7238 曙ブレーキ工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30300306300302341,700302
2015-12-29300302295300319,800300
2015-12-28295304295302287,000302
2015-12-25302305295296608,900296
2015-12-24309312302303504,200303
2015-12-22320321309309377,200309
2015-12-21317323313321549,000321
2015-12-18324328317318948,000318
2015-12-17326332324328976,800328
2015-12-163193243153211,031,000321
2015-12-153103262943192,499,800319
2015-12-14312312300310561,800310
2015-12-11313314310314525,300314
2015-12-10306309306306249,500306
2015-12-09313314306306430,400306
2015-12-08312313308310285,200310
2015-12-07312316311312498,800312
2015-12-04305312305308618,900308
2015-12-03313314310311430,000311
2015-12-02314316311312395,500312
2015-12-01314316312316315,300316
2015-11-30317317312314389,900314
2015-11-27319319314315468,100315
2015-11-26317319315316374,200316
2015-11-25319319315316576,900316
2015-11-243233243123201,634,400320
2015-11-20329331326331282,300331
2015-11-19327329324328317,500328
2015-11-18328328321324230,200324
2015-11-17325329324325482,400325
2015-11-16319323316321712,500321
2015-11-133283303173171,480,000317
2015-11-12326332323331640,600331
2015-11-11319327319326706,600326
2015-11-10318324317321902,400321
2015-11-09322323317319864,600319
2015-11-063233243173201,120,400320
2015-11-053143242943205,402,300320
2015-11-04361362357362815,100362
2015-11-02355361353353551,800353
2015-10-303593623513551,170,100355
2015-10-293683723573621,643,900362
2015-10-28368372364364520,300364
2015-10-273683803683701,050,200370
2015-10-263573673573651,137,600365
2015-10-233593593533551,321,800355
2015-10-22357361354355949,900355
2015-10-21354361353357601,400357
2015-10-20358363350353723,200353
2015-10-19366371359360663,600360
2015-10-163613663533631,301,900363
2015-10-153673733633661,137,400366
2015-10-143863883683711,165,000371
2015-10-13402403392394685,300394
2015-10-09400404399402491,200402
2015-10-08390400390398581,500398
2015-10-07374390369389709,400389
2015-10-06381387374376494,500376
2015-10-05380382373373524,100373
2015-10-02382384371374748,200374
2015-10-01376390374388411,300388
2015-09-30374386374379464,600379
2015-09-29379382372373267,200373
2015-09-28389391372384516,800384
2015-09-25386393384393624,000393
2015-09-24375388373382645,400382
2015-09-18379385374380430,200380
2015-09-17375385371381359,800381
2015-09-16364378364375765,600375
2015-09-15359371358358762,100358
2015-09-14355370353357609,700357
2015-09-11348354347348498,700348
2015-09-10347355343349305,600349
2015-09-09345353345353297,600353
2015-09-08336346336337320,300337
2015-09-07327336325334357,400334
2015-09-04341342331335969,900335
2015-09-03344352343344374,300344
2015-09-02339347336343624,300343
2015-09-01360360344347735,800347
2015-08-31360364355363459,600363
2015-08-28349366349362870,300362
2015-08-273533533393411,571,700341
2015-08-26350357346348738,700348
2015-08-25359361342349747,000349
2015-08-24368376362363665,600363
2015-08-21385387376379651,400379
2015-08-20397402393394353,300394
2015-08-19406406399401142,900401
2015-08-18409409403406227,900406
2015-08-17401410400406507,800406
2015-08-14403403399402234,700402
2015-08-13395405395403442,000403
2015-08-12399402395399414,200399
2015-08-11402405398404354,200404
2015-08-10400401393397457,700397
2015-08-07397407396404746,100404
2015-08-06395404394401787,400401
2015-08-053793983773971,342,200397
2015-08-04376379375379489,200379
2015-08-03376377373375483,000375
2015-07-31373375369373623,100373
2015-07-30371375370371466,000371
2015-07-29380380371372562,700372
2015-07-28369382367380603,500380
2015-07-27368370367369669,900369
2015-07-24374374369371582,200371
2015-07-23377378372372743,100372
2015-07-22377379374376688,500376
2015-07-213863863763761,119,100376
2015-07-17390391384387354,300387
2015-07-16390392387390314,000390
2015-07-15392394390392246,900392
2015-07-14391395391393440,900393
2015-07-13382389379385649,400385
2015-07-10384387378383423,500383
2015-07-09380382367381761,400381
2015-07-08392394388388745,100388
2015-07-074004013923931,083,500393
2015-07-06401401398398375,800398
2015-07-03404408400406267,700406
2015-07-02400404395403505,600403
2015-07-01398399393395243,800395
2015-06-30395397392393458,100393
2015-06-29400402395396718,500396
2015-06-26403406401405306,400405
2015-06-25406406401403381,600403
2015-06-24407408404405317,000405
2015-06-23403406401406242,100406
2015-06-22401404399403324,500403
2015-06-19401402399399759,900399
2015-06-18403404400400266,700400
2015-06-17406408401402464,600402
2015-06-16405408405406252,000406
2015-06-15411411403405881,000405
2015-06-12413416412414486,400414
2015-06-11419419414414517,300414
2015-06-10422422415415581,900415
2015-06-09421424420420236,800420
2015-06-08419423419422363,000422
2015-06-05422423418419443,000419
2015-06-04428428423423339,200423
2015-06-03425428422425518,900425
2015-06-02428428424425416,300425
2015-06-01425429420425526,500425
2015-05-29420423416423479,600423
2015-05-28421424420423426,200423
2015-05-27421425418420523,700420
2015-05-26425425422424178,700424
2015-05-25428428422423362,000423
2015-05-22426429424425465,500425
2015-05-21422427419426545,800426
2015-05-20420421417421406,900421
2015-05-19413417413417319,500417
2015-05-18412415412413307,500413
2015-05-15413415412413281,400413
2015-05-14414415412412442,200412
2015-05-13413416412413350,300413
2015-05-12415417413413326,800413
2015-05-11420422415415513,900415
2015-05-084174204124161,170,400416
2015-05-07418428418425714,500425
2015-05-01422423416417533,400417
2015-04-30421424420421471,800421
2015-04-28420424418423546,600423
2015-04-27421421416419539,900419
2015-04-24423424420420359,100420
2015-04-23421424420420583,500420
2015-04-22424427419420898,200420
2015-04-21422424420421592,600421
2015-04-204144244134181,110,100418
2015-04-174254304154172,796,300417
2015-04-16431437431436330,300436
2015-04-15432438431433213,100433
2015-04-14431436431436273,300436
2015-04-13430437426431313,900431
2015-04-10427431424429288,800429
2015-04-09433433425426536,900426
2015-04-08434436432433231,600433
2015-04-07436440432433268,500433
2015-04-0643644043543795,000437
2015-04-03435440434439133,700439
2015-04-02433438431436243,600436
2015-04-01436440428430289,600430
2015-03-31440448436440366,700440
2015-03-30436438427436460,500436
2015-03-27440447433436387,500436
2015-03-26444449442445390,300445
2015-03-25460460441447715,700447
2015-03-24457464456457514,200457
2015-03-23450457450456346,300456
2015-03-20452454440448640,700448
2015-03-19456457451453178,400453
2015-03-18458458453456175,200456
2015-03-17457457451456494,300456
2015-03-16453454448453311,200453
2015-03-13453455449453551,500453
2015-03-12450452443449344,700449
2015-03-11444449441449289,700449
2015-03-10445446442444209,100444
2015-03-09441446439444334,500444
2015-03-06440445440443259,300443
2015-03-05443445440441244,000441
2015-03-04443447439446226,600446
2015-03-03446449441443273,600443
2015-03-02446449443449260,500449
2015-02-27448449443446239,000446
2015-02-26445452443449334,500449
2015-02-25452452438442588,900442
2015-02-24448452444451295,800451
2015-02-23450453443446360,100446
2015-02-20448450445448346,400448
2015-02-19445448440447526,600447
2015-02-18448449444446547,800446
2015-02-17441444438444448,500444
2015-02-16434441433441537,500441
2015-02-13432434429431448,600431
2015-02-12432434428428727,200428
2015-02-10422430421429683,300429
2015-02-09412422411422567,100422
2015-02-06411412404409566,000409
2015-02-05405410401409937,400409
2015-02-044134154014031,030,900403
2015-02-03426426418421371,700421
2015-02-02418426414422458,900422
2015-01-30420420413418306,000418
2015-01-29416420413418229,600418
2015-01-28419421414419227,800419
2015-01-27413419413418303,800418
2015-01-26407413407411176,200411
2015-01-23408412407410245,800410
2015-01-22404405400405126,100405
2015-01-21407408400406255,200406
2015-01-20400406396405229,800405
2015-01-19401401395396229,100396
2015-01-16401401395397377,200397
2015-01-15401407398405337,100405
2015-01-14406406397399652,600399
2015-01-13416418402407658,200407
2015-01-09422426419421279,300421
2015-01-08419424419422239,800422
2015-01-07415424415417224,800417
2015-01-06423426420420307,200420
2015-01-05426432423431528,100431

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