7238 曙ブレーキ工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	404	404	398	402	231,600	402
2012-12-27	398	405	392	399	270,200	399
2012-12-26	380	396	376	394	316,000	394
2012-12-25	394	397	382	382	179,400	382
2012-12-21	392	397	385	388	342,500	388
2012-12-20	387	394	381	392	363,000	392
2012-12-19	387	393	383	393	311,800	393
2012-12-18	382	385	380	382	193,200	382
2012-12-17	384	388	379	381	246,200	381
2012-12-14	377	382	375	379	369,200	379
2012-12-13	381	385	379	381	373,400	381
2012-12-12	380	380	375	379	436,300	379
2012-12-11	375	379	370	373	314,800	373
2012-12-10	367	373	366	373	313,900	373
2012-12-07	369	371	364	365	212,600	365
2012-12-06	368	369	365	369	251,500	369
2012-12-05	364	368	357	364	354,800	364
2012-12-04	365	370	362	366	197,700	366
2012-12-03	372	372	355	368	326,900	368
2012-11-30	370	373	364	364	380,700	364
2012-11-29	358	367	358	366	312,700	366
2012-11-28	361	364	352	354	258,100	354
2012-11-27	366	369	362	368	235,000	368
2012-11-26	370	375	368	368	583,900	368
2012-11-22	351	365	351	364	556,800	364
2012-11-21	346	350	341	348	529,800	348
2012-11-20	350	352	336	341	618,000	341
2012-11-19	351	356	349	350	291,700	350
2012-11-16	346	351	342	349	345,500	349
2012-11-15	335	343	334	342	304,300	342
2012-11-14	344	344	330	334	319,200	334
2012-11-13	335	343	327	343	375,500	343
2012-11-12	335	339	331	332	180,100	332
2012-11-09	337	340	329	339	290,300	339
2012-11-08	349	351	340	342	417,600	342
2012-11-07	357	360	351	357	281,800	357
2012-11-06	370	370	354	355	400,800	355
2012-11-05	361	368	359	366	361,500	366
2012-11-02	349	374	349	364	1,281,100	364
2012-11-01	350	350	339	344	257,200	344
2012-10-31	333	344	331	344	344,000	344
2012-10-30	328	342	327	333	591,000	333
2012-10-29	328	331	321	329	281,300	329
2012-10-26	333	337	325	327	348,000	327
2012-10-25	330	334	326	333	265,500	333
2012-10-24	333	336	327	330	393,800	330
2012-10-23	347	349	339	341	323,300	341
2012-10-22	337	350	335	347	283,300	347
2012-10-19	338	345	335	342	221,400	342
2012-10-18	324	343	324	339	309,200	339
2012-10-17	336	337	328	329	268,500	329
2012-10-16	332	335	331	334	236,100	334
2012-10-15	319	331	314	330	311,900	330
2012-10-12	319	325	316	319	244,100	319
2012-10-11	316	319	311	315	293,300	315
2012-10-10	317	323	315	318	294,200	318
2012-10-09	340	341	323	324	290,700	324
2012-10-05	338	344	334	343	235,700	343
2012-10-04	322	338	322	336	342,800	336
2012-10-03	330	332	320	320	245,900	320
2012-10-02	336	338	330	330	163,600	330
2012-10-01	348	348	330	334	200,700	334
2012-09-28	348	348	337	347	274,400	347
2012-09-27	342	349	338	346	279,200	346
2012-09-26	359	361	344	347	295,100	347
2012-09-25	360	372	355	370	376,600	370
2012-09-24	370	370	360	364	273,900	364
2012-09-21	375	379	372	372	201,200	372
2012-09-20	394	394	372	374	369,600	374
2012-09-19	383	394	383	394	356,900	394
2012-09-18	384	392	380	382	274,700	382
2012-09-14	387	390	383	384	310,900	384
2012-09-13	376	384	373	381	167,400	381
2012-09-12	373	380	370	378	188,100	378
2012-09-11	381	381	368	373	224,800	373
2012-09-10	374	390	369	388	294,100	388
2012-09-07	389	389	368	373	417,700	373
2012-09-06	380	381	364	379	305,900	379
2012-09-05	388	389	379	382	207,300	382
2012-09-04	397	397	385	388	281,700	388
2012-09-03	400	405	394	396	294,900	396
2012-08-31	386	399	386	396	328,700	396
2012-08-30	383	394	383	392	217,900	392
2012-08-29	380	388	379	385	293,700	385
2012-08-28	394	398	379	381	364,100	381
2012-08-27	400	404	394	396	192,000	396
2012-08-24	399	401	394	397	261,600	397
2012-08-23	400	407	393	404	268,100	404
2012-08-22	413	413	402	408	205,500	408
2012-08-21	410	417	410	413	188,600	413
2012-08-20	421	422	408	412	279,400	412
2012-08-17	405	413	401	413	266,200	413
2012-08-16	393	403	393	401	242,700	401
2012-08-15	398	400	389	395	187,500	395
2012-08-14	398	402	393	398	278,600	398
2012-08-13	387	399	387	398	387,300	398
2012-08-10	378	387	374	380	278,900	380
2012-08-09	380	380	365	380	221,700	380
2012-08-08	373	383	373	379	293,200	379
2012-08-07	370	375	364	373	335,700	373
2012-08-06	361	377	358	373	402,900	373
2012-08-03	345	362	338	357	460,100	357
2012-08-02	340	344	336	340	218,000	340
2012-08-01	344	344	333	337	213,100	337
2012-07-31	340	346	335	345	211,100	345
2012-07-30	341	344	332	339	216,600	339
2012-07-27	328	334	326	333	180,500	333
2012-07-26	312	320	309	318	185,900	318
2012-07-25	320	320	307	311	210,000	311
2012-07-24	318	329	310	317	302,300	317
2012-07-23	325	325	318	318	169,600	318
2012-07-20	341	343	325	326	231,900	326
2012-07-19	334	342	330	340	211,800	340
2012-07-18	338	340	327	329	221,400	329
2012-07-17	345	347	335	335	263,600	335
2012-07-13	340	351	340	347	262,200	347
2012-07-12	352	352	340	340	386,300	340
2012-07-11	348	349	343	349	306,900	349
2012-07-10	352	359	349	351	438,200	351
2012-07-09	361	370	355	356	432,100	356
2012-07-06	367	377	366	371	346,300	371
2012-07-05	365	371	362	370	334,400	370
2012-07-04	378	382	367	370	377,600	370
2012-07-03	377	379	369	372	344,600	372
2012-07-02	387	387	375	377	189,800	377
2012-06-29	369	383	368	380	266,300	380
2012-06-28	379	381	373	374	287,000	374
2012-06-27	371	374	364	372	289,800	372
2012-06-26	378	384	367	371	270,900	371
2012-06-25	392	392	382	384	218,400	384
2012-06-22	372	387	372	385	377,900	385
2012-06-21	381	384	372	382	409,600	382
2012-06-20	374	381	374	378	264,300	378
2012-06-19	372	379	369	371	256,000	371
2012-06-18	378	380	374	379	318,400	379
2012-06-15	378	378	365	374	432,300	374
2012-06-14	363	375	361	373	440,500	373
2012-06-13	378	380	366	368	615,300	368
2012-06-12	366	378	363	376	296,400	376
2012-06-11	365	378	365	374	314,100	374
2012-06-08	367	367	350	358	515,100	358
2012-06-07	363	367	358	366	270,100	366
2012-06-06	350	356	343	356	434,100	356
2012-06-05	325	348	325	344	564,700	344
2012-06-04	330	330	324	327	401,600	327
2012-06-01	343	347	335	339	398,200	339
2012-05-31	345	363	341	349	1,000,700	349
2012-05-30	335	348	332	347	607,100	347
2012-05-29	325	334	319	332	476,700	332
2012-05-28	330	333	319	322	217,600	322
2012-05-25	337	337	326	328	155,700	328
2012-05-24	333	336	323	331	273,000	331
2012-05-23	350	350	333	334	514,800	334
2012-05-22	346	350	341	345	369,400	345
2012-05-21	336	345	335	339	514,800	339
2012-05-18	339	340	325	328	506,900	328
2012-05-17	345	352	335	347	401,500	347
2012-05-16	357	357	341	346	292,000	346
2012-05-15	366	367	343	354	491,500	354
2012-05-14	366	372	362	371	525,600	371
2012-05-11	373	377	362	365	414,000	365
2012-05-10	371	381	365	376	853,300	376
2012-05-09	402	403	358	369	1,810,200	369
2012-05-08	402	425	401	417	722,800	417
2012-05-07	396	396	391	394	347,500	394
2012-05-02	400	407	397	405	319,800	405
2012-05-01	406	406	391	394	560,300	394
2012-04-27	408	419	401	405	447,400	405
2012-04-26	401	411	401	405	241,900	405
2012-04-25	407	408	398	403	302,400	403
2012-04-24	394	405	393	403	375,000	403
2012-04-23	403	406	395	399	386,500	399
2012-04-20	413	413	397	403	850,400	403
2012-04-19	413	418	410	413	315,100	413
2012-04-18	415	423	404	419	314,900	419
2012-04-17	414	415	402	407	245,000	407
2012-04-16	413	421	411	413	195,900	413
2012-04-13	428	431	415	418	333,800	418
2012-04-12	418	425	414	423	234,200	423
2012-04-11	409	418	407	415	282,300	415
2012-04-10	423	432	416	417	442,200	417
2012-04-09	426	428	417	418	415,800	418
2012-04-06	446	448	430	434	301,300	434
2012-04-05	448	452	439	448	318,500	448
2012-04-04	466	473	450	453	294,100	453
2012-04-03	469	472	462	469	203,800	469
2012-04-02	484	484	463	466	290,500	466
2012-03-30	476	477	468	474	192,500	474
2012-03-29	483	488	474	474	313,000	474
2012-03-28	470	477	467	475	278,900	475
2012-03-27	463	473	463	472	253,900	472
2012-03-26	461	463	455	459	277,300	459
2012-03-23	469	470	457	460	339,000	460
2012-03-22	456	481	456	474	329,000	474
2012-03-21	467	470	458	459	239,900	459
2012-03-19	472	479	470	472	251,100	472
2012-03-16	471	474	466	472	320,200	472
2012-03-15	474	485	470	472	760,300	472
2012-03-14	445	467	443	464	843,200	464
2012-03-13	439	445	433	434	457,000	434
2012-03-12	440	440	435	437	207,600	437
2012-03-09	433	436	428	435	517,800	435
2012-03-08	430	430	422	428	184,600	428
2012-03-07	416	425	413	424	221,500	424
2012-03-06	430	436	421	424	243,000	424
2012-03-05	429	439	428	432	325,100	432
2012-03-02	429	433	426	432	273,300	432
2012-03-01	426	435	419	421	359,200	421
2012-02-29	437	439	423	424	478,800	424
2012-02-28	429	436	420	434	549,000	434
2012-02-27	435	437	428	437	405,300	437
2012-02-24	429	435	425	434	352,200	434
2012-02-23	423	432	418	429	293,700	429
2012-02-22	411	425	405	422	448,200	422
2012-02-21	420	420	407	410	445,300	410
2012-02-20	427	432	420	422	355,300	422
2012-02-17	420	425	419	423	249,400	423
2012-02-16	411	420	411	418	299,000	418
2012-02-15	403	420	402	417	488,900	417
2012-02-14	401	406	396	403	242,000	403
2012-02-13	401	408	396	399	452,200	399
2012-02-10	422	422	395	400	706,600	400
2012-02-09	423	425	416	422	253,800	422
2012-02-08	397	425	392	423	1,060,100	423
2012-02-07	408	412	407	409	327,700	409
2012-02-06	410	416	409	411	247,400	411
2012-02-03	401	409	396	407	397,600	407
2012-02-02	400	401	393	395	554,400	395
2012-02-01	390	399	385	398	533,600	398
2012-01-31	386	390	381	385	216,300	385
2012-01-30	374	390	374	387	276,400	387
2012-01-27	386	386	374	378	238,300	378
2012-01-26	395	395	383	385	194,100	385
2012-01-25	395	395	388	392	353,700	392
2012-01-24	376	394	376	394	416,500	394
2012-01-23	375	387	374	380	524,400	380
2012-01-20	351	368	350	365	323,900	365
2012-01-19	343	350	340	349	111,100	349
2012-01-18	337	345	333	340	174,000	340
2012-01-17	332	339	332	337	71,900	337
2012-01-16	337	338	330	335	103,000	335
2012-01-13	334	341	334	340	139,300	340
2012-01-12	336	340	330	330	87,000	330
2012-01-11	337	339	334	338	48,000	338
2012-01-10	335	339	333	335	140,300	335
2012-01-06	338	340	331	332	81,700	332
2012-01-05	343	346	341	343	115,800	343
2012-01-04	343	344	338	343	205,200	343

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