7238 曙ブレーキ工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	152	154	150	150	550,800	150
2022-12-29	149	152	149	151	418,500	151
2022-12-28	152	152	149	152	515,500	152
2022-12-27	150	154	150	151	826,000	151
2022-12-26	147	151	147	150	616,600	150
2022-12-23	150	150	148	148	925,800	148
2022-12-22	152	154	150	151	1,052,300	151
2022-12-21	154	154	149	150	1,470,000	150
2022-12-20	160	161	153	155	1,465,100	155
2022-12-19	160	161	158	159	237,800	159
2022-12-16	160	162	159	162	396,500	162
2022-12-15	160	162	160	160	239,800	160
2022-12-14	161	161	160	161	215,800	161
2022-12-13	162	162	160	160	518,100	160
2022-12-12	158	162	158	161	351,900	161
2022-12-09	158	160	157	159	771,800	159
2022-12-08	160	160	156	158	786,400	158
2022-12-07	158	162	158	160	528,300	160
2022-12-06	160	161	159	160	581,900	160
2022-12-05	163	163	160	161	882,200	161
2022-12-02	163	164	161	164	731,600	164
2022-12-01	166	166	164	164	474,600	164
2022-11-30	164	165	163	165	711,800	165
2022-11-29	165	166	163	164	445,100	164
2022-11-28	166	167	165	166	501,800	166
2022-11-25	167	167	164	165	567,900	165
2022-11-24	165	167	163	167	851,800	167
2022-11-22	164	165	163	163	391,600	163
2022-11-21	164	165	162	163	487,700	163
2022-11-18	162	164	160	163	1,063,200	163
2022-11-17	159	161	158	159	652,600	159
2022-11-16	163	163	159	159	772,900	159
2022-11-15	165	165	162	162	637,700	162
2022-11-14	165	165	163	164	620,800	164
2022-11-11	172	172	159	162	3,636,400	162
2022-11-10	179	179	176	177	934,100	177
2022-11-09	182	182	179	179	558,100	179
2022-11-08	182	183	180	182	334,900	182
2022-11-07	181	183	178	181	593,200	181
2022-11-04	177	181	174	179	1,173,100	179
2022-11-02	175	178	175	177	377,500	177
2022-11-01	176	178	175	176	370,800	176
2022-10-31	172	177	172	174	833,000	174
2022-10-28	171	173	169	170	759,700	170
2022-10-27	176	176	172	173	801,000	173
2022-10-26	177	178	174	177	625,600	177
2022-10-25	175	180	175	176	871,300	176
2022-10-24	175	176	173	175	373,600	175
2022-10-21	178	178	172	172	841,200	172
2022-10-20	176	178	176	177	390,000	177
2022-10-19	178	178	176	177	319,100	177
2022-10-18	180	180	174	177	714,400	177
2022-10-17	174	178	174	177	551,000	177
2022-10-14	175	177	173	177	713,000	177
2022-10-13	171	173	171	172	575,300	172
2022-10-12	173	173	170	171	923,100	171
2022-10-11	173	174	170	173	640,800	173
2022-10-07	170	178	169	174	1,264,900	174
2022-10-06	165	172	165	172	1,051,000	172
2022-10-05	167	167	163	163	659,000	163
2022-10-04	162	166	161	166	566,500	166
2022-10-03	161	161	156	159	734,100	159
2022-09-30	164	164	158	159	1,021,500	159
2022-09-29	166	168	162	165	699,500	165
2022-09-28	166	167	161	164	1,099,200	164
2022-09-27	167	169	166	167	438,700	167
2022-09-26	169	169	165	167	867,900	167
2022-09-22	171	172	169	171	619,900	171
2022-09-21	173	173	170	173	733,100	173
2022-09-20	173	179	173	176	869,800	176
2022-09-16	174	176	171	173	866,000	173
2022-09-15	173	175	170	174	473,400	174
2022-09-14	170	173	170	172	499,300	172
2022-09-13	174	175	172	174	741,100	174
2022-09-12	176	178	174	175	582,000	175
2022-09-09	175	177	174	175	787,700	175
2022-09-08	169	175	169	174	784,200	174
2022-09-07	168	168	166	168	624,400	168
2022-09-06	168	169	165	169	802,900	169
2022-09-05	169	169	165	168	578,500	168
2022-09-02	170	170	165	169	630,100	169
2022-09-01	168	176	166	169	1,681,600	169
2022-08-31	170	173	169	170	553,600	170
2022-08-30	171	173	171	172	384,100	172
2022-08-29	167	170	166	168	592,800	168
2022-08-26	176	176	171	171	420,100	171
2022-08-25	177	177	173	173	593,200	173
2022-08-24	177	177	175	176	485,200	176
2022-08-23	179	179	175	175	991,500	175
2022-08-22	185	186	180	182	1,175,400	182
2022-08-19	191	196	186	187	1,653,500	187
2022-08-18	173	192	173	189	3,792,400	189
2022-08-17	173	177	172	173	720,500	173
2022-08-16	173	174	171	173	530,800	173
2022-08-15	173	177	172	174	635,500	174
2022-08-12	176	176	173	175	750,200	175
2022-08-10	176	177	174	175	789,900	175
2022-08-09	171	182	170	177	2,766,400	177
2022-08-08	175	182	164	173	4,761,200	173
2022-08-05	157	172	157	172	6,264,200	172
2022-08-04	152	152	148	150	823,400	150
2022-08-03	154	154	150	152	632,600	152
2022-08-02	155	155	152	154	458,300	154
2022-08-01	155	156	153	156	294,400	156
2022-07-29	155	155	151	152	623,300	152
2022-07-28	157	158	154	156	662,800	156
2022-07-27	156	158	156	156	308,100	156
2022-07-26	157	159	156	157	285,200	157
2022-07-25	157	158	155	157	373,800	157
2022-07-22	159	160	158	158	298,200	158
2022-07-21	158	159	157	159	336,200	159
2022-07-20	159	160	158	158	547,400	158
2022-07-19	157	159	156	158	403,600	158
2022-07-15	157	157	154	156	420,100	156
2022-07-14	156	158	155	157	372,900	157
2022-07-13	156	158	155	156	442,000	156
2022-07-12	159	159	153	154	691,200	154
2022-07-11	159	160	158	159	496,500	159
2022-07-08	154	160	154	157	1,273,100	157
2022-07-07	151	153	149	152	671,700	152
2022-07-06	150	151	148	150	832,100	150
2022-07-05	151	153	150	151	562,000	151
2022-07-04	152	152	149	151	709,800	151
2022-07-01	156	156	151	152	1,126,600	152
2022-06-30	158	158	155	155	583,600	155
2022-06-29	159	161	157	159	798,300	159
2022-06-28	156	161	156	159	614,100	159
2022-06-27	160	160	155	156	865,900	156
2022-06-24	160	160	157	159	595,200	159
2022-06-23	161	162	159	161	548,700	161
2022-06-22	167	167	160	160	669,200	160
2022-06-21	163	165	162	163	560,400	163
2022-06-20	163	163	158	160	639,700	160
2022-06-17	160	164	158	163	1,140,300	163
2022-06-16	166	169	164	165	586,400	165
2022-06-15	170	172	163	163	1,089,800	163
2022-06-14	164	170	163	169	1,208,600	169
2022-06-13	169	169	165	167	991,400	167
2022-06-10	169	172	167	171	849,800	171
2022-06-09	173	175	170	170	1,476,600	170
2022-06-08	166	175	166	173	2,189,100	173
2022-06-07	158	170	157	167	2,836,900	167
2022-06-06	155	158	154	156	631,000	156
2022-06-03	156	158	151	157	1,028,100	157
2022-06-02	154	155	152	154	614,200	154
2022-06-01	148	155	147	155	1,444,900	155
2022-05-31	146	148	146	146	616,100	146
2022-05-30	144	147	144	147	768,400	147
2022-05-27	144	145	142	143	521,000	143
2022-05-26	142	143	140	141	1,087,200	141
2022-05-25	144	144	140	140	1,863,900	140
2022-05-24	149	149	145	145	1,066,200	145
2022-05-23	150	150	147	148	661,000	148
2022-05-20	147	150	147	150	741,000	150
2022-05-19	145	149	144	147	716,700	147
2022-05-18	146	148	144	147	1,194,700	147
2022-05-17	144	146	143	145	742,100	145
2022-05-16	150	153	143	144	2,443,000	144
2022-05-13	160	161	157	159	1,188,700	159
2022-05-12	163	166	154	160	6,394,700	160
2022-05-11	149	150	147	148	527,900	148
2022-05-10	151	152	147	150	779,400	150
2022-05-09	154	155	152	153	495,700	153
2022-05-06	154	157	152	156	505,200	156
2022-05-02	154	156	151	152	615,500	152
2022-04-28	149	154	149	154	924,400	154
2022-04-27	147	150	146	148	807,400	148
2022-04-26	150	151	149	149	232,800	149
2022-04-25	151	153	149	151	700,500	151
2022-04-22	153	155	151	153	643,800	153
2022-04-21	155	157	154	156	687,200	156
2022-04-20	151	156	151	156	1,127,000	156
2022-04-19	148	151	148	151	555,800	151
2022-04-18	146	147	145	146	409,300	146
2022-04-15	147	148	145	146	424,900	146
2022-04-14	146	148	146	146	371,400	146
2022-04-13	146	147	145	147	613,600	147
2022-04-12	147	147	144	145	604,900	145
2022-04-11	149	151	147	148	348,200	148
2022-04-08	149	149	146	147	557,100	147
2022-04-07	150	151	146	148	1,031,100	148
2022-04-06	154	154	151	152	611,500	152
2022-04-05	156	157	154	154	410,900	154
2022-04-04	157	157	155	155	384,200	155
2022-04-01	156	157	154	157	504,200	157
2022-03-31	156	159	156	157	910,400	157
2022-03-30	159	159	156	158	846,800	158
2022-03-29	157	159	155	159	627,300	159
2022-03-28	156	157	153	156	724,700	156
2022-03-25	160	160	154	155	1,131,700	155
2022-03-24	153	158	152	156	708,400	156
2022-03-23	152	155	151	154	1,497,300	154
2022-03-22	152	153	149	151	868,900	151
2022-03-18	150	152	150	152	1,278,700	152
2022-03-17	152	153	150	152	779,700	152
2022-03-16	152	152	147	150	1,049,900	150
2022-03-15	150	153	149	152	646,800	152
2022-03-14	146	151	146	151	696,500	151
2022-03-11	148	148	143	145	803,600	145
2022-03-10	145	150	145	148	715,900	148
2022-03-09	144	147	142	142	913,300	142
2022-03-08	147	150	143	145	1,645,800	145
2022-03-07	155	155	146	149	1,811,400	149
2022-03-04	160	161	156	156	543,400	156
2022-03-03	159	161	157	161	658,800	161
2022-03-02	158	158	155	156	1,063,100	156
2022-03-01	163	163	159	161	769,000	161
2022-02-28	162	164	160	162	814,500	162
2022-02-25	159	162	157	161	731,900	161
2022-02-24	161	161	154	156	1,382,200	156
2022-02-22	169	169	162	162	1,180,200	162
2022-02-21	172	172	169	171	423,200	171
2022-02-18	171	174	170	172	383,800	172
2022-02-17	174	175	171	173	524,300	173
2022-02-16	172	174	171	174	638,100	174
2022-02-15	171	172	168	168	850,300	168
2022-02-14	175	175	169	172	848,500	172
2022-02-10	176	178	172	173	537,900	173
2022-02-09	174	176	173	176	586,000	176
2022-02-08	174	175	171	173	379,300	173
2022-02-07	175	176	172	172	340,700	172
2022-02-04	175	177	172	175	560,100	175
2022-02-03	174	177	174	175	492,400	175
2022-02-02	170	176	170	174	746,000	174
2022-02-01	172	175	170	170	417,000	170
2022-01-31	171	172	169	170	683,400	170
2022-01-28	169	172	167	170	1,014,400	170
2022-01-27	174	176	166	167	1,061,000	167
2022-01-26	176	176	173	173	385,000	173
2022-01-25	177	178	172	175	935,800	175
2022-01-24	178	179	175	179	662,800	179
2022-01-21	177	180	175	180	751,700	180
2022-01-20	179	182	176	180	823,300	180
2022-01-19	183	184	179	179	1,019,100	179
2022-01-18	189	190	184	186	774,800	186
2022-01-17	187	191	187	188	576,100	188
2022-01-14	190	190	185	187	743,500	187
2022-01-13	193	193	189	191	485,700	191
2022-01-12	192	195	191	193	703,100	193
2022-01-11	190	192	188	191	604,600	191
2022-01-07	193	196	189	191	822,600	191
2022-01-06	195	195	190	192	1,197,400	192
2022-01-05	193	196	191	195	995,500	195
2022-01-04	189	191	187	191	520,200	191

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