7238 曙ブレーキ工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	187	187	183	185	695,400	185
2021-12-29	180	186	180	186	689,100	186
2021-12-28	184	184	180	181	613,200	181
2021-12-27	183	184	181	182	495,300	182
2021-12-24	182	184	181	183	563,300	183
2021-12-23	180	183	180	181	402,500	181
2021-12-22	179	182	179	180	670,200	180
2021-12-21	180	183	177	178	796,400	178
2021-12-20	185	185	175	178	1,416,200	178
2021-12-17	187	189	185	186	454,600	186
2021-12-16	190	191	186	188	698,600	188
2021-12-15	185	190	185	187	500,000	187
2021-12-14	189	193	184	186	863,300	186
2021-12-13	192	192	186	187	651,200	187
2021-12-10	193	193	189	191	869,300	191
2021-12-09	197	198	191	193	920,900	193
2021-12-08	203	203	197	197	749,200	197
2021-12-07	200	203	199	202	725,200	202
2021-12-06	199	200	196	197	678,600	197
2021-12-03	194	198	193	198	819,500	198
2021-12-02	192	194	190	193	914,000	193
2021-12-01	194	197	189	196	1,438,000	196
2021-11-30	196	202	193	194	1,236,000	194
2021-11-29	195	201	194	195	1,470,600	195
2021-11-26	208	208	201	201	1,251,800	201
2021-11-25	209	210	207	208	414,900	208
2021-11-24	208	213	207	207	1,030,600	207
2021-11-22	205	209	201	209	846,000	209
2021-11-19	207	208	202	204	638,000	204
2021-11-18	205	208	202	205	1,238,500	205
2021-11-17	212	213	205	205	1,178,000	205
2021-11-16	208	213	206	208	1,551,100	208
2021-11-15	211	213	206	207	1,812,000	207
2021-11-12	228	229	205	209	5,617,400	209
2021-11-11	236	243	236	236	1,538,800	236
2021-11-10	239	241	233	236	1,348,200	236
2021-11-09	247	247	239	242	1,234,900	242
2021-11-08	245	251	245	246	969,900	246
2021-11-05	242	249	240	247	1,143,800	247
2021-11-04	238	243	236	243	1,251,600	243
2021-11-02	242	250	237	237	1,785,600	237
2021-11-01	234	239	232	239	1,063,900	239
2021-10-29	236	237	229	230	1,104,300	230
2021-10-28	229	235	226	234	1,084,100	234
2021-10-27	232	232	226	229	1,226,900	229
2021-10-26	234	239	231	232	1,036,000	232
2021-10-25	234	237	230	235	1,545,900	235
2021-10-22	240	243	234	236	2,548,000	236
2021-10-21	245	252	242	242	2,502,600	242
2021-10-20	249	261	244	245	4,378,100	245
2021-10-19	253	257	241	252	4,323,200	252
2021-10-18	238	260	238	255	6,970,900	255
2021-10-15	220	236	220	236	3,938,500	236
2021-10-14	219	221	212	219	1,492,900	219
2021-10-13	220	224	218	218	1,524,700	218
2021-10-12	216	220	213	220	883,300	220
2021-10-11	214	219	213	216	936,100	216
2021-10-08	209	216	207	213	1,378,300	213
2021-10-07	209	209	201	206	1,705,700	206
2021-10-06	215	216	207	211	1,471,600	211
2021-10-05	208	215	205	214	1,540,000	214
2021-10-04	214	215	207	210	1,317,300	210
2021-10-01	219	222	212	213	2,030,000	213
2021-09-30	218	221	213	219	2,768,800	219
2021-09-29	204	218	204	216	3,233,100	216
2021-09-28	201	208	201	206	1,834,000	206
2021-09-27	195	201	195	201	997,400	201
2021-09-24	199	201	194	196	1,440,500	196
2021-09-22	196	199	194	195	925,700	195
2021-09-21	198	201	195	198	985,900	198
2021-09-17	193	202	193	202	1,745,100	202
2021-09-16	197	200	192	196	1,476,700	196
2021-09-15	195	197	192	197	892,000	197
2021-09-14	196	202	195	197	2,071,900	197
2021-09-13	194	195	191	195	787,700	195
2021-09-10	194	196	194	196	984,100	196
2021-09-09	195	195	193	194	690,000	194
2021-09-08	191	196	190	196	1,763,500	196
2021-09-07	190	191	188	191	646,400	191
2021-09-06	192	192	187	188	915,700	188
2021-09-03	191	193	189	189	911,600	189
2021-09-02	192	192	188	191	789,300	191
2021-09-01	187	192	187	192	981,300	192
2021-08-31	189	189	185	188	959,200	188
2021-08-30	187	193	187	189	2,474,600	189
2021-08-27	181	187	180	187	873,700	187
2021-08-26	181	184	180	183	535,600	183
2021-08-25	182	189	181	182	957,100	182
2021-08-24	182	184	180	180	544,300	180
2021-08-23	175	183	175	182	1,087,000	182
2021-08-20	182	182	174	175	1,565,500	175
2021-08-19	186	186	182	182	686,600	182
2021-08-18	183	188	181	185	908,900	185
2021-08-17	189	189	181	181	797,400	181
2021-08-16	187	188	184	186	651,600	186
2021-08-13	188	189	185	189	719,200	189
2021-08-12	185	192	185	189	1,777,000	189
2021-08-11	178	185	176	185	1,748,900	185
2021-08-10	173	177	173	175	639,100	175
2021-08-06	177	177	172	174	817,500	174
2021-08-05	176	177	174	174	533,700	174
2021-08-04	178	178	174	178	794,900	178
2021-08-03	176	179	174	176	885,100	176
2021-08-02	173	176	171	176	1,022,000	176
2021-07-30	173	173	168	170	626,200	170
2021-07-29	170	173	170	173	347,600	173
2021-07-28	171	174	169	169	657,300	169
2021-07-27	168	172	168	172	534,300	172
2021-07-26	168	169	167	168	593,700	168
2021-07-21	168	170	165	166	815,300	166
2021-07-20	166	168	165	166	517,800	166
2021-07-19	166	169	164	169	836,300	169
2021-07-16	167	169	167	169	472,700	169
2021-07-15	169	170	167	169	877,200	169
2021-07-14	171	172	169	169	606,200	169
2021-07-13	172	175	171	171	1,238,100	171
2021-07-12	170	172	168	172	1,209,200	172
2021-07-09	163	169	159	169	1,634,900	169
2021-07-08	172	179	163	164	3,956,600	164
2021-07-07	171	171	168	170	1,358,500	170
2021-07-06	174	175	172	172	287,700	172
2021-07-05	176	176	172	174	425,400	174
2021-07-02	174	176	173	176	441,900	176
2021-07-01	173	173	171	173	412,800	173
2021-06-30	172	175	172	173	480,400	173
2021-06-29	175	175	171	173	406,700	173
2021-06-28	173	176	173	175	417,800	175
2021-06-25	173	174	171	173	414,100	173
2021-06-24	173	173	170	171	518,300	171
2021-06-23	175	175	173	173	318,200	173
2021-06-22	174	174	171	174	883,100	174
2021-06-21	170	171	167	170	1,617,200	170
2021-06-18	178	178	171	173	1,508,400	173
2021-06-17	181	181	177	178	589,700	178
2021-06-16	177	181	176	180	978,200	180
2021-06-15	174	177	174	177	516,100	177
2021-06-14	178	178	174	176	620,500	176
2021-06-11	181	181	176	177	878,700	177
2021-06-10	185	185	180	181	978,100	181
2021-06-09	185	188	185	186	669,600	186
2021-06-08	184	187	183	186	900,200	186
2021-06-07	189	189	184	185	820,400	185
2021-06-04	183	189	183	189	1,602,400	189
2021-06-03	185	187	183	184	933,800	184
2021-06-02	179	188	179	183	1,840,000	183
2021-06-01	175	180	175	180	1,451,500	180
2021-05-31	179	179	174	174	1,390,600	174
2021-05-28	170	178	170	178	2,107,500	178
2021-05-27	171	172	168	169	1,918,800	169
2021-05-26	180	181	168	172	5,852,100	172
2021-05-25	194	194	177	178	3,940,700	178
2021-05-24	196	198	191	192	1,213,200	192
2021-05-21	193	198	191	196	2,091,500	196
2021-05-20	191	192	189	190	922,100	190
2021-05-19	188	192	188	189	1,039,800	189
2021-05-18	188	194	188	192	1,273,000	192
2021-05-17	186	199	186	191	4,822,200	191
2021-05-14	181	181	177	177	925,100	177
2021-05-13	175	181	174	178	1,678,200	178
2021-05-12	183	183	174	178	2,087,100	178
2021-05-11	185	186	179	181	1,776,600	181
2021-05-10	190	190	187	188	685,300	188
2021-05-07	186	190	184	188	1,266,900	188
2021-05-06	186	189	185	185	968,800	185
2021-04-30	182	186	181	184	981,000	184
2021-04-28	181	184	181	183	801,900	183
2021-04-27	180	184	179	183	807,100	183
2021-04-26	181	182	177	182	912,800	182
2021-04-23	185	185	179	181	1,114,200	181
2021-04-22	183	187	181	183	1,019,200	183
2021-04-21	185	185	179	180	2,303,700	180
2021-04-20	191	191	186	188	1,584,200	188
2021-04-19	196	196	190	192	1,242,100	192
2021-04-16	195	199	194	197	1,861,900	197
2021-04-15	190	196	190	193	1,260,700	193
2021-04-14	188	192	187	190	859,200	190
2021-04-13	189	192	188	190	656,600	190
2021-04-12	183	191	182	190	1,533,200	190
2021-04-09	190	191	186	186	1,301,300	186
2021-04-08	196	196	190	190	1,535,200	190
2021-04-07	194	199	194	196	1,149,600	196
2021-04-06	197	197	190	195	1,946,900	195
2021-04-05	196	199	192	197	1,090,100	197
2021-04-02	197	198	195	196	1,173,800	196
2021-04-01	198	198	193	195	1,965,600	195
2021-03-31	196	202	195	196	2,584,100	196
2021-03-30	189	200	188	198	2,206,000	198
2021-03-29	190	195	186	189	1,872,700	189
2021-03-26	194	196	190	193	1,535,400	193
2021-03-25	185	193	185	192	1,919,800	192
2021-03-24	186	190	183	185	3,263,400	185
2021-03-23	201	201	190	190	3,312,200	190
2021-03-22	205	205	198	201	2,880,700	201
2021-03-19	209	210	203	207	3,079,000	207
2021-03-18	209	213	207	210	3,446,600	210
2021-03-17	203	208	202	207	1,823,800	207
2021-03-16	204	209	201	205	2,666,600	205
2021-03-15	196	206	196	206	3,367,600	206
2021-03-12	188	197	187	196	2,894,400	196
2021-03-11	193	206	185	192	8,134,800	192
2021-03-10	190	193	179	191	3,804,600	191
2021-03-09	183	193	180	189	3,120,700	189
2021-03-08	177	184	177	183	3,134,200	183
2021-03-05	174	176	170	176	2,066,200	176
2021-03-04	176	177	172	176	2,062,500	176
2021-03-03	174	178	171	177	2,299,100	177
2021-03-02	176	178	168	172	2,141,000	172
2021-03-01	168	175	168	174	3,066,100	174
2021-02-26	166	169	162	168	1,776,800	168
2021-02-25	163	168	162	166	1,874,800	166
2021-02-24	163	165	160	160	1,672,500	160
2021-02-22	160	167	160	164	2,549,700	164
2021-02-19	158	161	155	160	2,756,600	160
2021-02-18	163	163	157	160	3,819,100	160
2021-02-17	150	165	150	162	15,157,000	162
2021-02-16	169	171	167	168	1,736,100	168
2021-02-15	169	173	167	169	2,734,800	169
2021-02-12	174	177	168	173	3,700,100	173
2021-02-10	167	177	165	173	5,200,800	173
2021-02-09	169	171	164	166	2,514,100	166
2021-02-08	171	171	166	171	2,975,700	171
2021-02-05	168	175	165	170	5,994,200	170
2021-02-04	172	172	162	169	6,087,100	169
2021-02-03	162	172	161	172	5,077,800	172
2021-02-02	155	164	155	162	4,238,800	162
2021-02-01	157	160	153	156	3,298,500	156
2021-01-29	162	165	151	153	9,009,400	153
2021-01-28	148	161	145	159	6,667,700	159
2021-01-27	158	159	150	153	4,816,000	153
2021-01-26	154	157	149	155	8,021,800	155
2021-01-25	172	178	155	156	32,253,200	156
2021-01-22	132	176	132	168	75,774,500	168
2021-01-21	128	131	128	129	547,500	129
2021-01-20	128	128	126	128	394,900	128
2021-01-19	125	128	125	128	475,500	128
2021-01-18	127	128	124	125	815,300	125
2021-01-15	127	129	126	127	857,200	127
2021-01-14	128	129	126	127	915,700	127
2021-01-13	127	130	126	129	1,082,500	129
2021-01-12	127	128	125	127	323,400	127
2021-01-08	126	127	124	127	726,200	127
2021-01-07	125	127	124	125	623,500	125
2021-01-06	122	125	121	125	689,600	125
2021-01-05	122	123	120	121	601,800	121
2021-01-04	127	127	120	122	860,000	122

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