ブラザー工業(6448)の株価時系列情報
ブラザー工業(6448)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 710 | 716 | 710 | 715 | 241,000 |
1984/12/27 | 712 | 730 | 712 | 715 | 170,000 |
1984/12/26 | 720 | 730 | 720 | 722 | 196,000 |
1984/12/25 | 730 | 730 | 720 | 725 | 113,000 |
1984/12/24 | 726 | 735 | 717 | 720 | 169,000 |
1984/12/22 | 720 | 730 | 720 | 721 | 52,000 |
1984/12/21 | 715 | 724 | 715 | 724 | 122,000 |
1984/12/20 | 720 | 725 | 716 | 716 | 358,000 |
1984/12/19 | 747 | 747 | 727 | 727 | 206,000 |
1984/12/18 | 735 | 737 | 726 | 737 | 507,000 |
1984/12/17 | 736 | 739 | 734 | 735 | 86,000 |
1984/12/15 | 731 | 736 | 731 | 736 | 74,000 |
1984/12/14 | 737 | 737 | 731 | 731 | 334,000 |
1984/12/13 | 740 | 740 | 736 | 737 | 179,000 |
1984/12/12 | 740 | 747 | 739 | 742 | 339,000 |
1984/12/11 | 743 | 745 | 740 | 745 | 39,000 |
1984/12/10 | 758 | 758 | 740 | 740 | 80,000 |
1984/12/07 | 750 | 750 | 739 | 748 | 58,000 |
1984/12/06 | 768 | 768 | 736 | 750 | 191,000 |
1984/12/05 | 755 | 779 | 753 | 758 | 288,000 |
1984/12/04 | 740 | 750 | 732 | 750 | 430,000 |
1984/12/03 | 740 | 745 | 730 | 735 | 463,000 |
1984/12/01 | 740 | 742 | 738 | 742 | 169,000 |
1984/11/30 | 755 | 755 | 740 | 740 | 356,000 |
1984/11/29 | 760 | 760 | 741 | 750 | 376,000 |
1984/11/28 | 756 | 765 | 751 | 760 | 278,000 |
1984/11/27 | 761 | 768 | 756 | 756 | 112,000 |
1984/11/26 | 760 | 768 | 760 | 761 | 169,000 |
1984/11/24 | 766 | 770 | 761 | 770 | 183,000 |
1984/11/22 | 765 | 775 | 765 | 766 | 100,000 |
1984/11/21 | 769 | 779 | 765 | 765 | 79,000 |
1984/11/20 | 766 | 776 | 766 | 774 | 84,000 |
1984/11/19 | 790 | 795 | 775 | 775 | 203,000 |
1984/11/17 | 795 | 795 | 795 | 795 | 111,000 |
1984/11/16 | 800 | 807 | 794 | 805 | 397,000 |
1984/11/15 | 809 | 820 | 800 | 800 | 1,315,000 |
1984/11/14 | 809 | 810 | 790 | 797 | 532,000 |
1984/11/13 | 761 | 820 | 761 | 819 | 893,000 |
1984/11/12 | 770 | 775 | 765 | 765 | 140,000 |
1984/11/09 | 783 | 783 | 770 | 770 | 165,000 |
1984/11/08 | 790 | 795 | 778 | 783 | 156,000 |
1984/11/07 | 818 | 820 | 790 | 800 | 715,000 |
1984/11/06 | 819 | 829 | 812 | 818 | 632,000 |
1984/11/05 | 818 | 820 | 811 | 819 | 334,000 |
1984/11/02 | 818 | 824 | 806 | 820 | 423,000 |
1984/11/01 | 829 | 835 | 810 | 820 | 206,000 |
1984/10/31 | 848 | 849 | 835 | 839 | 1,243,000 |
1984/10/30 | 830 | 849 | 829 | 833 | 3,021,000 |
1984/10/29 | 837 | 840 | 820 | 830 | 1,966,000 |
1984/10/27 | 825 | 844 | 825 | 837 | 3,027,000 |
1984/10/26 | 820 | 820 | 807 | 815 | 345,000 |
1984/10/25 | 829 | 830 | 801 | 815 | 896,000 |
1984/10/24 | 817 | 830 | 810 | 825 | 4,360,000 |
1984/10/23 | 775 | 820 | 775 | 807 | 3,343,000 |
1984/10/22 | 750 | 767 | 748 | 767 | 230,000 |
1984/10/20 | 730 | 740 | 715 | 740 | 160,000 |
1984/10/19 | 769 | 769 | 750 | 750 | 443,000 |
1984/10/18 | 766 | 769 | 750 | 750 | 435,000 |
1984/10/17 | 750 | 769 | 750 | 763 | 760,000 |
1984/10/16 | 711 | 740 | 710 | 730 | 858,000 |
1984/10/15 | 710 | 711 | 707 | 708 | 152,000 |
1984/10/12 | 705 | 708 | 700 | 705 | 206,000 |
1984/10/11 | 701 | 710 | 701 | 702 | 136,000 |
1984/10/09 | 708 | 710 | 700 | 710 | 205,000 |
1984/10/08 | 710 | 718 | 709 | 710 | 131,000 |
1984/10/06 | 716 | 720 | 710 | 711 | 232,000 |
1984/10/05 | 720 | 720 | 715 | 720 | 164,000 |
1984/10/04 | 717 | 720 | 715 | 719 | 68,000 |
1984/10/03 | 720 | 723 | 715 | 717 | 335,000 |
1984/10/02 | 721 | 728 | 721 | 724 | 86,000 |
1984/10/01 | 725 | 725 | 716 | 720 | 325,000 |
1984/09/29 | 723 | 728 | 723 | 728 | 95,000 |
1984/09/28 | 726 | 730 | 723 | 723 | 390,000 |
1984/09/27 | 720 | 725 | 710 | 711 | 347,000 |
1984/09/26 | 716 | 719 | 706 | 710 | 262,000 |
1984/09/25 | 722 | 725 | 718 | 719 | 113,000 |
1984/09/22 | 716 | 720 | 716 | 720 | 25,000 |
1984/09/21 | 716 | 718 | 705 | 716 | 71,000 |
1984/09/20 | 720 | 720 | 718 | 718 | 98,000 |
1984/09/19 | 728 | 729 | 720 | 720 | 63,000 |
1984/09/18 | 725 | 730 | 723 | 730 | 91,000 |
1984/09/17 | 723 | 735 | 723 | 730 | 165,000 |
1984/09/14 | 720 | 730 | 717 | 721 | 345,000 |
1984/09/13 | 715 | 715 | 711 | 715 | 90,000 |
1984/09/12 | 701 | 709 | 700 | 707 | 100,000 |
1984/09/11 | 720 | 722 | 710 | 710 | 126,000 |
1984/09/10 | 725 | 725 | 716 | 720 | 216,000 |
1984/09/07 | 733 | 733 | 728 | 728 | 60,000 |
1984/09/06 | 735 | 735 | 733 | 733 | 45,000 |
1984/09/05 | 750 | 750 | 736 | 736 | 91,000 |
1984/09/04 | 740 | 740 | 735 | 740 | 107,000 |
1984/09/03 | 740 | 750 | 740 | 740 | 56,000 |
1984/09/01 | 730 | 745 | 730 | 740 | 99,000 |
1984/08/31 | 730 | 735 | 730 | 730 | 79,000 |
1984/08/30 | 735 | 740 | 730 | 730 | 195,000 |
1984/08/29 | 740 | 749 | 730 | 735 | 171,000 |
1984/08/28 | 761 | 766 | 740 | 750 | 167,000 |
1984/08/27 | 767 | 771 | 765 | 770 | 130,000 |
1984/08/25 | 771 | 771 | 764 | 770 | 57,000 |
1984/08/24 | 768 | 770 | 765 | 766 | 171,000 |
1984/08/23 | 775 | 775 | 765 | 773 | 365,000 |
1984/08/22 | 775 | 780 | 760 | 765 | 627,000 |
1984/08/21 | 746 | 770 | 746 | 770 | 1,146,000 |
1984/08/20 | 731 | 751 | 728 | 745 | 401,000 |
1984/08/18 | 730 | 731 | 728 | 728 | 172,000 |
1984/08/17 | 728 | 731 | 725 | 726 | 165,000 |
1984/08/16 | 730 | 731 | 720 | 730 | 163,000 |
1984/08/15 | 714 | 730 | 711 | 730 | 132,000 |
1984/08/14 | 710 | 720 | 710 | 715 | 110,000 |
1984/08/10 | 710 | 720 | 705 | 710 | 120,000 |
1984/08/09 | 694 | 705 | 693 | 705 | 153,000 |
1984/08/08 | 700 | 701 | 695 | 695 | 291,000 |
1984/08/07 | 710 | 710 | 700 | 701 | 264,000 |
1984/08/06 | 702 | 702 | 695 | 699 | 235,000 |
1984/08/04 | 700 | 700 | 691 | 700 | 262,000 |
1984/08/03 | 678 | 680 | 678 | 680 | 140,000 |
1984/08/02 | 633 | 638 | 633 | 636 | 136,000 |
1984/08/01 | 635 | 636 | 628 | 632 | 60,000 |
1984/07/31 | 641 | 653 | 641 | 645 | 19,000 |
1984/07/30 | 650 | 656 | 641 | 649 | 47,000 |
1984/07/28 | 655 | 657 | 649 | 656 | 54,000 |
1984/07/27 | 642 | 642 | 635 | 635 | 105,000 |
1984/07/26 | 625 | 640 | 625 | 632 | 133,000 |
1984/07/25 | 621 | 621 | 615 | 615 | 178,000 |
1984/07/24 | 600 | 620 | 600 | 616 | 199,000 |
1984/07/23 | 648 | 648 | 610 | 610 | 112,000 |
1984/07/21 | 655 | 655 | 645 | 649 | 105,000 |
1984/07/20 | 659 | 659 | 656 | 656 | 44,000 |
1984/07/19 | 665 | 665 | 658 | 658 | 31,000 |
1984/07/18 | 659 | 665 | 657 | 658 | 90,000 |
1984/07/17 | 650 | 657 | 649 | 655 | 200,000 |
1984/07/16 | 659 | 664 | 652 | 652 | 80,000 |
1984/07/13 | 664 | 664 | 653 | 653 | 82,000 |
1984/07/12 | 665 | 668 | 651 | 664 | 198,000 |
1984/07/11 | 670 | 670 | 668 | 668 | 48,000 |
1984/07/10 | 677 | 678 | 670 | 674 | 134,000 |
1984/07/09 | 669 | 675 | 669 | 675 | 55,000 |
1984/07/07 | 670 | 670 | 668 | 669 | 52,000 |
1984/07/06 | 676 | 676 | 667 | 670 | 177,000 |
1984/07/05 | 694 | 695 | 675 | 676 | 146,000 |
1984/07/04 | 695 | 700 | 695 | 695 | 61,000 |
1984/07/03 | 700 | 700 | 695 | 695 | 88,000 |
1984/07/02 | 700 | 701 | 691 | 695 | 38,000 |
1984/06/30 | 690 | 699 | 690 | 690 | 36,000 |
1984/06/29 | 705 | 707 | 688 | 689 | 329,000 |
1984/06/28 | 671 | 698 | 671 | 698 | 201,000 |
1984/06/27 | 660 | 670 | 651 | 670 | 222,000 |
1984/06/26 | 648 | 650 | 643 | 650 | 206,000 |
1984/06/25 | 651 | 659 | 650 | 650 | 209,000 |
1984/06/23 | 660 | 661 | 645 | 645 | 285,000 |
1984/06/22 | 672 | 674 | 670 | 670 | 197,000 |
1984/06/21 | 677 | 678 | 672 | 672 | 174,000 |
1984/06/20 | 675 | 679 | 672 | 675 | 101,000 |
1984/06/19 | 679 | 685 | 671 | 672 | 240,000 |
1984/06/18 | 670 | 680 | 670 | 680 | 126,000 |
1984/06/16 | 673 | 680 | 670 | 680 | 114,000 |
1984/06/15 | 699 | 699 | 670 | 673 | 245,000 |
1984/06/14 | 730 | 730 | 720 | 720 | 161,000 |
1984/06/13 | 730 | 732 | 728 | 730 | 127,000 |
1984/06/12 | 725 | 731 | 725 | 728 | 41,000 |
1984/06/11 | 732 | 735 | 732 | 732 | 71,000 |
1984/06/08 | 730 | 733 | 725 | 731 | 160,000 |
1984/06/07 | 726 | 726 | 722 | 725 | 87,000 |
1984/06/06 | 715 | 726 | 715 | 726 | 64,000 |
1984/06/05 | 728 | 736 | 712 | 712 | 233,000 |
1984/06/04 | 734 | 737 | 730 | 735 | 52,000 |
1984/06/02 | 731 | 731 | 730 | 730 | 62,000 |
1984/06/01 | 726 | 726 | 725 | 725 | 53,000 |
1984/05/31 | 730 | 730 | 726 | 726 | 57,000 |
1984/05/30 | 725 | 741 | 724 | 725 | 377,000 |
1984/05/29 | 731 | 735 | 731 | 731 | 18,000 |
1984/05/28 | 740 | 745 | 740 | 740 | 47,000 |
1984/05/26 | 730 | 740 | 730 | 740 | 53,000 |
1984/05/25 | 736 | 745 | 730 | 731 | 240,000 |
1984/05/24 | 727 | 740 | 727 | 738 | 194,000 |
1984/05/23 | 720 | 720 | 710 | 720 | 285,000 |
1984/05/22 | 731 | 735 | 720 | 730 | 93,000 |
1984/05/21 | 750 | 753 | 745 | 745 | 66,000 |
1984/05/19 | 745 | 751 | 740 | 740 | 130,000 |
1984/05/18 | 755 | 765 | 755 | 755 | 141,000 |
1984/05/17 | 764 | 769 | 760 | 765 | 169,000 |
1984/05/16 | 762 | 775 | 762 | 770 | 75,000 |
1984/05/15 | 760 | 775 | 760 | 775 | 122,000 |
1984/05/14 | 790 | 790 | 765 | 775 | 170,000 |
1984/05/11 | 791 | 800 | 791 | 794 | 136,000 |
1984/05/10 | 805 | 806 | 800 | 800 | 122,000 |
1984/05/09 | 801 | 815 | 801 | 815 | 50,000 |
1984/05/08 | 822 | 823 | 810 | 810 | 63,000 |
1984/05/07 | 828 | 828 | 824 | 825 | 189,000 |
1984/05/04 | 824 | 827 | 816 | 825 | 332,000 |
1984/05/02 | 800 | 818 | 800 | 818 | 294,000 |
1984/05/01 | 798 | 805 | 798 | 804 | 88,000 |
1984/04/28 | 797 | 802 | 795 | 802 | 139,000 |
1984/04/27 | 800 | 800 | 792 | 795 | 102,000 |
1984/04/26 | 798 | 798 | 792 | 795 | 181,000 |
1984/04/25 | 792 | 800 | 791 | 792 | 280,000 |
1984/04/24 | 797 | 800 | 791 | 791 | 119,000 |
1984/04/23 | 797 | 799 | 795 | 797 | 160,000 |
1984/04/21 | 795 | 798 | 795 | 795 | 68,000 |
1984/04/20 | 791 | 798 | 790 | 791 | 273,000 |
1984/04/19 | 805 | 807 | 790 | 790 | 336,000 |
1984/04/18 | 809 | 811 | 805 | 806 | 191,000 |
1984/04/17 | 820 | 820 | 800 | 810 | 367,000 |
1984/04/16 | 831 | 831 | 812 | 830 | 228,000 |
1984/04/13 | 832 | 833 | 830 | 832 | 137,000 |
1984/04/12 | 845 | 849 | 830 | 830 | 108,000 |
1984/04/11 | 836 | 850 | 836 | 850 | 222,000 |
1984/04/10 | 825 | 840 | 820 | 830 | 95,000 |
1984/04/09 | 805 | 823 | 805 | 815 | 296,000 |
1984/04/07 | 804 | 819 | 800 | 801 | 303,000 |
1984/04/06 | 817 | 830 | 800 | 820 | 964,000 |
1984/04/05 | 841 | 850 | 822 | 822 | 656,000 |
1984/04/04 | 860 | 870 | 860 | 860 | 263,000 |
1984/04/03 | 854 | 860 | 846 | 846 | 162,000 |
1984/04/02 | 870 | 890 | 870 | 884 | 431,000 |
1984/03/31 | 880 | 880 | 880 | 880 | 54,000 |
1984/03/30 | 900 | 902 | 881 | 890 | 1,111,000 |
1984/03/29 | 889 | 895 | 880 | 890 | 595,000 |
1984/03/28 | 875 | 890 | 868 | 871 | 305,000 |
1984/03/27 | 841 | 845 | 840 | 845 | 113,000 |
1984/03/26 | 837 | 845 | 837 | 840 | 190,000 |
1984/03/24 | 840 | 845 | 836 | 836 | 58,000 |
1984/03/23 | 863 | 870 | 860 | 860 | 238,000 |
1984/03/22 | 880 | 880 | 869 | 873 | 249,000 |
1984/03/21 | 890 | 890 | 870 | 877 | 133,000 |
1984/03/19 | 895 | 895 | 887 | 887 | 344,000 |
1984/03/17 | 894 | 895 | 890 | 890 | 302,000 |
1984/03/16 | 884 | 890 | 871 | 890 | 565,000 |
1984/03/15 | 868 | 886 | 865 | 885 | 501,000 |
1984/03/14 | 838 | 870 | 838 | 860 | 369,000 |
1984/03/13 | 838 | 845 | 833 | 845 | 183,000 |
1984/03/12 | 835 | 836 | 833 | 836 | 58,000 |
1984/03/09 | 841 | 842 | 832 | 840 | 86,000 |
1984/03/08 | 831 | 845 | 831 | 841 | 102,000 |
1984/03/07 | 846 | 846 | 836 | 836 | 136,000 |
1984/03/06 | 861 | 861 | 845 | 845 | 229,000 |
1984/03/05 | 842 | 860 | 842 | 859 | 180,000 |
1984/03/03 | 851 | 851 | 841 | 842 | 62,000 |
1984/03/02 | 842 | 845 | 841 | 841 | 95,000 |
1984/03/01 | 850 | 857 | 840 | 841 | 127,000 |
1984/02/29 | 860 | 861 | 850 | 858 | 109,000 |
1984/02/28 | 865 | 869 | 856 | 860 | 146,000 |
1984/02/27 | 850 | 865 | 850 | 860 | 162,000 |
1984/02/25 | 836 | 848 | 834 | 848 | 233,000 |
1984/02/24 | 835 | 835 | 830 | 834 | 77,000 |
1984/02/23 | 830 | 833 | 825 | 825 | 242,000 |
1984/02/22 | 830 | 840 | 825 | 830 | 215,000 |
1984/02/21 | 825 | 830 | 825 | 826 | 78,000 |
1984/02/20 | 830 | 830 | 825 | 825 | 94,000 |
1984/02/18 | 831 | 831 | 825 | 830 | 88,000 |
1984/02/17 | 826 | 831 | 825 | 825 | 77,000 |
1984/02/16 | 821 | 831 | 820 | 820 | 64,000 |
1984/02/15 | 835 | 840 | 821 | 821 | 180,000 |
1984/02/14 | 845 | 845 | 830 | 845 | 173,000 |
1984/02/13 | 826 | 838 | 825 | 838 | 179,000 |
1984/02/10 | 835 | 835 | 826 | 831 | 380,000 |
1984/02/09 | 845 | 845 | 818 | 831 | 202,000 |
1984/02/08 | 860 | 869 | 855 | 855 | 222,000 |
1984/02/07 | 870 | 870 | 858 | 858 | 312,000 |
1984/02/06 | 872 | 879 | 872 | 872 | 96,000 |
1984/02/04 | 879 | 880 | 870 | 880 | 141,000 |
1984/02/03 | 879 | 880 | 870 | 875 | 188,000 |
1984/02/02 | 879 | 879 | 873 | 876 | 93,000 |
1984/02/01 | 875 | 879 | 874 | 874 | 181,000 |
1984/01/31 | 885 | 888 | 875 | 875 | 162,000 |
1984/01/30 | 895 | 896 | 879 | 887 | 188,000 |
1984/01/27 | 896 | 906 | 882 | 900 | 694,000 |
1984/01/26 | 890 | 890 | 875 | 876 | 130,000 |
1984/01/25 | 875 | 895 | 871 | 890 | 331,000 |
1984/01/24 | 899 | 899 | 875 | 885 | 249,000 |
1984/01/23 | 893 | 905 | 887 | 889 | 160,000 |
1984/01/21 | 900 | 900 | 896 | 896 | 324,000 |
1984/01/20 | 887 | 900 | 885 | 890 | 200,000 |
1984/01/19 | 890 | 890 | 870 | 877 | 275,000 |
1984/01/18 | 900 | 900 | 880 | 883 | 567,000 |
1984/01/17 | 912 | 912 | 890 | 896 | 595,000 |
1984/01/13 | 929 | 930 | 915 | 915 | 1,641,000 |
1984/01/12 | 910 | 935 | 910 | 925 | 2,005,000 |
1984/01/11 | 899 | 907 | 895 | 901 | 983,000 |
1984/01/10 | 887 | 890 | 875 | 885 | 224,000 |
1984/01/09 | 899 | 908 | 897 | 897 | 544,000 |
1984/01/07 | 895 | 909 | 890 | 905 | 535,000 |
1984/01/06 | 890 | 900 | 885 | 885 | 546,000 |
1984/01/05 | 910 | 914 | 885 | 890 | 559,000 |
1984/01/04 | 910 | 915 | 906 | 910 | 366,000 |