1. HOME >
  2. 株価時系列 >
  3. 7238 >
  4. 2016年

7238 曙ブレーキ工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30301305301303380,500303
2016-12-29305306302303519,600303
2016-12-28303308302305347,600305
2016-12-27308310303304466,400304
2016-12-26312314306308458,700308
2016-12-22312313307310550,200310
2016-12-21313318311313830,200313
2016-12-20310313308311420,400311
2016-12-193193193103131,211,900313
2016-12-163183193143191,348,000319
2016-12-153093173083131,237,300313
2016-12-14309310306307369,800307
2016-12-13311312305306832,700306
2016-12-12312317308312967,200312
2016-12-09305309304308929,700308
2016-12-08297305296303722,500303
2016-12-072912982912921,102,100292
2016-12-062902952872891,155,100289
2016-12-052932942852901,166,200290
2016-12-023053052942961,451,900296
2016-12-01311313305305947,400305
2016-11-30304308302307994,100307
2016-11-29302305302304542,000304
2016-11-28304307299306802,400306
2016-11-253043113043051,433,300305
2016-11-243043052983031,629,000303
2016-11-223033052962991,159,300299
2016-11-212983052953021,178,000302
2016-11-182913012912981,484,000298
2016-11-172882922862891,171,400289
2016-11-162892942852921,057,900292
2016-11-152922922832901,561,400290
2016-11-142712932702903,320,000290
2016-11-112702762652651,854,000265
2016-11-102702722592661,553,700266
2016-11-092682692422542,500,300254
2016-11-082662692562651,765,700265
2016-11-072512722512633,143,300263
2016-11-042322542312512,992,000251
2016-11-022272352212334,316,600233
2016-11-012152342132246,283,600224
2016-10-31198200196200606,100200
2016-10-281982001961971,525,000197
2016-10-27200200198198499,000198
2016-10-26200200196198823,600198
2016-10-25201202198199765,700199
2016-10-24200201198199384,600199
2016-10-21200200197198590,800198
2016-10-20200201197199345,800199
2016-10-19199200198199170,900199
2016-10-17201203198200231,300200
2016-10-13200203197197650,900197
2016-10-12204206199200482,600200
2016-10-11210210205206352,600206
2016-10-07208209205208505,000208
2016-10-06211211207208458,200208
2016-10-05203210201208927,800208
2016-10-04201204200201259,900201
2016-10-03206206199200597,800200
2016-09-301972021922021,037,000202
2016-09-29196204196201966,500201
2016-09-28199201193194856,800194
2016-09-27199203198201757,200201
2016-09-26210211202203960,800203
2016-09-23210214207213472,300213
2016-09-21205212205211444,200211
2016-09-20206213204206601,500206
2016-09-16204205202204374,700204
2016-09-15200205198203307,600203
2016-09-14200205199202273,000202
2016-09-13203203198201742,900201
2016-09-12204206200202753,900202
2016-09-09202210202208974,300208
2016-09-082132132002021,595,400202
2016-09-072112202092121,021,000212
2016-09-062052212052171,585,000217
2016-09-051982091972061,463,200206
2016-09-02193196191194522,600194
2016-09-01190192188191470,500191
2016-08-31185190185187476,000187
2016-08-30185185181183270,400183
2016-08-29183187182185440,800185
2016-08-26180181178179374,100179
2016-08-25182182179180159,200180
2016-08-24180183179180312,500180
2016-08-23180182178178439,500178
2016-08-22182183180182193,100182
2016-08-19180183179182420,000182
2016-08-18183183178179543,300179
2016-08-17180185180184462,600184
2016-08-16188188180180964,800180
2016-08-15192193187188380,100188
2016-08-12196196190192543,900192
2016-08-10191193188188400,600188
2016-08-09199199192192372,400192
2016-08-08192199192199268,600199
2016-08-05193194189190174,300190
2016-08-04190196187194757,500194
2016-08-031941961871871,521,300187
2016-08-02206210203205300,200205
2016-08-01207211203206280,200206
2016-07-29208213205212443,000212
2016-07-28210213208209375,300209
2016-07-27210215209209271,700209
2016-07-26206210202206429,200206
2016-07-25204212203209381,800209
2016-07-22200203199203338,700203
2016-07-21204208201204218,700204
2016-07-20204206199202199,300202
2016-07-19209209201206208,600206
2016-07-15200209200207524,900207
2016-07-14202205199204265,100204
2016-07-13206207200204392,500204
2016-07-12200202196199625,100199
2016-07-11186196185195410,400195
2016-07-08183187181181353,900181
2016-07-07184189183184333,300184
2016-07-06190193184186559,300186
2016-07-05198198192193374,500193
2016-07-04199199195197511,000197
2016-07-01200201195196610,500196
2016-06-30211213198199759,600199
2016-06-29217218210210453,500210
2016-06-28210220204217259,700217
2016-06-27222222212215326,400215
2016-06-24239239210220568,700220
2016-06-23222233220233176,600233
2016-06-22225225219223176,800223
2016-06-21217224215224146,700224
2016-06-20222226208220365,100220
2016-06-17212221210220206,800220
2016-06-16214216206207290,900207
2016-06-15215221214218222,700218
2016-06-14223225216217240,700217
2016-06-13230230224225259,300225
2016-06-10240240233235459,000235
2016-06-09248250239239188,200239
2016-06-08256256246251191,300251
2016-06-07255259254256105,800256
2016-06-06247256244254253,100254
2016-06-03255260252255175,300255
2016-06-02266267253255233,300255
2016-06-01270275267269287,800269
2016-05-31259270259270525,700270
2016-05-30257260255259152,900259
2016-05-27252257250255261,700255
2016-05-26267268252254458,900254
2016-05-25259265255263357,000263
2016-05-24242254242253335,200253
2016-05-23241243235242131,000242
2016-05-20234240233240178,300240
2016-05-19233237233233206,900233
2016-05-18232237229232263,900232
2016-05-17230232226232210,400232
2016-05-16228232224226221,900226
2016-05-13236239224224408,700224
2016-05-12237239234235302,600235
2016-05-11266268240242859,600242
2016-05-10256271256268267,300268
2016-05-09259265258259262,300259
2016-05-06269275262267170,500267
2016-05-02271285268269183,800269
2016-04-28292300275285316,200285
2016-04-27297298295295218,400295
2016-04-26296300291295403,400295
2016-04-25299299290294140,300294
2016-04-22287297286296261,600296
2016-04-21293294287289204,500289
2016-04-20282293281289368,400289
2016-04-19270281268281281,000281
2016-04-18258267255265294,100265
2016-04-15265268263265129,700265
2016-04-14261271259269267,400269
2016-04-13254261254258168,700258
2016-04-12245259245251338,600251
2016-04-11240245233244209,800244
2016-04-08223242223237231,100237
2016-04-07231235227228182,500228
2016-04-06233239229230392,800230
2016-04-05252252237237262,800237
2016-04-04261266252255167,100255
2016-04-01275275260261325,500261
2016-03-31278281269270211,000270
2016-03-30283283273275222,600275
2016-03-29277283275283185,300283
2016-03-28281281271279260,000279
2016-03-25281281270275437,900275
2016-03-24267272265267173,600267
2016-03-23273276267269144,000269
2016-03-22277281272273246,700273
2016-03-18269273259273433,800273
2016-03-17273281267269384,900269
2016-03-16274275267270295,700270
2016-03-15275277270277261,300277
2016-03-14264271264270193,000270
2016-03-11249263249261281,000261
2016-03-10252257250254169,500254
2016-03-09257260246247249,500247
2016-03-08270270256260247,800260
2016-03-07266272265269350,400269
2016-03-04249263249263323,400263
2016-03-03245250244250270,100250
2016-03-02245248241246248,200246
2016-03-01237240231235328,100235
2016-02-29241246234234273,000234
2016-02-26249249236238308,300238
2016-02-25241248240246294,700246
2016-02-24239245236237262,800237
2016-02-23243246240242372,400242
2016-02-22226240226240464,400240
2016-02-19239242226229531,500229
2016-02-18240245235242460,000242
2016-02-17225237225234679,300234
2016-02-16207229207225827,000225
2016-02-15199212196205818,000205
2016-02-12203205189189879,300189
2016-02-10210217206209596,000209
2016-02-09211218209210633,800210
2016-02-08226228223225385,700225
2016-02-05230234227230555,800230
2016-02-04237243231231477,300231
2016-02-032482502392431,009,600243
2016-02-02245247237243411,200243
2016-02-01254255246248655,300248
2016-01-29243249239246714,600246
2016-01-28238241232240552,100240
2016-01-27237240234238371,100238
2016-01-26237241231232433,700232
2016-01-25245249236239406,500239
2016-01-22236243234243430,200243
2016-01-21235244228228414,500228
2016-01-20250251238238436,900238
2016-01-19250255245252573,600252
2016-01-18238252238251672,400251
2016-01-15264267251254680,000254
2016-01-14267268258262527,100262
2016-01-13271279271272450,100272
2016-01-12284285268269579,200269
2016-01-08288293285286515,600286
2016-01-07294298289291665,400291
2016-01-06299301292293469,900293
2016-01-05297303296300368,700300
2016-01-04303304296297393,500297

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