	397	389	395	183,300	395
2011-09-14	399	402	382	386	252,100	386
2011-09-13	399	405	391	400	182,100	400
2011-09-12	391	399	387	396	159,800	396
2011-09-09	405	408	397	400	376,500	400
2011-09-08	398	404	395	402	337,900	402
2011-09-07	377	393	377	390	325,300	390
2011-09-06	385	385	371	377	257,200	377
2011-09-05	384	389	378	381	95,400	381
2011-09-02	394	394	386	392	191,900	392
2011-09-01	398	399	388	397	247,000	397
2011-08-31	384	392	373	391	387,000	391
2011-08-30	381	392	380	388	292,500	388
2011-08-29	373	379	359	373	225,000	373
2011-08-26	355	376	354	373	312,600	373
2011-08-25	346	366	346	356	211,700	356
2011-08-24	355	361	341	345	217,200	345
2011-08-23	353	357	343	353	219,400	353
2011-08-22	350	357	345	345	190,300	345
2011-08-19	363	364	352	353	183,400	353
2011-08-18	377	377	366	367	192,300	367
2011-08-17	377	378	370	378	132,300	378
2011-08-16	372	377	371	377	141,000	377
2011-08-15	372	372	365	370	139,700	370
2011-08-12	378	378	363	365	223,200	365
2011-08-11	374	379	371	373	221,300	373
2011-08-10	391	392	382	383	196,400	383
2011-08-09	377	382	358	381	400,800	381
2011-08-08	386	391	380	384	320,800	384
2011-08-05	381	396	380	395	442,500	395
2011-08-04	410	416	404	413	269,600	413
2011-08-03	417	418	403	411	609,700	411
2011-08-02	441	441	430	435	291,400	435
2011-08-01	435	444	430	440	244,800	440
2011-07-29	433	437	430	431	186,300	431
2011-07-28	433	438	432	435	178,100	435
2011-07-27	445	445	435	440	188,800	440
2011-07-26	439	447	438	444	265,600	444
2011-07-25	441	441	438	439	212,700	439
2011-07-22	435	439	429	438	167,400	438
2011-07-21	428	433	426	430	235,500	430
2011-07-20	430	434	427	428	172,800	428
2011-07-19	433	433	422	428	188,700	428
2011-07-15	437	440	426	434	399,400	434
2011-07-14	435	442	432	440	144,400	440
2011-07-13	434	440	434	437	142,300	437
2011-07-12	443	443	432	438	297,400	438
2011-07-11	438	444	436	444	199,500	444
2011-07-08	444	445	442	443	216,400	443
2011-07-07	442	443	438	440	250,100	440
2011-07-06	439	444	433	444	327,000	444
2011-07-05	440	441	435	438	143,100	438
2011-07-04	446	446	440	441	260,200	441
2011-07-01	445	447	438	439	321,400	439
2011-06-30	442	445	438	445	295,600	445
2011-06-29	440	443	438	443	245,500	443
2011-06-28	442	446	436	439	404,800	439
2011-06-27	447	447	438	442	700,200	442
2011-06-24	424	433	424	433	412,800	433
2011-06-23	420	427	411	422	398,200	422
2011-06-22	415	421	414	420	291,100	420
2011-06-21	414	415	408	414	278,100	414
2011-06-20	408	415	407	411	333,100	411
2011-06-17	405	412	401	411	439,200	411
2011-06-16	413	418	407	410	560,800	410
2011-06-15	395	426	393	420	1,223,400	420
2011-06-14	390	395	387	391	335,700	391
2011-06-13	390	393	387	389	308,600	389
2011-06-10	391	404	391	398	488,800	398
2011-06-09	390	394	387	391	200,700	391
2011-06-08	389	396	388	394	244,700	394
2011-06-07	380	395	380	395	437,600	395
2011-06-06	385	385	379	382	359,400	382
2011-06-03	385	391	385	385	278,500	385
2011-06-02	392	392	385	389	146,800	389
2011-06-01	400	400	394	398	221,500	398
2011-05-31	390	398	390	394	340,500	394
2011-05-30	390	398	386	391	312,100	391
2011-05-27	389	396	385	392	180,600	392
2011-05-26	385	391	383	390	192,000	390
2011-05-25	390	391	385	387	209,500	387
2011-05-24	378	385	378	384	323,600	384
2011-05-23	385	388	374	380	520,800	380
2011-05-20	393	397	391	392	239,100	392
2011-05-19	400	400	395	395	189,200	395
2011-05-18	399	403	396	400	355,500	400
2011-05-17	386	396	386	395	280,400	395
2011-05-16	395	398	388	389	377,200	389
2011-05-13	405	408	397	401	504,200	401
2011-05-12	404	408	402	406	506,100	406
2011-05-11	415	415	408	410	421,200	410
2011-05-10	422	423	398	410	876,600	410
2011-05-09	431	431	423	428	215,300	428
2011-05-06	426	431	422	427	234,600	427
2011-05-02	430	434	425	434	346,800	434
2011-04-28	421	428	419	425	330,300	425
2011-04-27	423	427	421	424	207,100	424
2011-04-26	432	432	421	422	249,100	422
2011-04-25	437	439	424	427	309,400	427
2011-04-22	420	431	413	428	351,500	428
2011-04-21	422	422	413	420	353,100	420
2011-04-20	422	423	415	417	574,600	417
2011-04-19	415	421	406	419	623,300	419
2011-04-18	417	424	412	418	288,000	418
2011-04-15	409	422	409	417	394,100	417
2011-04-14	405	421	404	417	710,700	417
2011-04-13	386	397	384	395	424,900	395
2011-04-12	382	386	380	383	349,700	383
2011-04-11	385	389	381	383	246,200	383
2011-04-08	378	384	372	381	400,400	381
2011-04-07	385	388	374	377	462,000	377
2011-04-06	392	392	379	382	473,700	382
2011-04-05	405	405	387	396	513,200	396
2011-04-04	417	420	404	406	230,600	406
2011-04-01	431	433	412	414	243,300	414
2011-03-31	423	427	417	424	269,300	424
2011-03-30	419	428	412	426	276,700	426
2011-03-29	417	419	407	418	239,200	418
2011-03-28	421	426	410	418	381,200	418
2011-03-25	431	431	412	418	304,900	418
2011-03-24	416	420	410	415	360,000	415
2011-03-23	437	437	413	418	466,300	418
2011-03-22	439	440	420	431	631,400	431
2011-03-18	395	417	387	407	1,068,000	407
2011-03-17	350	377	345	371	752,100	371
2011-03-16	333	381	333	366	960,700	366
2011-03-15	384	386	320	349	1,473,700	349
2011-03-14	392	421	392	400	1,288,900	400
2011-03-11	448	454	446	448	740,500	448
2011-03-10	462	464	452	456	566,100	456
2011-03-09	466	473	462	466	511,200	466
2011-03-08	465	468	460	464	1,208,400	464
2011-03-07	488	488	461	465	2,400,800	465
2011-03-04	496	498	481	491	1,788,100	491
2011-03-03	489	491	486	490	412,700	490
2011-03-02	493	496	488	489	606,800	489
2011-03-01	510	510	499	503	626,500	503
2011-02-28	492	503	481	500	802,400	500
2011-02-25	485	492	483	490	697,900	490
2011-02-24	503	506	483	485	1,200,300	485
2011-02-23	503	515	501	507	831,100	507
2011-02-22	524	526	510	512	704,900	512
2011-02-21	534	534	522	529	644,000	529
2011-02-18	536	537	530	534	701,600	534
2011-02-17	535	537	528	536	1,394,900	536
2011-02-16	528	534	523	531	988,400	531
2011-02-15	519	527	518	524	827,700	524
2011-02-14	529	529	510	516	897,900	516
2011-02-10	518	522	517	519	1,002,600	519
2011-02-09	541	541	512	515	2,039,800	515
2011-02-08	548	549	529	535	2,136,900	535
2011-02-07	553	568	552	568	1,148,700	568
2011-02-04	546	553	545	550	328,700	550
2011-02-03	550	553	544	550	482,600	550
2011-02-02	547	550	545	550	573,000	550
2011-02-01	540	540	533	540	260,700	540
2011-01-31	530	536	525	534	206,900	534
2011-01-28	540	540	528	534	218,000	534
2011-01-27	538	540	533	539	311,400	539
2011-01-26	530	536	528	533	284,900	533
2011-01-25	530	536	526	530	355,200	530
2011-01-24	514	522	512	520	206,000	520
2011-01-21	532	532	512	516	453,500	516
2011-01-20	530	534	525	532	388,200	532
2011-01-19	536	540	532	535	377,100	535
2011-01-18	535	541	535	539	183,800	539
2011-01-17	545	553	532	535	598,300	535
2011-01-14	545	546	540	544	384,200	544
2011-01-13	541	545	537	544	316,500	544
2011-01-12	546	549	535	536	456,400	536
2011-01-11	538	548	538	545	645,800	545
2011-01-07	539	543	537	538	452,800	538
2011-01-06	541	545	537	539	447,800	539
2011-01-05	530	539	528	539	385,800	539
2011-01-04	532	532	527	529	177,500	529

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