7238 曙ブレーキ工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	113	113	110	112	730,100	112
2023-12-28	106	112	106	111	760,400	111
2023-12-27	103	107	102	106	1,767,500	106
2023-12-26	105	105	102	102	1,217,200	102
2023-12-25	105	106	104	105	1,122,200	105
2023-12-22	105	106	104	105	801,700	105
2023-12-21	107	108	105	106	808,600	106
2023-12-20	108	110	107	108	850,900	108
2023-12-19	108	109	106	108	956,300	108
2023-12-18	108	109	106	109	632,100	109
2023-12-15	110	111	108	108	843,600	108
2023-12-14	110	111	108	111	984,900	111
2023-12-13	105	112	105	110	1,432,700	110
2023-12-12	109	109	105	106	1,122,100	106
2023-12-11	110	110	107	107	1,297,700	107
2023-12-08	112	112	108	109	1,166,500	109
2023-12-07	115	116	112	113	1,034,000	113
2023-12-06	116	118	116	116	822,400	116
2023-12-05	116	119	116	116	821,700	116
2023-12-04	117	118	115	117	544,500	117
2023-12-01	119	119	116	117	1,004,000	117
2023-11-30	119	119	118	118	714,500	118
2023-11-29	120	120	118	118	627,700	118
2023-11-28	120	121	119	120	391,700	120
2023-11-27	120	121	119	121	348,700	121
2023-11-24	121	123	120	120	711,300	120
2023-11-22	119	121	118	119	530,600	119
2023-11-21	120	120	118	118	934,200	118
2023-11-20	121	123	121	121	421,600	121
2023-11-17	122	122	120	122	481,900	122
2023-11-16	121	123	120	122	634,700	122
2023-11-15	121	123	119	121	1,225,100	121
2023-11-14	124	125	123	124	287,800	124
2023-11-13	127	127	123	125	380,400	125
2023-11-10	126	127	122	127	714,100	127
2023-11-09	125	125	123	125	501,000	125
2023-11-08	127	128	123	124	601,300	124
2023-11-07	126	129	126	127	443,500	127
2023-11-06	124	127	123	126	697,000	126
2023-11-02	124	124	122	123	221,600	123
2023-11-01	122	124	121	123	488,700	123
2023-10-31	121	121	117	121	1,011,100	121
2023-10-30	123	124	120	120	781,700	120
2023-10-27	122	125	122	125	377,900	125
2023-10-26	123	124	121	122	505,400	122
2023-10-25	125	125	123	123	516,200	123
2023-10-24	124	125	119	122	1,764,100	122
2023-10-23	127	127	123	124	979,900	124
2023-10-20	128	129	126	126	896,500	126
2023-10-19	129	130	128	128	496,100	128
2023-10-18	130	131	128	130	542,900	130
2023-10-17	130	132	128	130	775,900	130
2023-10-16	131	132	129	130	480,600	130
2023-10-13	132	132	130	130	356,500	130
2023-10-12	133	133	132	133	218,100	133
2023-10-11	134	135	132	133	260,300	133
2023-10-10	134	135	133	134	264,900	134
2023-10-06	132	133	131	132	218,300	132
2023-10-05	132	133	131	132	619,400	132
2023-10-04	131	132	128	129	1,272,300	129
2023-10-03	139	139	133	133	903,500	133
2023-10-02	141	144	139	139	547,200	139
2023-09-29	143	144	139	140	682,600	140
2023-09-28	142	146	141	143	806,900	143
2023-09-27	138	141	138	140	429,800	140
2023-09-26	140	141	139	140	274,900	140
2023-09-25	141	141	139	141	344,500	141
2023-09-22	142	142	140	141	465,800	141
2023-09-21	142	145	142	144	659,200	144
2023-09-20	144	145	142	142	480,800	142
2023-09-19	140	144	140	144	961,900	144
2023-09-15	139	141	139	140	546,200	140
2023-09-14	137	140	137	138	321,300	138
2023-09-13	138	139	137	138	273,600	138
2023-09-12	137	138	137	138	167,000	138
2023-09-11	138	138	136	137	344,400	137
2023-09-08	139	140	137	137	398,300	137
2023-09-07	141	143	139	139	838,400	139
2023-09-06	140	143	140	142	839,500	142
2023-09-05	137	141	136	139	903,700	139
2023-09-04	135	137	135	137	910,900	137
2023-09-01	134	135	133	135	705,300	135
2023-08-31	132	134	132	133	564,800	133
2023-08-30	132	133	131	132	209,700	132
2023-08-29	132	133	131	133	270,600	133
2023-08-28	132	132	131	132	218,200	132
2023-08-25	131	132	131	132	213,300	132
2023-08-24	132	132	131	132	309,600	132
2023-08-23	132	133	131	132	254,700	132
2023-08-22	132	133	131	131	251,100	131
2023-08-21	130	132	130	132	299,200	132
2023-08-18	129	131	129	130	200,900	130
2023-08-17	131	131	129	130	426,700	130
2023-08-16	131	132	130	130	588,400	130
2023-08-15	132	133	131	133	348,900	133
2023-08-14	131	133	131	132	880,100	132
2023-08-10	135	135	130	130	2,644,500	130
2023-08-09	132	137	131	134	2,658,100	134
2023-08-08	143	145	142	143	280,100	143
2023-08-07	142	143	141	142	605,500	142
2023-08-04	143	144	142	143	356,800	143
2023-08-03	146	146	142	143	554,700	143
2023-08-02	144	147	143	146	505,600	146
2023-08-01	146	146	144	146	369,600	146
2023-07-31	144	147	144	146	814,800	146
2023-07-28	142	143	140	143	810,100	143
2023-07-27	141	143	140	142	333,300	142
2023-07-26	143	143	140	141	212,500	141
2023-07-25	143	143	141	143	213,600	143
2023-07-24	141	143	140	143	282,700	143
2023-07-21	140	141	139	140	203,000	140
2023-07-20	140	141	139	139	180,600	139
2023-07-19	140	140	139	140	237,800	140
2023-07-18	140	140	138	138	360,400	138
2023-07-14	142	142	139	139	387,300	139
2023-07-13	142	142	140	141	372,200	141
2023-07-12	144	144	141	142	512,000	142
2023-07-11	144	145	143	144	293,200	144
2023-07-10	145	147	144	144	788,700	144
2023-07-07	141	146	140	145	1,683,600	145
2023-07-06	142	144	141	142	539,300	142
2023-07-05	141	143	140	143	299,100	143
2023-07-04	142	144	141	141	440,200	141
2023-07-03	142	144	141	142	769,700	142
2023-06-30	142	143	141	141	383,900	141
2023-06-29	143	144	141	142	354,500	142
2023-06-28	139	142	139	142	829,100	142
2023-06-27	138	139	137	138	723,900	138
2023-06-26	139	140	137	138	327,900	138
2023-06-23	141	142	138	139	649,500	139
2023-06-22	144	144	140	140	978,000	140
2023-06-21	141	145	141	144	779,200	144
2023-06-20	142	142	139	142	870,100	142
2023-06-19	143	144	142	143	620,100	143
2023-06-16	144	144	142	144	615,100	144
2023-06-15	143	145	142	143	498,000	143
2023-06-14	140	143	140	142	544,500	142
2023-06-13	141	142	140	140	541,300	140
2023-06-12	136	140	136	140	994,100	140
2023-06-09	135	138	134	136	634,200	136
2023-06-08	135	137	135	135	395,900	135
2023-06-07	137	138	135	135	613,900	135
2023-06-06	136	137	135	136	379,900	136
2023-06-05	136	138	136	136	772,500	136
2023-06-02	129	133	128	133	824,400	133
2023-06-01	128	130	128	128	803,900	128
2023-05-31	133	133	128	128	1,685,600	128
2023-05-30	135	135	132	133	807,600	133
2023-05-29	138	138	135	135	986,800	135
2023-05-26	140	140	137	138	489,900	138
2023-05-25	139	140	139	139	386,600	139
2023-05-24	139	141	139	139	314,800	139
2023-05-23	140	141	138	139	733,500	139
2023-05-22	141	141	139	140	350,000	140
2023-05-19	140	142	139	141	450,000	141
2023-05-18	140	141	139	139	859,900	139
2023-05-17	141	142	140	140	489,200	140
2023-05-16	144	144	141	141	402,800	141
2023-05-15	145	145	141	142	1,004,400	142
2023-05-12	148	150	147	148	763,100	148
2023-05-11	149	149	147	147	400,200	147
2023-05-10	148	148	146	148	503,800	148
2023-05-09	147	149	147	149	206,600	149
2023-05-08	147	149	147	147	301,700	147
2023-05-02	150	150	147	147	668,100	147
2023-05-01	149	151	149	150	411,800	150
2023-04-28	148	149	146	149	511,400	149
2023-04-27	146	147	145	147	518,900	147
2023-04-26	146	146	145	145	284,200	145
2023-04-25	146	147	145	146	233,400	146
2023-04-24	145	146	145	146	147,100	146
2023-04-21	145	146	144	144	260,500	144
2023-04-20	145	146	145	145	158,700	145
2023-04-19	146	146	144	145	250,500	145
2023-04-18	146	146	145	146	129,700	146
2023-04-17	147	147	145	145	192,300	145
2023-04-14	147	147	146	146	292,800	146
2023-04-13	147	148	145	147	379,400	147
2023-04-12	147	148	146	147	343,200	147
2023-04-11	146	147	145	147	235,600	147
2023-04-10	145	146	145	146	259,400	146
2023-04-07	144	146	144	144	307,900	144
2023-04-06	145	146	143	144	437,500	144
2023-04-05	147	148	146	146	306,000	146
2023-04-04	147	149	146	149	684,700	149
2023-04-03	147	147	145	147	446,000	147
2023-03-31	145	146	144	145	437,600	145
2023-03-30	144	146	143	144	332,400	144
2023-03-29	144	144	143	144	387,300	144
2023-03-28	143	144	142	143	380,000	143
2023-03-27	143	145	142	143	423,300	143
2023-03-24	140	143	138	143	436,500	143
2023-03-23	137	141	137	140	340,200	140
2023-03-22	140	140	137	139	479,700	139
2023-03-20	139	140	137	137	739,800	137
2023-03-17	141	142	139	139	1,432,500	139
2023-03-16	140	142	137	142	1,139,300	142
2023-03-15	144	145	142	142	550,000	142
2023-03-14	145	145	140	142	1,501,100	142
2023-03-13	150	150	145	148	1,185,100	148
2023-03-10	154	154	151	151	714,900	151
2023-03-09	154	155	153	155	792,800	155
2023-03-08	151	154	151	153	572,500	153
2023-03-07	150	152	150	151	433,200	151
2023-03-06	149	150	148	150	524,600	150
2023-03-03	149	149	147	148	326,800	148
2023-03-02	148	149	146	148	432,500	148
2023-03-01	146	148	146	147	450,000	147
2023-02-28	146	147	145	145	339,500	145
2023-02-27	145	146	145	145	177,800	145
2023-02-24	146	146	144	145	360,500	145
2023-02-22	147	147	144	144	813,000	144
2023-02-21	148	149	147	147	239,800	147
2023-02-20	147	148	146	147	396,400	147
2023-02-17	146	148	146	147	329,700	147
2023-02-16	146	147	145	147	713,700	147
2023-02-15	146	147	144	145	483,000	145
2023-02-14	147	147	144	145	674,300	145
2023-02-13	148	149	144	144	1,156,900	144
2023-02-10	151	152	150	150	523,500	150
2023-02-09	152	153	151	152	189,100	152
2023-02-08	152	153	151	153	153,800	153
2023-02-07	153	154	152	152	243,700	152
2023-02-06	153	155	153	153	230,900	153
2023-02-03	151	153	150	152	473,500	152
2023-02-02	153	154	151	151	441,000	151
2023-02-01	154	155	153	153	280,100	153
2023-01-31	153	154	152	154	165,600	154
2023-01-30	152	154	150	152	829,300	152
2023-01-27	152	152	150	152	224,300	152
2023-01-26	151	155	150	152	1,085,700	152
2023-01-25	149	151	149	150	323,000	150
2023-01-24	149	150	148	150	521,900	150
2023-01-23	148	149	146	149	347,700	149
2023-01-20	146	147	146	146	236,600	146
2023-01-19	147	148	146	146	322,600	146
2023-01-18	148	150	146	148	336,900	148
2023-01-17	147	149	145	147	296,500	147
2023-01-16	148	149	146	146	722,500	146
2023-01-13	150	151	148	148	394,700	148
2023-01-12	151	152	150	151	498,800	151
2023-01-11	151	152	150	150	170,600	150
2023-01-10	150	152	148	150	342,900	150
2023-01-06	149	151	148	150	311,500	150
2023-01-05	148	149	147	148	427,300	148
2023-01-04	151	151	148	148	411,500	148

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30