[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 
2017-06-27343.00353.00341.00353.001438100502725900
2017-06-26338.00343.00336.00337.00525600178047600
2017-06-23347.00348.00340.00341.00543900185948200
2017-06-22342.00345.00341.00344.00502000172221900
2017-06-21346.00348.00343.00343.00787800271816900
2017-06-20356.00356.00348.00349.00626200219854500
2017-06-19346.00349.00344.00348.00605800210036000
2017-06-16356.00356.00343.00345.001554900540034400
2017-06-15360.00360.00348.00349.001197900421914600
2017-06-14368.00369.00361.00362.00585900212587700
2017-06-13364.00369.00363.00365.00847400309984800
2017-06-12357.00365.00357.00364.001040700377030100
2017-06-09353.00359.00352.00356.001041800370644900
2017-06-08358.00364.00352.00352.001105200393758500
2017-06-07348.00354.00346.00354.00554900195061000
2017-06-06351.00360.00349.00349.001159500409190100
2017-06-05364.00366.00350.00353.001245300441658300
2017-06-02354.00363.00353.00362.001074300386483700
2017-06-01349.00352.00343.00351.00971400338799700
2017-05-31355.00356.00349.00350.00907300318888900
2017-05-30355.00356.00349.00355.001018400358921600
2017-05-29367.00367.00354.00354.001100800394961200
2017-05-26374.00374.00363.00366.001152300422146000
2017-05-25375.00378.00367.00375.001045600390423800
2017-05-24377.00388.00376.00378.001086300412225700
2017-05-23376.00382.00374.00374.00706100266633400
2017-05-22378.00383.00375.00377.00799700302266900
2017-05-19381.00384.00373.00375.00884500333663400
2017-05-18378.00390.00378.00382.001391000533699700
2017-05-17402.00405.00388.00390.001242700492550400
2017-05-16402.00414.00402.00404.001865600757744300
2017-05-15376.00400.00375.00400.0028112001110629300
2017-05-12376.00390.00372.00379.0026272001002760500
2017-05-11375.00375.00346.00371.001217200443586000
2017-05-10374.00375.00370.00375.00618900230543500
2017-05-09374.00375.00369.00373.00589200219515000
2017-05-08373.00383.00373.00375.001291300487584200
2017-05-02365.00369.00361.00366.001158100423166500
2017-05-01355.00364.00350.00362.001343500482802400
2017-04-28360.00360.00343.00356.001908500672728300
2017-04-27330.00331.00326.00331.00583200191727600
2017-04-26333.00340.00326.00329.001228500407809500
2017-04-25313.00326.00310.00326.00899400288838000
2017-04-24322.00324.00310.00311.00802000252786600
2017-04-21312.00319.00309.00318.00669600210702800
2017-04-20305.00312.00305.00307.00413900127795400
2017-04-19306.00308.00302.00305.00655000199819400
2017-04-18308.00315.00305.00307.00531100164129400
2017-04-17306.00306.00298.00303.00567500171481400
2017-04-14309.00311.00304.00310.00826600254784300
2017-04-13305.00312.00305.00311.00868900267198300
2017-04-12308.00308.00301.00306.00678200206769600
2017-04-11312.00314.00308.00310.00468800145267200
2017-04-10315.00318.00311.00315.00683200214392500
2017-04-07314.00322.00310.00314.001114900350801900
2017-04-06321.00325.00313.00314.001047700331857300
2017-04-05329.00330.00319.00322.001037700334948300
2017-04-04332.00339.00327.00331.00933600309343600
2017-04-03346.00347.00332.00337.001053500356734600
2017-03-31351.00358.00348.00348.00809900285388100
2017-03-30354.00354.00346.00349.00846100296175700
2017-03-29369.00373.00355.00360.00844600305149900
2017-03-28352.00361.00349.00360.00914100325071100
2017-03-27357.00358.00347.00352.001221900429544200
2017-03-24363.00369.00360.00361.001077100391919800
2017-03-23373.00373.00361.00363.001026400375039200
2017-03-22371.00375.00368.00373.001164300433015200
2017-03-21382.00388.00375.00381.001382100526482900
2017-03-17390.00396.00384.00387.001817400708445600
2017-03-16378.00394.00367.00394.002303300888106800
2017-03-15385.00389.00371.00378.0028898001097535900
2017-03-14356.00375.00355.00375.002599800954402500
2017-03-13349.00354.00349.00353.001059500372636200
2017-03-10342.00348.00340.00345.001178500405437300
2017-03-09330.00339.00328.00339.00859100286920300
2017-03-08324.00330.00318.00329.00992100322628100
2017-03-07327.00327.00323.00325.00440700143292300
2017-03-06334.00334.00322.00327.00852600279039500
2017-03-03323.00332.00322.00327.001659600544602900
2017-03-02319.00323.00318.00323.001286300411642500
2017-03-01310.00317.00307.00315.001673600524454700
2017-02-28302.00309.00300.00307.001294900394977200
2017-02-27291.00303.00291.00301.001844200548799800
2017-02-24287.00292.00285.00292.00708800204918000
2017-02-23289.00289.00286.00288.00466500134154200
2017-02-22286.00290.00284.00289.00507500145909900
2017-02-21283.00287.00280.00284.00746700211683000
2017-02-20285.00287.00283.00284.00571100162674200
2017-02-17280.00287.00279.00285.00981900278328000
2017-02-16275.00282.00274.00282.001073600298738200
2017-02-15270.00275.00270.00274.00613000167386300
2017-02-14271.00273.00267.00269.001248400336332200
2017-02-13279.00281.00264.00269.002061300556356600
2017-02-10273.00276.00272.00276.00740900203277100
2017-02-09271.00273.00267.00271.00826100223197400
2017-02-08266.00273.00265.00273.00892500241459800
2017-02-07275.00276.00264.00266.001800000481848500
2017-02-06281.00286.00276.00277.001443100404017300
2017-02-03303.00307.00277.00282.0039905001163828700
2017-02-02314.00320.00310.00319.00998100316162900
2017-02-01301.00312.00301.00312.00434600133491900
2017-01-31304.00307.00301.00303.00732600222231400
2017-01-30311.00312.00307.00308.00524500161821100
2017-01-27317.00317.00311.00312.00430600134542100
2017-01-26318.00318.00311.00316.00526500165402300
2017-01-25316.00316.00314.00314.0024880078403000
2017-01-24313.00315.00311.00312.0024340076011100
2017-01-23314.00316.00312.00313.0024090075626200
2017-01-20317.00320.00314.00318.00329900104683500
2017-01-19313.00319.00312.00319.00436300138009500
2017-01-18303.00311.00300.00310.00484000147579600
2017-01-17315.00315.00306.00307.00451400139688800
2017-01-16315.00316.00311.00315.00592500186127000
2017-01-13315.00316.00314.00315.0031550099397300
2017-01-12316.00319.00314.00315.00537500169941900
2017-01-11319.00320.00316.00319.00388100123541300
2017-01-10315.00320.00315.00316.00604400191364400
2017-01-06313.00316.00312.00314.00940400295565200
2017-01-05322.00324.00316.00320.00668900214070000
2017-01-04308.00322.00308.00322.001512000481945900
2016-12-30301.00305.00301.00303.00380500115237800
2016-12-29305.00306.00302.00303.00519600157606200
2016-12-28303.00308.00302.00305.00347600106371400
2016-12-27308.00310.00303.00304.00466400142604700
2016-12-26312.00314.00306.00308.00458700141942900
2016-12-22312.00313.00307.00310.00550200170808500
2016-12-21313.00318.00311.00313.00830200261239500
2016-12-20310.00313.00308.00311.00420400130443300
2016-12-19319.00319.00310.00313.001211900380357100
2016-12-16318.00319.00314.00319.001348000426432500
2016-12-15309.00317.00308.00313.001237300388000800
2016-12-14309.00310.00306.00307.00369800113790600
2016-12-13311.00312.00305.00306.00832700256287400
2016-12-12312.00317.00308.00312.00967200302366400
2016-12-09305.00309.00304.00308.00929700285454300
2016-12-08297.00305.00296.00303.00722500217536000
2016-12-07291.00298.00291.00292.001102100323322900
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

   ※ 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