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 |
---|---|---|---|---|---|
1985/12/28 | 551 | 555 | 550 | 555 | 110,000 |
1985/12/27 | 555 | 565 | 555 | 564 | 50,000 |
1985/12/26 | 565 | 565 | 555 | 555 | 60,000 |
1985/12/25 | 565 | 565 | 555 | 555 | 48,000 |
1985/12/24 | 563 | 565 | 560 | 565 | 21,000 |
1985/12/23 | 560 | 569 | 560 | 565 | 25,000 |
1985/12/21 | 568 | 568 | 560 | 560 | 53,000 |
1985/12/20 | 577 | 577 | 568 | 568 | 66,000 |
1985/12/19 | 582 | 582 | 580 | 580 | 66,000 |
1985/12/18 | 585 | 585 | 577 | 577 | 46,000 |
1985/12/17 | 580 | 588 | 577 | 580 | 57,000 |
1985/12/16 | 598 | 598 | 578 | 578 | 61,000 |
1985/12/13 | 585 | 590 | 580 | 588 | 85,000 |
1985/12/12 | 590 | 595 | 582 | 582 | 193,000 |
1985/12/11 | 586 | 590 | 585 | 586 | 157,000 |
1985/12/10 | 585 | 586 | 580 | 585 | 284,000 |
1985/12/09 | 585 | 590 | 583 | 590 | 111,000 |
1985/12/07 | 571 | 580 | 571 | 580 | 209,000 |
1985/12/06 | 589 | 589 | 579 | 580 | 373,000 |
1985/12/05 | 575 | 580 | 574 | 580 | 129,000 |
1985/12/04 | 570 | 580 | 570 | 579 | 114,000 |
1985/12/03 | 579 | 579 | 570 | 573 | 124,000 |
1985/12/02 | 575 | 590 | 575 | 577 | 134,000 |
1985/11/30 | 595 | 601 | 585 | 585 | 345,000 |
1985/11/29 | 604 | 605 | 590 | 600 | 558,000 |
1985/11/28 | 566 | 610 | 566 | 606 | 1,277,000 |
1985/11/27 | 559 | 560 | 555 | 560 | 143,000 |
1985/11/26 | 545 | 550 | 540 | 550 | 52,000 |
1985/11/25 | 540 | 550 | 536 | 541 | 100,000 |
1985/11/22 | 556 | 557 | 540 | 540 | 90,000 |
1985/11/21 | 559 | 560 | 542 | 559 | 141,000 |
1985/11/20 | 537 | 560 | 537 | 560 | 123,000 |
1985/11/19 | 536 | 536 | 535 | 535 | 16,000 |
1985/11/18 | 540 | 542 | 540 | 541 | 11,000 |
1985/11/16 | 540 | 550 | 535 | 535 | 32,000 |
1985/11/15 | 550 | 550 | 540 | 550 | 77,000 |
1985/11/14 | 545 | 555 | 543 | 550 | 63,000 |
1985/11/13 | 544 | 550 | 540 | 550 | 49,000 |
1985/11/12 | 538 | 543 | 538 | 540 | 35,000 |
1985/11/11 | 538 | 539 | 537 | 537 | 28,000 |
1985/11/08 | 554 | 554 | 535 | 536 | 74,000 |
1985/11/07 | 541 | 548 | 535 | 535 | 132,000 |
1985/11/06 | 544 | 546 | 531 | 541 | 102,000 |
1985/11/05 | 538 | 564 | 530 | 564 | 73,000 |
1985/11/02 | 555 | 555 | 546 | 546 | 52,000 |
1985/11/01 | 565 | 565 | 555 | 555 | 18,000 |
1985/10/31 | 560 | 564 | 555 | 555 | 134,000 |
1985/10/30 | 560 | 564 | 550 | 564 | 98,000 |
1985/10/29 | 564 | 564 | 546 | 550 | 113,000 |
1985/10/28 | 533 | 565 | 533 | 565 | 60,000 |
1985/10/26 | 545 | 545 | 535 | 545 | 96,000 |
1985/10/25 | 548 | 548 | 541 | 548 | 78,000 |
1985/10/24 | 528 | 538 | 528 | 533 | 94,000 |
1985/10/23 | 531 | 531 | 528 | 528 | 125,000 |
1985/10/22 | 545 | 545 | 525 | 526 | 94,000 |
1985/10/21 | 552 | 552 | 545 | 545 | 15,000 |
1985/10/19 | 548 | 555 | 542 | 542 | 36,000 |
1985/10/18 | 569 | 569 | 558 | 560 | 56,000 |
1985/10/17 | 558 | 569 | 558 | 567 | 346,000 |
1985/10/16 | 536 | 556 | 535 | 556 | 394,000 |
1985/10/15 | 529 | 535 | 529 | 535 | 69,000 |
1985/10/14 | 538 | 538 | 530 | 530 | 70,000 |
1985/10/11 | 520 | 524 | 518 | 524 | 101,000 |
1985/10/09 | 513 | 526 | 512 | 520 | 101,000 |
1985/10/08 | 514 | 515 | 511 | 511 | 90,000 |
1985/10/07 | 512 | 514 | 511 | 514 | 52,000 |
1985/10/05 | 514 | 514 | 510 | 510 | 34,000 |
1985/10/04 | 511 | 520 | 509 | 509 | 65,000 |
1985/10/03 | 519 | 520 | 511 | 511 | 101,000 |
1985/10/02 | 520 | 524 | 520 | 521 | 29,000 |
1985/10/01 | 520 | 526 | 519 | 520 | 93,000 |
1985/09/30 | 508 | 519 | 506 | 519 | 174,000 |
1985/09/28 | 518 | 520 | 515 | 518 | 50,000 |
1985/09/27 | 520 | 520 | 515 | 518 | 191,000 |
1985/09/26 | 530 | 530 | 505 | 520 | 367,000 |
1985/09/25 | 535 | 535 | 520 | 530 | 117,000 |
1985/09/24 | 539 | 540 | 531 | 535 | 123,000 |
1985/09/21 | 544 | 544 | 540 | 540 | 75,000 |
1985/09/20 | 546 | 549 | 540 | 540 | 51,000 |
1985/09/19 | 550 | 554 | 540 | 545 | 89,000 |
1985/09/18 | 554 | 555 | 554 | 554 | 11,000 |
1985/09/17 | 557 | 559 | 555 | 555 | 134,000 |
1985/09/13 | 556 | 560 | 555 | 557 | 109,000 |
1985/09/12 | 550 | 556 | 550 | 555 | 59,000 |
1985/09/11 | 555 | 560 | 551 | 555 | 89,000 |
1985/09/10 | 555 | 555 | 550 | 555 | 27,000 |
1985/09/09 | 560 | 560 | 555 | 560 | 48,000 |
1985/09/07 | 558 | 558 | 551 | 557 | 13,000 |
1985/09/06 | 552 | 559 | 550 | 559 | 58,000 |
1985/09/05 | 555 | 555 | 550 | 550 | 60,000 |
1985/09/04 | 556 | 556 | 555 | 555 | 17,000 |
1985/09/03 | 555 | 559 | 553 | 559 | 111,000 |
1985/09/02 | 552 | 560 | 552 | 555 | 44,000 |
1985/08/31 | 552 | 560 | 552 | 560 | 26,000 |
1985/08/30 | 555 | 556 | 552 | 552 | 29,000 |
1985/08/29 | 559 | 560 | 558 | 559 | 33,000 |
1985/08/28 | 556 | 560 | 550 | 560 | 45,000 |
1985/08/27 | 560 | 560 | 552 | 552 | 37,000 |
1985/08/26 | 565 | 565 | 550 | 560 | 44,000 |
1985/08/24 | 558 | 560 | 558 | 560 | 41,000 |
1985/08/23 | 560 | 564 | 558 | 558 | 128,000 |
1985/08/22 | 564 | 570 | 560 | 565 | 55,000 |
1985/08/21 | 561 | 565 | 560 | 564 | 30,000 |
1985/08/20 | 560 | 570 | 560 | 565 | 26,000 |
1985/08/19 | 558 | 570 | 558 | 568 | 52,000 |
1985/08/17 | 570 | 570 | 560 | 569 | 43,000 |
1985/08/16 | 565 | 566 | 558 | 566 | 63,000 |
1985/08/15 | 560 | 570 | 560 | 570 | 56,000 |
1985/08/14 | 568 | 568 | 560 | 568 | 51,000 |
1985/08/13 | 565 | 568 | 556 | 568 | 56,000 |
1985/08/12 | 574 | 574 | 556 | 556 | 42,000 |
1985/08/09 | 570 | 575 | 568 | 574 | 58,000 |
1985/08/08 | 578 | 580 | 570 | 573 | 73,000 |
1985/08/07 | 578 | 578 | 573 | 578 | 67,000 |
1985/08/06 | 573 | 580 | 573 | 580 | 68,000 |
1985/08/05 | 565 | 573 | 561 | 573 | 29,000 |
1985/08/03 | 562 | 576 | 562 | 565 | 72,000 |
1985/08/02 | 545 | 560 | 543 | 560 | 99,000 |
1985/08/01 | 541 | 545 | 540 | 540 | 146,000 |
1985/07/31 | 545 | 545 | 535 | 536 | 176,000 |
1985/07/30 | 545 | 545 | 545 | 545 | 22,000 |
1985/07/29 | 550 | 555 | 540 | 540 | 147,000 |
1985/07/27 | 550 | 550 | 545 | 548 | 61,000 |
1985/07/26 | 553 | 556 | 548 | 548 | 124,000 |
1985/07/25 | 559 | 559 | 556 | 556 | 25,000 |
1985/07/24 | 556 | 560 | 556 | 559 | 50,000 |
1985/07/23 | 560 | 560 | 556 | 560 | 53,000 |
1985/07/22 | 560 | 565 | 552 | 560 | 75,000 |
1985/07/20 | 558 | 560 | 552 | 560 | 347,000 |
1985/07/19 | 562 | 565 | 560 | 560 | 76,000 |
1985/07/18 | 580 | 582 | 560 | 560 | 108,000 |
1985/07/17 | 561 | 582 | 561 | 580 | 29,000 |
1985/07/16 | 565 | 565 | 560 | 560 | 104,000 |
1985/07/15 | 563 | 565 | 560 | 560 | 307,000 |
1985/07/12 | 561 | 565 | 557 | 560 | 193,000 |
1985/07/11 | 581 | 581 | 561 | 563 | 256,000 |
1985/07/10 | 585 | 588 | 580 | 580 | 149,000 |
1985/07/09 | 591 | 600 | 589 | 589 | 126,000 |
1985/07/08 | 600 | 600 | 585 | 585 | 128,000 |
1985/07/06 | 576 | 590 | 575 | 590 | 231,000 |
1985/07/05 | 590 | 595 | 572 | 572 | 516,000 |
1985/07/04 | 600 | 600 | 590 | 598 | 336,000 |
1985/07/03 | 601 | 610 | 600 | 600 | 615,000 |
1985/07/02 | 615 | 615 | 600 | 605 | 372,000 |
1985/07/01 | 609 | 620 | 609 | 615 | 72,000 |
1985/06/29 | 608 | 619 | 608 | 615 | 111,000 |
1985/06/28 | 607 | 608 | 606 | 608 | 125,000 |
1985/06/27 | 610 | 616 | 610 | 616 | 49,000 |
1985/06/26 | 617 | 617 | 606 | 609 | 157,000 |
1985/06/25 | 608 | 609 | 606 | 609 | 79,000 |
1985/06/24 | 617 | 617 | 607 | 610 | 125,000 |
1985/06/22 | 607 | 610 | 606 | 608 | 58,000 |
1985/06/21 | 610 | 610 | 607 | 610 | 58,000 |
1985/06/20 | 610 | 610 | 606 | 606 | 109,000 |
1985/06/19 | 606 | 609 | 606 | 606 | 67,000 |
1985/06/18 | 615 | 616 | 605 | 605 | 167,000 |
1985/06/17 | 620 | 627 | 620 | 620 | 72,000 |
1985/06/15 | 616 | 630 | 615 | 630 | 78,000 |
1985/06/14 | 629 | 629 | 620 | 620 | 59,000 |
1985/06/13 | 622 | 625 | 620 | 620 | 82,000 |
1985/06/12 | 622 | 626 | 620 | 622 | 57,000 |
1985/06/11 | 620 | 630 | 618 | 620 | 142,000 |
1985/06/10 | 625 | 630 | 620 | 620 | 86,000 |
1985/06/07 | 617 | 623 | 616 | 616 | 138,000 |
1985/06/06 | 618 | 618 | 615 | 616 | 55,000 |
1985/06/05 | 620 | 623 | 615 | 615 | 82,000 |
1985/06/04 | 625 | 625 | 620 | 620 | 79,000 |
1985/06/03 | 626 | 630 | 620 | 620 | 125,000 |
1985/06/01 | 626 | 630 | 625 | 626 | 29,000 |
1985/05/31 | 630 | 630 | 625 | 625 | 44,000 |
1985/05/30 | 626 | 630 | 625 | 625 | 131,000 |
1985/05/29 | 635 | 637 | 626 | 630 | 142,000 |
1985/05/28 | 636 | 640 | 630 | 637 | 75,000 |
1985/05/27 | 640 | 642 | 640 | 640 | 14,000 |
1985/05/25 | 633 | 640 | 633 | 640 | 23,000 |
1985/05/24 | 626 | 635 | 625 | 635 | 40,000 |
1985/05/23 | 630 | 631 | 625 | 625 | 152,000 |
1985/05/22 | 635 | 635 | 634 | 634 | 54,000 |
1985/05/21 | 635 | 635 | 633 | 635 | 93,000 |
1985/05/20 | 635 | 635 | 633 | 633 | 30,000 |
1985/05/18 | 635 | 635 | 632 | 635 | 31,000 |
1985/05/17 | 639 | 640 | 630 | 635 | 64,000 |
1985/05/16 | 640 | 645 | 638 | 640 | 113,000 |
1985/05/15 | 660 | 660 | 645 | 645 | 76,000 |
1985/05/14 | 645 | 660 | 645 | 660 | 51,000 |
1985/05/13 | 650 | 650 | 648 | 648 | 18,000 |
1985/05/10 | 642 | 642 | 636 | 638 | 90,000 |
1985/05/09 | 645 | 648 | 642 | 642 | 66,000 |
1985/05/08 | 650 | 650 | 645 | 645 | 137,000 |
1985/05/07 | 649 | 649 | 645 | 645 | 68,000 |
1985/05/04 | 645 | 649 | 642 | 649 | 37,000 |
1985/05/02 | 646 | 650 | 646 | 649 | 68,000 |
1985/05/01 | 660 | 660 | 642 | 650 | 208,000 |
1985/04/30 | 660 | 661 | 652 | 655 | 182,000 |
1985/04/27 | 675 | 675 | 665 | 668 | 131,000 |
1985/04/26 | 660 | 680 | 660 | 668 | 512,000 |
1985/04/25 | 645 | 655 | 645 | 655 | 196,000 |
1985/04/24 | 633 | 651 | 632 | 650 | 211,000 |
1985/04/23 | 630 | 635 | 630 | 633 | 320,000 |
1985/04/22 | 629 | 634 | 626 | 630 | 213,000 |
1985/04/20 | 625 | 630 | 625 | 630 | 118,000 |
1985/04/19 | 625 | 629 | 620 | 625 | 140,000 |
1985/04/18 | 632 | 635 | 625 | 634 | 132,000 |
1985/04/17 | 627 | 635 | 621 | 635 | 283,000 |
1985/04/16 | 629 | 632 | 625 | 625 | 287,000 |
1985/04/15 | 631 | 634 | 628 | 629 | 251,000 |
1985/04/12 | 640 | 640 | 626 | 634 | 405,000 |
1985/04/11 | 645 | 647 | 641 | 641 | 175,000 |
1985/04/10 | 650 | 655 | 645 | 648 | 372,000 |
1985/04/09 | 655 | 655 | 652 | 652 | 103,000 |
1985/04/08 | 653 | 660 | 648 | 650 | 131,000 |
1985/04/06 | 653 | 653 | 650 | 650 | 184,000 |
1985/04/05 | 653 | 659 | 651 | 655 | 284,000 |
1985/04/04 | 660 | 662 | 653 | 653 | 357,000 |
1985/04/03 | 660 | 663 | 658 | 663 | 95,000 |
1985/04/02 | 665 | 670 | 662 | 664 | 163,000 |
1985/04/01 | 661 | 668 | 660 | 665 | 216,000 |
1985/03/30 | 660 | 660 | 656 | 660 | 118,000 |
1985/03/29 | 661 | 667 | 661 | 662 | 143,000 |
1985/03/28 | 669 | 669 | 668 | 668 | 128,000 |
1985/03/27 | 669 | 677 | 668 | 668 | 176,000 |
1985/03/26 | 675 | 675 | 670 | 672 | 138,000 |
1985/03/25 | 675 | 675 | 670 | 675 | 108,000 |
1985/03/23 | 660 | 665 | 658 | 665 | 282,000 |
1985/03/22 | 661 | 663 | 658 | 660 | 404,000 |
1985/03/20 | 663 | 665 | 660 | 661 | 175,000 |
1985/03/19 | 665 | 665 | 663 | 665 | 92,000 |
1985/03/18 | 661 | 665 | 660 | 665 | 97,000 |
1985/03/16 | 658 | 665 | 658 | 660 | 124,000 |
1985/03/15 | 665 | 668 | 663 | 667 | 232,000 |
1985/03/14 | 675 | 675 | 668 | 668 | 348,000 |
1985/03/13 | 679 | 680 | 677 | 678 | 314,000 |
1985/03/12 | 675 | 680 | 675 | 675 | 258,000 |
1985/03/11 | 682 | 682 | 673 | 673 | 171,000 |
1985/03/08 | 687 | 687 | 681 | 682 | 387,000 |
1985/03/07 | 683 | 690 | 683 | 690 | 45,000 |
1985/03/06 | 681 | 695 | 680 | 684 | 294,000 |
1985/03/05 | 698 | 700 | 680 | 680 | 206,000 |
1985/03/04 | 675 | 695 | 675 | 695 | 104,000 |
1985/03/02 | 673 | 680 | 673 | 680 | 164,000 |
1985/03/01 | 673 | 680 | 673 | 679 | 142,000 |
1985/02/28 | 680 | 681 | 676 | 678 | 500,000 |
1985/02/27 | 685 | 687 | 680 | 680 | 532,000 |
1985/02/26 | 693 | 693 | 685 | 685 | 235,000 |
1985/02/25 | 700 | 700 | 691 | 691 | 98,000 |
1985/02/23 | 691 | 699 | 691 | 691 | 75,000 |
1985/02/22 | 696 | 699 | 695 | 695 | 123,000 |
1985/02/21 | 699 | 700 | 695 | 695 | 110,000 |
1985/02/20 | 693 | 702 | 686 | 700 | 250,000 |
1985/02/19 | 700 | 703 | 695 | 703 | 199,000 |
1985/02/18 | 709 | 709 | 701 | 707 | 128,000 |
1985/02/16 | 708 | 709 | 700 | 702 | 163,000 |
1985/02/15 | 685 | 695 | 685 | 693 | 236,000 |
1985/02/14 | 685 | 695 | 682 | 682 | 395,000 |
1985/02/13 | 690 | 695 | 682 | 682 | 302,000 |
1985/02/12 | 690 | 700 | 685 | 690 | 202,000 |
1985/02/08 | 682 | 688 | 682 | 688 | 439,000 |
1985/02/07 | 691 | 691 | 680 | 681 | 734,000 |
1985/02/06 | 700 | 704 | 695 | 695 | 266,000 |
1985/02/05 | 710 | 710 | 698 | 700 | 221,000 |
1985/02/04 | 708 | 714 | 703 | 714 | 101,000 |
1985/02/02 | 704 | 704 | 700 | 700 | 38,000 |
1985/02/01 | 710 | 712 | 705 | 705 | 161,000 |
1985/01/31 | 710 | 710 | 707 | 707 | 80,000 |
1985/01/30 | 715 | 717 | 707 | 708 | 139,000 |
1985/01/29 | 716 | 716 | 702 | 709 | 114,000 |
1985/01/28 | 706 | 707 | 701 | 701 | 238,000 |
1985/01/26 | 720 | 720 | 705 | 707 | 226,000 |
1985/01/25 | 720 | 724 | 716 | 717 | 39,000 |
1985/01/24 | 721 | 729 | 716 | 716 | 104,000 |
1985/01/23 | 715 | 720 | 715 | 715 | 45,000 |
1985/01/22 | 725 | 727 | 718 | 720 | 321,000 |
1985/01/21 | 722 | 728 | 720 | 725 | 42,000 |
1985/01/19 | 729 | 729 | 721 | 725 | 16,000 |
1985/01/18 | 720 | 729 | 718 | 720 | 71,000 |
1985/01/17 | 717 | 730 | 717 | 730 | 38,000 |
1985/01/16 | 706 | 716 | 706 | 714 | 96,000 |
1985/01/14 | 726 | 730 | 712 | 715 | 40,000 |
1985/01/11 | 745 | 745 | 735 | 735 | 42,000 |
1985/01/10 | 702 | 735 | 702 | 735 | 153,000 |
1985/01/09 | 700 | 700 | 696 | 700 | 157,000 |
1985/01/08 | 700 | 700 | 695 | 696 | 108,000 |
1985/01/07 | 691 | 700 | 691 | 696 | 60,000 |
1985/01/05 | 686 | 695 | 686 | 690 | 63,000 |
1985/01/04 | 705 | 707 | 685 | 685 | 88,000 |