[7238 東証1部] 曙ブレーキ工業 日足 時系列データ

[7238 東証1部] 曙ブレーキ工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-06290.00295.00287.00289.001155100334581300
2016-12-05293.00294.00285.00290.001166200337289500
2016-12-02305.00305.00294.00296.001451900432490500
2016-12-01311.00313.00305.00305.00947400291996400
2016-11-30304.00308.00302.00307.00994100303821300
2016-11-29302.00305.00302.00304.00542000164658400
2016-11-28304.00307.00299.00306.00802400243135200
2016-11-25304.00311.00304.00305.001433300439916400
2016-11-24304.00305.00298.00303.001629000491839900
2016-11-22303.00305.00296.00299.001159300348118400
2016-11-21298.00305.00295.00302.001178000353470200
2016-11-18291.00301.00291.00298.001484000439417700
2016-11-17288.00292.00286.00289.001171400337673600
2016-11-16289.00294.00285.00292.001057900307117600
2016-11-15292.00292.00283.00290.001561400450993200
2016-11-14271.00293.00270.00290.003320000949295400
2016-11-11270.00276.00265.00265.001854000499064100
2016-11-10270.00272.00259.00266.001553700412769800
2016-11-09268.00269.00242.00254.002500300636592300
2016-11-08266.00269.00256.00265.001765700464599200
2016-11-07251.00272.00251.00263.003143300825892600
2016-11-04232.00254.00231.00251.002992000723596300
2016-11-02227.00235.00221.00233.004316600992537500
2016-11-01215.00234.00213.00224.0062836001398586800
2016-10-31198.00200.00196.00200.00606100120426400
2016-10-28198.00200.00196.00197.001525000301260000
2016-10-27200.00200.00198.00198.0049900099255400
2016-10-26200.00200.00196.00198.00823600162980200
2016-10-25201.00202.00198.00199.00765700152430100
2016-10-24200.00201.00198.00199.0038460076772200
2016-10-21200.00200.00197.00198.00590800117388900
2016-10-20200.00201.00197.00199.0034580068835600
2016-10-19199.00200.00198.00199.0017090034008600
2016-10-18200.00200.00196.00199.0034620068651900
2016-10-17201.00203.00198.00200.0023130046305500
2016-10-14196.00201.00196.00199.0036200072053100
2016-10-13200.00203.00197.00197.00650900129154700
2016-10-12204.00206.00199.00200.0048260097616800
2016-10-11210.00210.00205.00206.0035260073124800
2016-10-07208.00209.00205.00208.00505000104361500
2016-10-06211.00211.00207.00208.0045820095673700
2016-10-05203.00210.00201.00208.00927800191892700
2016-10-04201.00204.00200.00201.0025990052356300
2016-10-03206.00206.00199.00200.00597800121561300
2016-09-30197.00202.00192.00202.001037000205319200
2016-09-29196.00204.00196.00201.00966500193992800
2016-09-28199.00201.00193.00194.00856800167263500
2016-09-27199.00203.00198.00201.00757200151584700
2016-09-26210.00211.00202.00203.00960800196611500
2016-09-23210.00214.00207.00213.0047230099529700
2016-09-21205.00212.00205.00211.0044420092843100
2016-09-20206.00213.00204.00206.00601500125279400
2016-09-16204.00205.00202.00204.0037470076364900
2016-09-15200.00205.00198.00203.0030760061651800
2016-09-14200.00205.00199.00202.0027300055219100
2016-09-13203.00203.00198.00201.00742900148781500
2016-09-12204.00206.00200.00202.00753900152660600
2016-09-09202.00210.00202.00208.00974300201835800
2016-09-08213.00213.00200.00202.001595400323849600
2016-09-07211.00220.00209.00212.001021000219494300
2016-09-06205.00221.00205.00217.001585000341105100
2016-09-05198.00209.00197.00206.001463200298440600
2016-09-02193.00196.00191.00194.00522600101399300
2016-09-01190.00192.00188.00191.0047050089720500
2016-08-31185.00190.00185.00187.0047600089293500
2016-08-30185.00185.00181.00183.0027040049525300
2016-08-29183.00187.00182.00185.0044080081436800
2016-08-26180.00181.00178.00179.0037410067192800
2016-08-25182.00182.00179.00180.0015920028770000
2016-08-24180.00183.00179.00180.0031250056377200
2016-08-23180.00182.00178.00178.0043950079035600
2016-08-22182.00183.00180.00182.0019310035089700
2016-08-19180.00183.00179.00182.0042000075999300
2016-08-18183.00183.00178.00179.0054330097988100
2016-08-17180.00185.00180.00184.0046260084733900
2016-08-16188.00188.00180.00180.00964800176850400
2016-08-15192.00193.00187.00188.0038010071791300
2016-08-12196.00196.00190.00192.00543900104671100
2016-08-10191.00193.00188.00188.0040060075937200
2016-08-09199.00199.00192.00192.0037240072281900
2016-08-08192.00199.00192.00199.0026860052793300
2016-08-05193.00194.00189.00190.0017430033341100
2016-08-04190.00196.00187.00194.00757500145654200
2016-08-03194.00196.00187.00187.001521300290330700
2016-08-02206.00210.00203.00205.0030020061963000
2016-08-01207.00211.00203.00206.0028020058173300
2016-07-29208.00213.00205.00212.0044300092684400
2016-07-28210.00213.00208.00209.0037530078722600
2016-07-27210.00215.00209.00209.0027170057450800
2016-07-26206.00210.00202.00206.0042920088574600
2016-07-25204.00212.00203.00209.0038180079483700
2016-07-22200.00203.00199.00203.0033870068254800
2016-07-21204.00208.00201.00204.0021870044593500
2016-07-20204.00206.00199.00202.0019930040121000
2016-07-19209.00209.00201.00206.0020860042842000
2016-07-15200.00209.00200.00207.00524900107859000
2016-07-14202.00205.00199.00204.0026510053821500
2016-07-13206.00207.00200.00204.0039250080065100
2016-07-12200.00202.00196.00199.00625100124540200
2016-07-11186.00196.00185.00195.0041040078759300
2016-07-08183.00187.00181.00181.0035390064904400
2016-07-07184.00189.00183.00184.0033330061631800
2016-07-06190.00193.00184.00186.00559300104530800
2016-07-05198.00198.00192.00193.0037450072540900
2016-07-04199.00199.00195.00197.00511000100498400
2016-07-01200.00201.00195.00196.00610500120665000
2016-06-30211.00213.00198.00199.00759600155791700
2016-06-29217.00218.00210.00210.0045350096761200
2016-06-28210.00220.00204.00217.0025970055329600
2016-06-27222.00222.00212.00215.0032640070292100
2016-06-24239.00239.00210.00220.00568700126468900
2016-06-23222.00233.00220.00233.0017660040089900
2016-06-22225.00225.00219.00223.0017680039246300
2016-06-21217.00224.00215.00224.0014670032420800
2016-06-20222.00226.00208.00220.0036510079190600
2016-06-17212.00221.00210.00220.0020680044476600
2016-06-16214.00216.00206.00207.0029090061078000
2016-06-15215.00221.00214.00218.0022270048476100
2016-06-14223.00225.00216.00217.0024070052779600
2016-06-13230.00230.00224.00225.0025930058732300
2016-06-10240.00240.00233.00235.00459000108534500
2016-06-09248.00250.00239.00239.0018820045722500
2016-06-08256.00256.00246.00251.0019130047841700
2016-06-07255.00259.00254.00256.0010580027126200
2016-06-06247.00256.00244.00254.0025310063305600
2016-06-03255.00260.00252.00255.0017530044714200
2016-06-02266.00267.00253.00255.0023330060267100
2016-06-01270.00275.00267.00269.0028780078053900
2016-05-31259.00270.00259.00270.00525700140465900
2016-05-30257.00260.00255.00259.0015290039398700
2016-05-27252.00257.00250.00255.0026170066495400
2016-05-26267.00268.00252.00254.00458900119005500
2016-05-25259.00265.00255.00263.0035700092853200
2016-05-24242.00254.00242.00253.0033520083324100
2016-05-23241.00243.00235.00242.0013100031394400
2016-05-20234.00240.00233.00240.0017830042439800
2016-05-19233.00237.00233.00233.0020690048590100
2016-05-18232.00237.00229.00232.0026390061341300
2016-05-17230.00232.00226.00232.0021040048202200
2016-05-16228.00232.00224.00226.0022190050416500
2016-05-13236.00239.00224.00224.0040870093045300
2016-05-12237.00239.00234.00235.0030260071475500
2016-05-11266.00268.00240.00242.00859600214033500
2016-05-10256.00271.00256.00268.0026730070854900
2016-05-09259.00265.00258.00259.0026230068426400
2016-05-06269.00275.00262.00267.0017050045360400
2016-05-02271.00285.00268.00269.0018380050194400
2016-04-28292.00300.00275.00285.0031620092545400
2016-04-27297.00298.00295.00295.0021840064789600
2016-04-26296.00300.00291.00295.00403400119550600
2016-04-25299.00299.00290.00294.0014030041398500
2016-04-22287.00297.00286.00296.0026160076665500
2016-04-21293.00294.00287.00289.0020450059490600
2016-04-20282.00293.00281.00289.00368400106199000
2016-04-19270.00281.00268.00281.0028100078139600
2016-04-18258.00267.00255.00265.0029410076907800
2016-04-15265.00268.00263.00265.0012970034416800
2016-04-14261.00271.00259.00269.0026740070805800
2016-04-13254.00261.00254.00258.0016870043276100
2016-04-12245.00259.00245.00251.0033860085897500
2016-04-11240.00245.00233.00244.0020980050252600
2016-04-08223.00242.00223.00237.0023110053492700
2016-04-07231.00235.00227.00228.0018250042026400
2016-04-06233.00239.00229.00230.0039280091105100
2016-04-05252.00252.00237.00237.0026280063707000
2016-04-04261.00266.00252.00255.0016710042981400
2016-04-01275.00275.00260.00261.0032550086534900
2016-03-31278.00281.00269.00270.0021100057813700
2016-03-30283.00283.00273.00275.0022260061772500
2016-03-29277.00283.00275.00283.0018530051883600
2016-03-28281.00281.00271.00279.0026000071729300
2016-03-25281.00281.00270.00275.00437900120926800
2016-03-24267.00272.00265.00267.0017360046536300
2016-03-23273.00276.00267.00269.0014400038957800
2016-03-22277.00281.00272.00273.0024670068071200
2016-03-18269.00273.00259.00273.00433800115539500
2016-03-17273.00281.00267.00269.00384900105997600
2016-03-16274.00275.00267.00270.0029570079706700
2016-03-15275.00277.00270.00277.0026130071723800
2016-03-14264.00271.00264.00270.0019300051782000
2016-03-11249.00263.00249.00261.0028100071700800
2016-03-10252.00257.00250.00254.0016950043005900
2016-03-09257.00260.00246.00247.0024950062312500
2016-03-08270.00270.00256.00260.0024780064998700
2016-03-07266.00272.00265.00269.0035040094224600
2016-03-04249.00263.00249.00263.0032340083365300
2016-03-03245.00250.00244.00250.0027010066711300
2016-03-02245.00248.00241.00246.0024820060813300
2016-03-01237.00240.00231.00235.0032810077106300
2016-02-29241.00246.00234.00234.0027300065378800
2016-02-26249.00249.00236.00238.0030830074467300
2016-02-25241.00248.00240.00246.0029470072442300
2016-02-24239.00245.00236.00237.0026280063009000
2016-02-23243.00246.00240.00242.0037240090572100
2016-02-22226.00240.00226.00240.00464400109373000
2016-02-19239.00242.00226.00229.00531500122279900
2016-02-18240.00245.00235.00242.00460000111013000
2016-02-17225.00237.00225.00234.00679300157498500
2016-02-16207.00229.00207.00225.00827000184008200
2016-02-15199.00212.00196.00205.00818000165930900
2016-02-12203.00205.00189.00189.00879300172341900
2016-02-10210.00217.00206.00209.00596000125565600
2016-02-09211.00218.00209.00210.00633800134886100
2016-02-08226.00228.00223.00225.0038570086809700
2016-02-05230.00234.00227.00230.00555800127873900
2016-02-04237.00243.00231.00231.00477300112744100
2016-02-03248.00250.00239.00243.001009600248095300
2016-02-02245.00247.00237.00243.0041120099615600
2016-02-01254.00255.00246.00248.00655300163416100
2016-01-29243.00249.00239.00246.00714600174607100
2016-01-28238.00241.00232.00240.00552100131046700
2016-01-27237.00240.00234.00238.0037110088124000
2016-01-26237.00241.00231.00232.00433700101936000
2016-01-25245.00249.00236.00239.0040650097775300
2016-01-22236.00243.00234.00243.00430200103015300
2016-01-21235.00244.00228.00228.0041450097937300
2016-01-20250.00251.00238.00238.00436900106217000
2016-01-19250.00255.00245.00252.00573600143503600
2016-01-18238.00252.00238.00251.00672400166084500
2016-01-15264.00267.00251.00254.00680000174077400
2016-01-14267.00268.00258.00262.00527100138014400
2016-01-13271.00279.00271.00272.00450100123010800
2016-01-12284.00285.00268.00269.00579200159951800
2016-01-08288.00293.00285.00286.00515600148439400
2016-01-07294.00298.00289.00291.00665400194569500
2016-01-06299.00301.00292.00293.00469900138769400
2016-01-05297.00303.00296.00300.00368700110488500
2016-01-04303.00304.00296.00297.00393500117718400
2015-12-30300.00306.00300.00302.00341700103273800
2015-12-29300.00302.00295.00300.0031980095767000
2015-12-28295.00304.00295.00302.0028700086424200
2015-12-25302.00305.00295.00296.00608900182594900
2015-12-24309.00312.00302.00303.00504200154110300
2015-12-22320.00321.00309.00309.00377200118501500
2015-12-21317.00323.00313.00321.00549000174983400
2015-12-18324.00328.00317.00318.00948000306619200
2015-12-17326.00332.00324.00328.00976800320568300
2015-12-16319.00324.00315.00321.001031000330335200
2015-12-15310.00326.00294.00319.002499800775846400
2015-12-14312.00312.00300.00310.00561800172782800
2015-12-11313.00314.00310.00314.00525300164258800
2015-12-10306.00309.00306.00306.0024950076641000
2015-12-09313.00314.00306.00306.00430400133470800
2015-12-08312.00313.00308.00310.0028520088522600
2015-12-07312.00316.00311.00312.00498800156335700
2015-12-04305.00312.00305.00308.00618900190680500
2015-12-03313.00314.00310.00311.00430000133800300
2015-12-02314.00316.00311.00312.00395500123890500
2015-12-01314.00316.00312.00316.0031530098947100
2015-11-30317.00317.00312.00314.00389900122280600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog