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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 300 | 306 | 300 | 302 | 341,700 | 302 |
| 2015-12-29 | 300 | 302 | 295 | 300 | 319,800 | 300 |
| 2015-12-28 | 295 | 304 | 295 | 302 | 287,000 | 302 |
| 2015-12-25 | 302 | 305 | 295 | 296 | 608,900 | 296 |
| 2015-12-24 | 309 | 312 | 302 | 303 | 504,200 | 303 |
| 2015-12-22 | 320 | 321 | 309 | 309 | 377,200 | 309 |
| 2015-12-21 | 317 | 323 | 313 | 321 | 549,000 | 321 |
| 2015-12-18 | 324 | 328 | 317 | 318 | 948,000 | 318 |
| 2015-12-17 | 326 | 332 | 324 | 328 | 976,800 | 328 |
| 2015-12-16 | 319 | 324 | 315 | 321 | 1,031,000 | 321 |
| 2015-12-15 | 310 | 326 | 294 | 319 | 2,499,800 | 319 |
| 2015-12-14 | 312 | 312 | 300 | 310 | 561,800 | 310 |
| 2015-12-11 | 313 | 314 | 310 | 314 | 525,300 | 314 |
| 2015-12-10 | 306 | 309 | 306 | 306 | 249,500 | 306 |
| 2015-12-09 | 313 | 314 | 306 | 306 | 430,400 | 306 |
| 2015-12-08 | 312 | 313 | 308 | 310 | 285,200 | 310 |
| 2015-12-07 | 312 | 316 | 311 | 312 | 498,800 | 312 |
| 2015-12-04 | 305 | 312 | 305 | 308 | 618,900 | 308 |
| 2015-12-03 | 313 | 314 | 310 | 311 | 430,000 | 311 |
| 2015-12-02 | 314 | 316 | 311 | 312 | 395,500 | 312 |
| 2015-12-01 | 314 | 316 | 312 | 316 | 315,300 | 316 |
| 2015-11-30 | 317 | 317 | 312 | 314 | 389,900 | 314 |
| 2015-11-27 | 319 | 319 | 314 | 315 | 468,100 | 315 |
| 2015-11-26 | 317 | 319 | 315 | 316 | 374,200 | 316 |
| 2015-11-25 | 319 | 319 | 315 | 316 | 576,900 | 316 |
| 2015-11-24 | 323 | 324 | 312 | 320 | 1,634,400 | 320 |
| 2015-11-20 | 329 | 331 | 326 | 331 | 282,300 | 331 |
| 2015-11-19 | 327 | 329 | 324 | 328 | 317,500 | 328 |
| 2015-11-18 | 328 | 328 | 321 | 324 | 230,200 | 324 |
| 2015-11-17 | 325 | 329 | 324 | 325 | 482,400 | 325 |
| 2015-11-16 | 319 | 323 | 316 | 321 | 712,500 | 321 |
| 2015-11-13 | 328 | 330 | 317 | 317 | 1,480,000 | 317 |
| 2015-11-12 | 326 | 332 | 323 | 331 | 640,600 | 331 |
| 2015-11-11 | 319 | 327 | 319 | 326 | 706,600 | 326 |
| 2015-11-10 | 318 | 324 | 317 | 321 | 902,400 | 321 |
| 2015-11-09 | 322 | 323 | 317 | 319 | 864,600 | 319 |
| 2015-11-06 | 323 | 324 | 317 | 320 | 1,120,400 | 320 |
| 2015-11-05 | 314 | 324 | 294 | 320 | 5,402,300 | 320 |
| 2015-11-04 | 361 | 362 | 357 | 362 | 815,100 | 362 |
| 2015-11-02 | 355 | 361 | 353 | 353 | 551,800 | 353 |
| 2015-10-30 | 359 | 362 | 351 | 355 | 1,170,100 | 355 |
| 2015-10-29 | 368 | 372 | 357 | 362 | 1,643,900 | 362 |
| 2015-10-28 | 368 | 372 | 364 | 364 | 520,300 | 364 |
| 2015-10-27 | 368 | 380 | 368 | 370 | 1,050,200 | 370 |
| 2015-10-26 | 357 | 367 | 357 | 365 | 1,137,600 | 365 |
| 2015-10-23 | 359 | 359 | 353 | 355 | 1,321,800 | 355 |
| 2015-10-22 | 357 | 361 | 354 | 355 | 949,900 | 355 |
| 2015-10-21 | 354 | 361 | 353 | 357 | 601,400 | 357 |
| 2015-10-20 | 358 | 363 | 350 | 353 | 723,200 | 353 |
| 2015-10-19 | 366 | 371 | 359 | 360 | 663,600 | 360 |
| 2015-10-16 | 361 | 366 | 353 | 363 | 1,301,900 | 363 |
| 2015-10-15 | 367 | 373 | 363 | 366 | 1,137,400 | 366 |
| 2015-10-14 | 386 | 388 | 368 | 371 | 1,165,000 | 371 |
| 2015-10-13 | 402 | 403 | 392 | 394 | 685,300 | 394 |
| 2015-10-09 | 400 | 404 | 399 | 402 | 491,200 | 402 |
| 2015-10-08 | 390 | 400 | 390 | 398 | 581,500 | 398 |
| 2015-10-07 | 374 | 390 | 369 | 389 | 709,400 | 389 |
| 2015-10-06 | 381 | 387 | 374 | 376 | 494,500 | 376 |
| 2015-10-05 | 380 | 382 | 373 | 373 | 524,100 | 373 |
| 2015-10-02 | 382 | 384 | 371 | 374 | 748,200 | 374 |
| 2015-10-01 | 376 | 390 | 374 | 388 | 411,300 | 388 |
| 2015-09-30 | 374 | 386 | 374 | 379 | 464,600 | 379 |
| 2015-09-29 | 379 | 382 | 372 | 373 | 267,200 | 373 |
| 2015-09-28 | 389 | 391 | 372 | 384 | 516,800 | 384 |
| 2015-09-25 | 386 | 393 | 384 | 393 | 624,000 | 393 |
| 2015-09-24 | 375 | 388 | 373 | 382 | 645,400 | 382 |
| 2015-09-18 | 379 | 385 | 374 | 380 | 430,200 | 380 |
| 2015-09-17 | 375 | 385 | 371 | 381 | 359,800 | 381 |
| 2015-09-16 | 364 | 378 | 364 | 375 | 765,600 | 375 |
| 2015-09-15 | 359 | 371 | 358 | 358 | 762,100 | 358 |
| 2015-09-14 | 355 | 370 | 353 | 357 | 609,700 | 357 |
| 2015-09-11 | 348 | 354 | 347 | 348 | 498,700 | 348 |
| 2015-09-10 | 347 | 355 | 343 | 349 | 305,600 | 349 |
| 2015-09-09 | 345 | 353 | 345 | 353 | 297,600 | 353 |
| 2015-09-08 | 336 | 346 | 336 | 337 | 320,300 | 337 |
| 2015-09-07 | 327 | 336 | 325 | 334 | 357,400 | 334 |
| 2015-09-04 | 341 | 342 | 331 | 335 | 969,900 | 335 |
| 2015-09-03 | 344 | 352 | 343 | 344 | 374,300 | 344 |
| 2015-09-02 | 339 | 347 | 336 | 343 | 624,300 | 343 |
| 2015-09-01 | 360 | 360 | 344 | 347 | 735,800 | 347 |
| 2015-08-31 | 360 | 364 | 355 | 363 | 459,600 | 363 |
| 2015-08-28 | 349 | 366 | 349 | 362 | 870,300 | 362 |
| 2015-08-27 | 353 | 353 | 339 | 341 | 1,571,700 | 341 |
| 2015-08-26 | 350 | 357 | 346 | 348 | 738,700 | 348 |
| 2015-08-25 | 359 | 361 | 342 | 349 | 747,000 | 349 |
| 2015-08-24 | 368 | 376 | 362 | 363 | 665,600 | 363 |
| 2015-08-21 | 385 | 387 | 376 | 379 | 651,400 | 379 |
| 2015-08-20 | 397 | 402 | 393 | 394 | 353,300 | 394 |
| 2015-08-19 | 406 | 406 | 399 | 401 | 142,900 | 401 |
| 2015-08-18 | 409 | 409 | 403 | 406 | 227,900 | 406 |
| 2015-08-17 | 401 | 410 | 400 | 406 | 507,800 | 406 |
| 2015-08-14 | 403 | 403 | 399 | 402 | 234,700 | 402 |
| 2015-08-13 | 395 | 405 | 395 | 403 | 442,000 | 403 |
| 2015-08-12 | 399 | 402 | 395 | 399 | 414,200 | 399 |
| 2015-08-11 | 402 | 405 | 398 | 404 | 354,200 | 404 |
| 2015-08-10 | 400 | 401 | 393 | 397 | 457,700 | 397 |
| 2015-08-07 | 397 | 407 | 396 | 404 | 746,100 | 404 |
| 2015-08-06 | 395 | 404 | 394 | 401 | 787,400 | 401 |
| 2015-08-05 | 379 | 398 | 377 | 397 | 1,342,200 | 397 |
| 2015-08-04 | 376 | 379 | 375 | 379 | 489,200 | 379 |
| 2015-08-03 | 376 | 377 | 373 | 375 | 483,000 | 375 |
| 2015-07-31 | 373 | 375 | 369 | 373 | 623,100 | 373 |
| 2015-07-30 | 371 | 375 | 370 | 371 | 466,000 | 371 |
| 2015-07-29 | 380 | 380 | 371 | 372 | 562,700 | 372 |
| 2015-07-28 | 369 | 382 | 367 | 380 | 603,500 | 380 |
| 2015-07-27 | 368 | 370 | 367 | 369 | 669,900 | 369 |
| 2015-07-24 | 374 | 374 | 369 | 371 | 582,200 | 371 |
| 2015-07-23 | 377 | 378 | 372 | 372 | 743,100 | 372 |
| 2015-07-22 | 377 | 379 | 374 | 376 | 688,500 | 376 |
| 2015-07-21 | 386 | 386 | 376 | 376 | 1,119,100 | 376 |
| 2015-07-17 | 390 | 391 | 384 | 387 | 354,300 | 387 |
| 2015-07-16 | 390 | 392 | 387 | 390 | 314,000 | 390 |
| 2015-07-15 | 392 | 394 | 390 | 392 | 246,900 | 392 |
| 2015-07-14 | 391 | 395 | 391 | 393 | 440,900 | 393 |
| 2015-07-13 | 382 | 389 | 379 | 385 | 649,400 | 385 |
| 2015-07-10 | 384 | 387 | 378 | 383 | 423,500 | 383 |
| 2015-07-09 | 380 | 382 | 367 | 381 | 761,400 | 381 |
| 2015-07-08 | 392 | 394 | 388 | 388 | 745,100 | 388 |
| 2015-07-07 | 400 | 401 | 392 | 393 | 1,083,500 | 393 |
| 2015-07-06 | 401 | 401 | 398 | 398 | 375,800 | 398 |
| 2015-07-03 | 404 | 408 | 400 | 406 | 267,700 | 406 |
| 2015-07-02 | 400 | 404 | 395 | 403 | 505,600 | 403 |
| 2015-07-01 | 398 | 399 | 393 | 395 | 243,800 | 395 |
| 2015-06-30 | 395 | 397 | 392 | 393 | 458,100 | 393 |
| 2015-06-29 | 400 | 402 | 395 | 396 | 718,500 | 396 |
| 2015-06-26 | 403 | 406 | 401 | 405 | 306,400 | 405 |
| 2015-06-25 | 406 | 406 | 401 | 403 | 381,600 | 403 |
| 2015-06-24 | 407 | 408 | 404 | 405 | 317,000 | 405 |
| 2015-06-23 | 403 | 406 | 401 | 406 | 242,100 | 406 |
| 2015-06-22 | 401 | 404 | 399 | 403 | 324,500 | 403 |
| 2015-06-19 | 401 | 402 | 399 | 399 | 759,900 | 399 |
| 2015-06-18 | 403 | 404 | 400 | 400 | 266,700 | 400 |
| 2015-06-17 | 406 | 408 | 401 | 402 | 464,600 | 402 |
| 2015-06-16 | 405 | 408 | 405 | 406 | 252,000 | 406 |
| 2015-06-15 | 411 | 411 | 403 | 405 | 881,000 | 405 |
| 2015-06-12 | 413 | 416 | 412 | 414 | 486,400 | 414 |
| 2015-06-11 | 419 | 419 | 414 | 414 | 517,300 | 414 |
| 2015-06-10 | 422 | 422 | 415 | 415 | 581,900 | 415 |
| 2015-06-09 | 421 | 424 | 420 | 420 | 236,800 | 420 |
| 2015-06-08 | 419 | 423 | 419 | 422 | 363,000 | 422 |
| 2015-06-05 | 422 | 423 | 418 | 419 | 443,000 | 419 |
| 2015-06-04 | 428 | 428 | 423 | 423 | 339,200 | 423 |
| 2015-06-03 | 425 | 428 | 422 | 425 | 518,900 | 425 |
| 2015-06-02 | 428 | 428 | 424 | 425 | 416,300 | 425 |
| 2015-06-01 | 425 | 429 | 420 | 425 | 526,500 | 425 |
| 2015-05-29 | 420 | 423 | 416 | 423 | 479,600 | 423 |
| 2015-05-28 | 421 | 424 | 420 | 423 | 426,200 | 423 |
| 2015-05-27 | 421 | 425 | 418 | 420 | 523,700 | 420 |
| 2015-05-26 | 425 | 425 | 422 | 424 | 178,700 | 424 |
| 2015-05-25 | 428 | 428 | 422 | 423 | 362,000 | 423 |
| 2015-05-22 | 426 | 429 | 424 | 425 | 465,500 | 425 |
| 2015-05-21 | 422 | 427 | 419 | 426 | 545,800 | 426 |
| 2015-05-20 | 420 | 421 | 417 | 421 | 406,900 | 421 |
| 2015-05-19 | 413 | 417 | 413 | 417 | 319,500 | 417 |
| 2015-05-18 | 412 | 415 | 412 | 413 | 307,500 | 413 |
| 2015-05-15 | 413 | 415 | 412 | 413 | 281,400 | 413 |
| 2015-05-14 | 414 | 415 | 412 | 412 | 442,200 | 412 |
| 2015-05-13 | 413 | 416 | 412 | 413 | 350,300 | 413 |
| 2015-05-12 | 415 | 417 | 413 | 413 | 326,800 | 413 |
| 2015-05-11 | 420 | 422 | 415 | 415 | 513,900 | 415 |
| 2015-05-08 | 417 | 420 | 412 | 416 | 1,170,400 | 416 |
| 2015-05-07 | 418 | 428 | 418 | 425 | 714,500 | 425 |
| 2015-05-01 | 422 | 423 | 416 | 417 | 533,400 | 417 |
| 2015-04-30 | 421 | 424 | 420 | 421 | 471,800 | 421 |
| 2015-04-28 | 420 | 424 | 418 | 423 | 546,600 | 423 |
| 2015-04-27 | 421 | 421 | 416 | 419 | 539,900 | 419 |
| 2015-04-24 | 423 | 424 | 420 | 420 | 359,100 | 420 |
| 2015-04-23 | 421 | 424 | 420 | 420 | 583,500 | 420 |
| 2015-04-22 | 424 | 427 | 419 | 420 | 898,200 | 420 |
| 2015-04-21 | 422 | 424 | 420 | 421 | 592,600 | 421 |
| 2015-04-20 | 414 | 424 | 413 | 418 | 1,110,100 | 418 |
| 2015-04-17 | 425 | 430 | 415 | 417 | 2,796,300 | 417 |
| 2015-04-16 | 431 | 437 | 431 | 436 | 330,300 | 436 |
| 2015-04-15 | 432 | 438 | 431 | 433 | 213,100 | 433 |
| 2015-04-14 | 431 | 436 | 431 | 436 | 273,300 | 436 |
| 2015-04-13 | 430 | 437 | 426 | 431 | 313,900 | 431 |
| 2015-04-10 | 427 | 431 | 424 | 429 | 288,800 | 429 |
| 2015-04-09 | 433 | 433 | 425 | 426 | 536,900 | 426 |
| 2015-04-08 | 434 | 436 | 432 | 433 | 231,600 | 433 |
| 2015-04-07 | 436 | 440 | 432 | 433 | 268,500 | 433 |
| 2015-04-06 | 436 | 440 | 435 | 437 | 95,000 | 437 |
| 2015-04-03 | 435 | 440 | 434 | 439 | 133,700 | 439 |
| 2015-04-02 | 433 | 438 | 431 | 436 | 243,600 | 436 |
| 2015-04-01 | 436 | 440 | 428 | 430 | 289,600 | 430 |
| 2015-03-31 | 440 | 448 | 436 | 440 | 366,700 | 440 |
| 2015-03-30 | 436 | 438 | 427 | 436 | 460,500 | 436 |
| 2015-03-27 | 440 | 447 | 433 | 436 | 387,500 | 436 |
| 2015-03-26 | 444 | 449 | 442 | 445 | 390,300 | 445 |
| 2015-03-25 | 460 | 460 | 441 | 447 | 715,700 | 447 |
| 2015-03-24 | 457 | 464 | 456 | 457 | 514,200 | 457 |
| 2015-03-23 | 450 | 457 | 450 | 456 | 346,300 | 456 |
| 2015-03-20 | 452 | 454 | 440 | 448 | 640,700 | 448 |
| 2015-03-19 | 456 | 457 | 451 | 453 | 178,400 | 453 |
| 2015-03-18 | 458 | 458 | 453 | 456 | 175,200 | 456 |
| 2015-03-17 | 457 | 457 | 451 | 456 | 494,300 | 456 |
| 2015-03-16 | 453 | 454 | 448 | 453 | 311,200 | 453 |
| 2015-03-13 | 453 | 455 | 449 | 453 | 551,500 | 453 |
| 2015-03-12 | 450 | 452 | 443 | 449 | 344,700 | 449 |
| 2015-03-11 | 444 | 449 | 441 | 449 | 289,700 | 449 |
| 2015-03-10 | 445 | 446 | 442 | 444 | 209,100 | 444 |
| 2015-03-09 | 441 | 446 | 439 | 444 | 334,500 | 444 |
| 2015-03-06 | 440 | 445 | 440 | 443 | 259,300 | 443 |
| 2015-03-05 | 443 | 445 | 440 | 441 | 244,000 | 441 |
| 2015-03-04 | 443 | 447 | 439 | 446 | 226,600 | 446 |
| 2015-03-03 | 446 | 449 | 441 | 443 | 273,600 | 443 |
| 2015-03-02 | 446 | 449 | 443 | 449 | 260,500 | 449 |
| 2015-02-27 | 448 | 449 | 443 | 446 | 239,000 | 446 |
| 2015-02-26 | 445 | 452 | 443 | 449 | 334,500 | 449 |
| 2015-02-25 | 452 | 452 | 438 | 442 | 588,900 | 442 |
| 2015-02-24 | 448 | 452 | 444 | 451 | 295,800 | 451 |
| 2015-02-23 | 450 | 453 | 443 | 446 | 360,100 | 446 |
| 2015-02-20 | 448 | 450 | 445 | 448 | 346,400 | 448 |
| 2015-02-19 | 445 | 448 | 440 | 447 | 526,600 | 447 |
| 2015-02-18 | 448 | 449 | 444 | 446 | 547,800 | 446 |
| 2015-02-17 | 441 | 444 | 438 | 444 | 448,500 | 444 |
| 2015-02-16 | 434 | 441 | 433 | 441 | 537,500 | 441 |
| 2015-02-13 | 432 | 434 | 429 | 431 | 448,600 | 431 |
| 2015-02-12 | 432 | 434 | 428 | 428 | 727,200 | 428 |
| 2015-02-10 | 422 | 430 | 421 | 429 | 683,300 | 429 |
| 2015-02-09 | 412 | 422 | 411 | 422 | 567,100 | 422 |
| 2015-02-06 | 411 | 412 | 404 | 409 | 566,000 | 409 |
| 2015-02-05 | 405 | 410 | 401 | 409 | 937,400 | 409 |
| 2015-02-04 | 413 | 415 | 401 | 403 | 1,030,900 | 403 |
| 2015-02-03 | 426 | 426 | 418 | 421 | 371,700 | 421 |
| 2015-02-02 | 418 | 426 | 414 | 422 | 458,900 | 422 |
| 2015-01-30 | 420 | 420 | 413 | 418 | 306,000 | 418 |
| 2015-01-29 | 416 | 420 | 413 | 418 | 229,600 | 418 |
| 2015-01-28 | 419 | 421 | 414 | 419 | 227,800 | 419 |
| 2015-01-27 | 413 | 419 | 413 | 418 | 303,800 | 418 |
| 2015-01-26 | 407 | 413 | 407 | 411 | 176,200 | 411 |
| 2015-01-23 | 408 | 412 | 407 | 410 | 245,800 | 410 |
| 2015-01-22 | 404 | 405 | 400 | 405 | 126,100 | 405 |
| 2015-01-21 | 407 | 408 | 400 | 406 | 255,200 | 406 |
| 2015-01-20 | 400 | 406 | 396 | 405 | 229,800 | 405 |
| 2015-01-19 | 401 | 401 | 395 | 396 | 229,100 | 396 |
| 2015-01-16 | 401 | 401 | 395 | 397 | 377,200 | 397 |
| 2015-01-15 | 401 | 407 | 398 | 405 | 337,100 | 405 |
| 2015-01-14 | 406 | 406 | 397 | 399 | 652,600 | 399 |
| 2015-01-13 | 416 | 418 | 402 | 407 | 658,200 | 407 |
| 2015-01-09 | 422 | 426 | 419 | 421 | 279,300 | 421 |
| 2015-01-08 | 419 | 424 | 419 | 422 | 239,800 | 422 |
| 2015-01-07 | 415 | 424 | 415 | 417 | 224,800 | 417 |
| 2015-01-06 | 423 | 426 | 420 | 420 | 307,200 | 420 |
| 2015-01-05 | 426 | 432 | 423 | 431 | 528,100 | 431 |
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
