7238 曙ブレーキ工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	308	311	308	308	856,200	308
2017-12-28	312	313	308	310	1,123,200	310
2017-12-27	309	315	309	311	857,400	311
2017-12-26	310	310	307	310	1,088,300	310
2017-12-25	311	314	308	308	1,261,200	308
2017-12-22	313	315	306	309	2,520,000	309
2017-12-21	318	319	308	312	3,693,200	312
2017-12-20	309	321	308	319	3,447,500	319
2017-12-19	309	309	304	304	2,230,800	304
2017-12-18	308	310	308	309	913,100	309
2017-12-15	318	318	307	309	2,004,600	309
2017-12-14	315	317	313	316	1,277,100	316
2017-12-13	325	325	315	317	2,548,600	317
2017-12-12	331	333	323	324	2,632,100	324
2017-12-11	331	334	328	334	631,400	334
2017-12-08	329	334	327	329	752,600	329
2017-12-07	327	330	326	327	625,400	327
2017-12-06	333	334	326	327	1,107,100	327
2017-12-05	335	337	333	335	599,700	335
2017-12-04	340	340	335	335	586,900	335
2017-12-01	344	345	337	337	766,900	337
2017-11-30	337	342	333	342	1,255,800	342
2017-11-29	339	345	334	336	919,100	336
2017-11-28	341	344	335	336	1,224,300	336
2017-11-27	345	349	341	342	1,093,400	342
2017-11-24	351	355	346	346	1,192,900	346
2017-11-22	353	357	350	355	825,400	355
2017-11-21	355	358	352	356	1,042,600	356
2017-11-20	352	361	351	357	635,700	357
2017-11-17	354	358	352	356	990,600	356
2017-11-16	344	351	342	348	796,200	348
2017-11-15	358	360	342	345	1,529,200	345
2017-11-13	357	366	356	365	1,534,600	365
2017-11-10	359	365	358	360	1,628,000	360
2017-11-09	371	372	357	361	2,212,200	361
2017-11-08	365	373	355	372	2,478,900	372
2017-11-07	369	373	358	373	3,347,600	373
2017-11-06	388	389	381	381	917,200	381
2017-11-02	385	386	381	382	650,200	382
2017-11-01	387	387	376	383	1,159,000	383
2017-10-31	385	388	383	385	635,000	385
2017-10-30	388	390	385	387	743,100	387
2017-10-27	384	387	380	386	743,700	386
2017-10-26	385	386	378	384	771,300	384
2017-10-25	384	389	380	385	1,170,600	385
2017-10-24	375	384	373	383	998,900	383
2017-10-23	367	377	366	376	1,219,200	376
2017-10-20	367	368	361	363	1,400,700	363
2017-10-19	372	375	369	370	731,900	370
2017-10-18	376	376	367	369	1,157,100	369
2017-10-17	373	376	371	373	885,200	373
2017-10-16	372	374	369	372	874,600	372
2017-10-13	374	375	369	372	1,148,000	372
2017-10-12	372	375	369	373	1,478,000	373
2017-10-11	376	377	369	372	1,012,100	372
2017-10-10	382	384	378	378	626,700	378
2017-10-06	387	388	381	383	868,900	383
2017-10-05	389	394	385	389	753,600	389
2017-10-04	389	393	384	390	822,500	390
2017-10-03	385	389	380	388	813,900	388
2017-10-02	385	386	377	382	908,700	382
2017-09-29	386	386	382	385	796,200	385
2017-09-28	383	387	379	385	1,220,100	385
2017-09-27	377	384	372	383	824,100	383
2017-09-26	371	378	368	377	1,071,600	377
2017-09-25	364	375	363	374	1,809,100	374
2017-09-22	361	375	361	364	1,719,100	364
2017-09-21	365	365	359	361	823,800	361
2017-09-20	360	363	356	360	814,600	360
2017-09-19	355	359	354	358	656,200	358
2017-09-15	348	353	345	350	1,043,900	350
2017-09-14	367	367	348	349	1,427,400	349
2017-09-13	360	372	359	367	3,016,200	367
2017-09-12	352	357	349	355	1,563,600	355
2017-09-11	350	352	345	348	782,200	348
2017-09-08	350	357	342	344	1,095,100	344
2017-09-07	352	353	349	351	838,200	351
2017-09-06	340	353	336	349	1,872,200	349
2017-09-05	349	352	341	346	1,251,300	346
2017-09-04	352	353	345	349	1,143,200	349
2017-09-01	351	357	347	357	1,248,900	357
2017-08-31	351	351	345	350	963,900	350
2017-08-30	344	353	343	348	1,591,000	348
2017-08-29	331	345	331	341	1,230,100	341
2017-08-28	334	338	329	338	921,300	338
2017-08-25	337	338	328	333	726,200	333
2017-08-24	327	338	325	334	1,441,800	334
2017-08-23	332	333	324	327	866,700	327
2017-08-22	325	327	321	327	923,800	327
2017-08-21	325	326	318	322	969,300	322
2017-08-18	325	325	320	322	913,000	322
2017-08-17	330	330	326	328	822,200	328
2017-08-16	331	332	326	330	860,600	330
2017-08-15	337	337	328	329	1,203,700	329
2017-08-14	336	337	328	329	1,157,500	329
2017-08-10	343	351	338	340	2,094,100	340
2017-08-09	355	355	341	344	4,652,500	344
2017-08-08	368	368	355	358	2,808,600	358
2017-08-07	380	382	356	367	4,440,700	367
2017-08-04	395	407	392	403	1,386,700	403
2017-08-03	398	398	389	396	720,600	396
2017-08-02	389	398	388	396	1,448,700	396
2017-08-01	368	388	368	386	2,282,800	386
2017-07-31	365	369	362	366	538,800	366
2017-07-28	376	376	363	365	1,024,700	365
2017-07-27	376	381	375	375	680,600	375
2017-07-26	377	382	375	376	594,200	376
2017-07-25	378	382	372	375	651,100	375
2017-07-24	366	376	364	375	745,900	375
2017-07-21	366	368	364	367	389,600	367
2017-07-20	369	374	367	368	468,600	368
2017-07-19	379	380	369	369	754,200	369
2017-07-18	384	384	375	378	613,700	378
2017-07-14	381	391	381	384	962,300	384
2017-07-13	378	382	376	381	699,700	381
2017-07-12	370	376	368	376	738,900	376
2017-07-11	374	375	371	372	507,600	372
2017-07-10	373	375	370	373	478,400	373
2017-07-07	364	371	360	367	779,100	367
2017-07-06	360	370	359	368	1,096,000	368
2017-07-05	360	361	354	357	673,400	357
2017-07-04	360	365	355	360	969,200	360
2017-07-03	355	358	352	358	939,400	358
2017-06-30	352	354	345	352	1,334,900	352
2017-06-29	350	352	348	350	733,800	350
2017-06-28	351	356	346	348	945,000	348
2017-06-27	343	353	341	353	1,438,100	353
2017-06-26	338	343	336	337	525,600	337
2017-06-23	347	348	340	341	543,900	341
2017-06-22	342	345	341	344	502,000	344
2017-06-21	346	348	343	343	787,800	343
2017-06-20	356	356	348	349	626,200	349
2017-06-19	346	349	344	348	605,800	348
2017-06-16	356	356	343	345	1,554,900	345
2017-06-15	360	360	348	349	1,197,900	349
2017-06-14	368	369	361	362	585,900	362
2017-06-13	364	369	363	365	847,400	365
2017-06-12	357	365	357	364	1,040,700	364
2017-06-09	353	359	352	356	1,041,800	356
2017-06-08	358	364	352	352	1,105,200	352
2017-06-07	348	354	346	354	554,900	354
2017-06-06	351	360	349	349	1,159,500	349
2017-06-05	364	366	350	353	1,245,300	353
2017-06-02	354	363	353	362	1,074,300	362
2017-06-01	349	352	343	351	971,400	351
2017-05-31	355	356	349	350	907,300	350
2017-05-30	355	356	349	355	1,018,400	355
2017-05-29	367	367	354	354	1,100,800	354
2017-05-26	374	374	363	366	1,152,300	366
2017-05-25	375	378	367	375	1,045,600	375
2017-05-24	377	388	376	378	1,086,300	378
2017-05-23	376	382	374	374	706,100	374
2017-05-22	378	383	375	377	799,700	377
2017-05-19	381	384	373	375	884,500	375
2017-05-18	378	390	378	382	1,391,000	382
2017-05-17	402	405	388	390	1,242,700	390
2017-05-16	402	414	402	404	1,865,600	404
2017-05-15	376	400	375	400	2,811,200	400
2017-05-12	376	390	372	379	2,627,200	379
2017-05-11	375	375	346	371	1,217,200	371
2017-05-10	374	375	370	375	618,900	375
2017-05-09	374	375	369	373	589,200	373
2017-05-08	373	383	373	375	1,291,300	375
2017-05-02	365	369	361	366	1,158,100	366
2017-05-01	355	364	350	362	1,343,500	362
2017-04-28	360	360	343	356	1,908,500	356
2017-04-27	330	331	326	331	583,200	331
2017-04-26	333	340	326	329	1,228,500	329
2017-04-25	313	326	310	326	899,400	326
2017-04-24	322	324	310	311	802,000	311
2017-04-21	312	319	309	318	669,600	318
2017-04-20	305	312	305	307	413,900	307
2017-04-19	306	308	302	305	655,000	305
2017-04-18	308	315	305	307	531,100	307
2017-04-17	306	306	298	303	567,500	303
2017-04-14	309	311	304	310	826,600	310
2017-04-13	305	312	305	311	868,900	311
2017-04-12	308	308	301	306	678,200	306
2017-04-11	312	314	308	310	468,800	310
2017-04-10	315	318	311	315	683,200	315
2017-04-07	314	322	310	314	1,114,900	314
2017-04-06	321	325	313	314	1,047,700	314
2017-04-05	329	330	319	322	1,037,700	322
2017-04-04	332	339	327	331	933,600	331
2017-04-03	346	347	332	337	1,053,500	337
2017-03-31	351	358	348	348	809,900	348
2017-03-30	354	354	346	349	846,100	349
2017-03-29	369	373	355	360	844,600	360
2017-03-28	352	361	349	360	914,100	360
2017-03-27	357	358	347	352	1,221,900	352
2017-03-24	363	369	360	361	1,077,100	361
2017-03-23	373	373	361	363	1,026,400	363
2017-03-22	371	375	368	373	1,164,300	373
2017-03-21	382	388	375	381	1,382,100	381
2017-03-17	390	396	384	387	1,817,400	387
2017-03-16	378	394	367	394	2,303,300	394
2017-03-15	385	389	371	378	2,889,800	378
2017-03-14	356	375	355	375	2,599,800	375
2017-03-13	349	354	349	353	1,059,500	353
2017-03-10	342	348	340	345	1,178,500	345
2017-03-09	330	339	328	339	859,100	339
2017-03-08	324	330	318	329	992,100	329
2017-03-07	327	327	323	325	440,700	325
2017-03-06	334	334	322	327	852,600	327
2017-03-03	323	332	322	327	1,659,600	327
2017-03-02	319	323	318	323	1,286,300	323
2017-03-01	310	317	307	315	1,673,600	315
2017-02-28	302	309	300	307	1,294,900	307
2017-02-27	291	303	291	301	1,844,200	301
2017-02-24	287	292	285	292	708,800	292
2017-02-23	289	289	286	288	466,500	288
2017-02-22	286	290	284	289	507,500	289
2017-02-21	283	287	280	284	746,700	284
2017-02-20	285	287	283	284	571,100	284
2017-02-17	280	287	279	285	981,900	285
2017-02-16	275	282	274	282	1,073,600	282
2017-02-15	270	275	270	274	613,000	274
2017-02-14	271	273	267	269	1,248,400	269
2017-02-13	279	281	264	269	2,061,300	269
2017-02-10	273	276	272	276	740,900	276
2017-02-09	271	273	267	271	826,100	271
2017-02-08	266	273	265	273	892,500	273
2017-02-07	275	276	264	266	1,800,000	266
2017-02-06	281	286	276	277	1,443,100	277
2017-02-03	303	307	277	282	3,990,500	282
2017-02-02	314	320	310	319	998,100	319
2017-02-01	301	312	301	312	434,600	312
2017-01-31	304	307	301	303	732,600	303
2017-01-30	311	312	307	308	524,500	308
2017-01-27	317	317	311	312	430,600	312
2017-01-26	318	318	311	316	526,500	316
2017-01-25	316	316	314	314	248,800	314
2017-01-24	313	315	311	312	243,400	312
2017-01-23	314	316	312	313	240,900	313
2017-01-20	317	320	314	318	329,900	318
2017-01-19	313	319	312	319	436,300	319
2017-01-18	303	311	300	310	484,000	310
2017-01-17	315	315	306	307	451,400	307
2017-01-16	315	316	311	315	592,500	315
2017-01-13	315	316	314	315	315,500	315
2017-01-12	316	319	314	315	537,500	315
2017-01-11	319	320	316	319	388,100	319
2017-01-10	315	320	315	316	604,400	316
2017-01-06	313	316	312	314	940,400	314
2017-01-05	322	324	316	320	668,900	320
2017-01-04	308	322	308	322	1,512,000	322

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