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 |
---|---|---|---|---|---|
1987/12/28 | 563 | 563 | 550 | 560 | 160,000 |
1987/12/26 | 567 | 570 | 561 | 562 | 45,000 |
1987/12/25 | 579 | 579 | 560 | 567 | 136,000 |
1987/12/24 | 590 | 590 | 571 | 580 | 94,000 |
1987/12/23 | 595 | 595 | 586 | 586 | 71,000 |
1987/12/22 | 607 | 607 | 597 | 597 | 48,000 |
1987/12/21 | 608 | 608 | 595 | 597 | 46,000 |
1987/12/18 | 596 | 600 | 595 | 598 | 51,000 |
1987/12/17 | 609 | 610 | 595 | 595 | 120,000 |
1987/12/16 | 602 | 610 | 600 | 610 | 80,000 |
1987/12/15 | 601 | 610 | 600 | 602 | 31,000 |
1987/12/14 | 611 | 615 | 600 | 600 | 34,000 |
1987/12/11 | 602 | 603 | 601 | 601 | 67,000 |
1987/12/10 | 602 | 620 | 602 | 620 | 155,000 |
1987/12/09 | 610 | 610 | 602 | 602 | 44,000 |
1987/12/08 | 610 | 610 | 600 | 601 | 156,000 |
1987/12/07 | 610 | 610 | 600 | 601 | 35,000 |
1987/12/05 | 595 | 607 | 595 | 595 | 57,000 |
1987/12/04 | 602 | 602 | 595 | 597 | 94,000 |
1987/12/03 | 605 | 606 | 600 | 602 | 83,000 |
1987/12/02 | 615 | 619 | 608 | 610 | 40,000 |
1987/12/01 | 603 | 610 | 600 | 600 | 40,000 |
1987/11/30 | 619 | 619 | 606 | 606 | 29,000 |
1987/11/28 | 606 | 606 | 606 | 606 | 2,000 |
1987/11/27 | 621 | 630 | 604 | 606 | 60,000 |
1987/11/26 | 620 | 620 | 610 | 620 | 45,000 |
1987/11/25 | 638 | 638 | 620 | 626 | 53,000 |
1987/11/24 | 628 | 634 | 611 | 634 | 28,000 |
1987/11/20 | 600 | 648 | 595 | 648 | 164,000 |
1987/11/19 | 620 | 620 | 620 | 620 | 28,000 |
1987/11/18 | 605 | 620 | 590 | 591 | 33,000 |
1987/11/17 | 622 | 622 | 605 | 605 | 45,000 |
1987/11/16 | 624 | 625 | 615 | 622 | 56,000 |
1987/11/13 | 585 | 630 | 567 | 630 | 160,000 |
1987/11/12 | 550 | 565 | 547 | 551 | 205,000 |
1987/11/11 | 579 | 585 | 510 | 535 | 384,000 |
1987/11/10 | 589 | 600 | 587 | 587 | 118,000 |
1987/11/09 | 620 | 620 | 587 | 587 | 151,000 |
1987/11/07 | 610 | 612 | 609 | 610 | 80,000 |
1987/11/06 | 623 | 630 | 604 | 609 | 127,000 |
1987/11/05 | 640 | 640 | 623 | 623 | 91,000 |
1987/11/04 | 638 | 639 | 625 | 639 | 92,000 |
1987/11/02 | 630 | 640 | 621 | 628 | 51,000 |
1987/10/31 | 625 | 635 | 613 | 620 | 183,000 |
1987/10/30 | 637 | 637 | 617 | 617 | 265,000 |
1987/10/29 | 607 | 620 | 604 | 617 | 170,000 |
1987/10/28 | 650 | 650 | 617 | 617 | 96,000 |
1987/10/27 | 615 | 630 | 610 | 615 | 190,000 |
1987/10/26 | 640 | 640 | 607 | 615 | 169,000 |
1987/10/24 | 640 | 666 | 640 | 643 | 49,000 |
1987/10/23 | 654 | 660 | 640 | 640 | 147,000 |
1987/10/22 | 691 | 691 | 655 | 655 | 248,000 |
1987/10/21 | 617 | 667 | 617 | 651 | 564,000 |
1987/10/20 | 617 | 617 | 617 | 617 | 200,000 |
1987/10/19 | 720 | 730 | 716 | 717 | 283,000 |
1987/10/16 | 748 | 750 | 738 | 746 | 446,000 |
1987/10/15 | 749 | 769 | 745 | 749 | 1,209,000 |
1987/10/14 | 735 | 774 | 725 | 760 | 3,169,000 |
1987/10/13 | 720 | 720 | 712 | 715 | 220,000 |
1987/10/12 | 730 | 730 | 712 | 717 | 346,000 |
1987/10/09 | 728 | 730 | 718 | 730 | 348,000 |
1987/10/08 | 744 | 745 | 726 | 733 | 1,008,000 |
1987/10/07 | 702 | 740 | 702 | 740 | 809,000 |
1987/10/06 | 721 | 732 | 718 | 722 | 428,000 |
1987/10/05 | 730 | 738 | 720 | 731 | 926,000 |
1987/10/03 | 739 | 739 | 715 | 735 | 1,103,000 |
1987/10/02 | 680 | 742 | 680 | 729 | 3,162,000 |
1987/10/01 | 668 | 680 | 668 | 680 | 152,000 |
1987/09/30 | 677 | 680 | 670 | 678 | 131,000 |
1987/09/29 | 671 | 680 | 670 | 678 | 92,000 |
1987/09/28 | 680 | 680 | 659 | 661 | 66,000 |
1987/09/26 | 655 | 660 | 650 | 655 | 93,000 |
1987/09/25 | 661 | 661 | 655 | 655 | 124,000 |
1987/09/24 | 666 | 669 | 664 | 665 | 99,000 |
1987/09/22 | 668 | 668 | 661 | 663 | 77,000 |
1987/09/21 | 678 | 680 | 661 | 661 | 72,000 |
1987/09/18 | 675 | 678 | 670 | 671 | 80,000 |
1987/09/17 | 660 | 678 | 657 | 678 | 75,000 |
1987/09/16 | 670 | 680 | 662 | 662 | 52,000 |
1987/09/14 | 678 | 680 | 666 | 680 | 73,000 |
1987/09/11 | 661 | 665 | 656 | 658 | 50,000 |
1987/09/10 | 665 | 665 | 655 | 660 | 194,000 |
1987/09/09 | 664 | 670 | 656 | 660 | 129,000 |
1987/09/08 | 670 | 670 | 655 | 657 | 95,000 |
1987/09/07 | 660 | 667 | 655 | 655 | 48,000 |
1987/09/05 | 656 | 670 | 656 | 665 | 67,000 |
1987/09/04 | 663 | 670 | 655 | 655 | 152,000 |
1987/09/03 | 656 | 662 | 650 | 653 | 270,000 |
1987/09/02 | 686 | 687 | 680 | 680 | 188,000 |
1987/09/01 | 683 | 690 | 683 | 686 | 243,000 |
1987/08/31 | 690 | 695 | 680 | 682 | 181,000 |
1987/08/29 | 690 | 690 | 683 | 684 | 191,000 |
1987/08/28 | 698 | 698 | 686 | 686 | 272,000 |
1987/08/27 | 696 | 698 | 686 | 690 | 310,000 |
1987/08/26 | 707 | 707 | 689 | 689 | 625,000 |
1987/08/25 | 680 | 708 | 675 | 708 | 1,982,000 |
1987/08/24 | 666 | 676 | 665 | 670 | 236,000 |
1987/08/22 | 694 | 694 | 676 | 676 | 346,000 |
1987/08/21 | 660 | 685 | 654 | 684 | 549,000 |
1987/08/20 | 652 | 660 | 650 | 655 | 181,000 |
1987/08/19 | 659 | 660 | 645 | 660 | 119,000 |
1987/08/18 | 661 | 661 | 646 | 649 | 103,000 |
1987/08/17 | 656 | 657 | 650 | 651 | 99,000 |
1987/08/14 | 653 | 660 | 653 | 657 | 110,000 |
1987/08/13 | 649 | 660 | 648 | 650 | 77,000 |
1987/08/12 | 656 | 660 | 647 | 648 | 69,000 |
1987/08/11 | 649 | 649 | 643 | 646 | 66,000 |
1987/08/10 | 659 | 659 | 641 | 659 | 52,000 |
1987/08/07 | 640 | 655 | 640 | 640 | 154,000 |
1987/08/06 | 646 | 660 | 640 | 660 | 79,000 |
1987/08/05 | 641 | 644 | 635 | 642 | 61,000 |
1987/08/04 | 655 | 655 | 643 | 643 | 34,000 |
1987/08/03 | 675 | 675 | 656 | 661 | 27,000 |
1987/08/01 | 655 | 665 | 650 | 665 | 23,000 |
1987/07/31 | 671 | 675 | 656 | 656 | 143,000 |
1987/07/30 | 660 | 670 | 655 | 665 | 113,000 |
1987/07/29 | 650 | 655 | 640 | 643 | 93,000 |
1987/07/28 | 650 | 652 | 627 | 630 | 172,000 |
1987/07/27 | 660 | 660 | 636 | 640 | 20,000 |
1987/07/25 | 641 | 650 | 641 | 650 | 45,000 |
1987/07/24 | 649 | 649 | 631 | 648 | 80,000 |
1987/07/23 | 627 | 632 | 627 | 629 | 89,000 |
1987/07/22 | 642 | 642 | 627 | 627 | 76,000 |
1987/07/21 | 648 | 648 | 640 | 642 | 53,000 |
1987/07/20 | 665 | 670 | 640 | 640 | 72,000 |
1987/07/17 | 665 | 670 | 650 | 665 | 117,000 |
1987/07/16 | 665 | 675 | 650 | 650 | 136,000 |
1987/07/15 | 680 | 690 | 665 | 675 | 175,000 |
1987/07/14 | 693 | 694 | 674 | 677 | 274,000 |
1987/07/13 | 665 | 700 | 659 | 685 | 789,000 |
1987/07/10 | 640 | 665 | 639 | 665 | 379,000 |
1987/07/09 | 645 | 650 | 642 | 642 | 77,000 |
1987/07/08 | 656 | 656 | 627 | 627 | 65,000 |
1987/07/07 | 641 | 645 | 627 | 645 | 71,000 |
1987/07/06 | 659 | 659 | 645 | 645 | 54,000 |
1987/07/04 | 662 | 662 | 650 | 660 | 102,000 |
1987/07/03 | 668 | 668 | 660 | 662 | 83,000 |
1987/07/02 | 670 | 670 | 655 | 658 | 132,000 |
1987/07/01 | 651 | 663 | 640 | 663 | 124,000 |
1987/06/30 | 663 | 670 | 647 | 651 | 180,000 |
1987/06/29 | 679 | 679 | 665 | 670 | 140,000 |
1987/06/27 | 676 | 676 | 666 | 670 | 168,000 |
1987/06/26 | 680 | 680 | 666 | 666 | 182,000 |
1987/06/25 | 675 | 680 | 671 | 671 | 176,000 |
1987/06/24 | 680 | 690 | 677 | 680 | 366,000 |
1987/06/23 | 670 | 680 | 665 | 671 | 216,000 |
1987/06/22 | 662 | 680 | 662 | 667 | 152,000 |
1987/06/19 | 681 | 690 | 661 | 690 | 617,000 |
1987/06/18 | 698 | 698 | 665 | 679 | 834,000 |
1987/06/17 | 670 | 695 | 666 | 694 | 1,599,000 |
1987/06/16 | 660 | 668 | 655 | 655 | 447,000 |
1987/06/15 | 667 | 668 | 653 | 653 | 282,000 |
1987/06/12 | 660 | 660 | 646 | 647 | 530,000 |
1987/06/11 | 660 | 660 | 645 | 658 | 305,000 |
1987/06/10 | 640 | 660 | 639 | 650 | 729,000 |
1987/06/09 | 640 | 640 | 631 | 631 | 88,000 |
1987/06/08 | 649 | 649 | 635 | 636 | 125,000 |
1987/06/06 | 630 | 644 | 626 | 644 | 46,000 |
1987/06/05 | 647 | 647 | 630 | 630 | 127,000 |
1987/06/04 | 648 | 648 | 634 | 638 | 190,000 |
1987/06/03 | 625 | 640 | 620 | 640 | 156,000 |
1987/06/02 | 632 | 638 | 623 | 623 | 115,000 |
1987/06/01 | 631 | 639 | 622 | 622 | 121,000 |
1987/05/30 | 634 | 639 | 630 | 630 | 105,000 |
1987/05/29 | 629 | 630 | 625 | 630 | 208,000 |
1987/05/28 | 626 | 640 | 626 | 629 | 268,000 |
1987/05/27 | 631 | 645 | 622 | 622 | 264,000 |
1987/05/26 | 621 | 631 | 617 | 625 | 144,000 |
1987/05/25 | 630 | 640 | 618 | 619 | 140,000 |
1987/05/23 | 620 | 629 | 616 | 629 | 103,000 |
1987/05/22 | 630 | 640 | 615 | 640 | 239,000 |
1987/05/21 | 660 | 680 | 632 | 635 | 1,849,000 |
1987/05/20 | 620 | 650 | 618 | 650 | 1,302,000 |
1987/05/19 | 590 | 640 | 590 | 600 | 401,000 |
1987/05/18 | 590 | 590 | 585 | 585 | 68,000 |
1987/05/15 | 585 | 596 | 581 | 590 | 116,000 |
1987/05/14 | 590 | 590 | 576 | 590 | 137,000 |
1987/05/13 | 579 | 590 | 575 | 580 | 70,000 |
1987/05/12 | 581 | 585 | 575 | 580 | 47,000 |
1987/05/11 | 590 | 590 | 580 | 586 | 67,000 |
1987/05/08 | 590 | 590 | 580 | 580 | 125,000 |
1987/05/07 | 590 | 590 | 580 | 590 | 48,000 |
1987/05/06 | 595 | 595 | 585 | 590 | 142,000 |
1987/05/02 | 585 | 585 | 580 | 585 | 66,000 |
1987/05/01 | 578 | 590 | 575 | 578 | 107,000 |
1987/04/30 | 588 | 588 | 570 | 570 | 65,000 |
1987/04/28 | 579 | 579 | 568 | 568 | 42,000 |
1987/04/27 | 560 | 584 | 555 | 584 | 237,000 |
1987/04/25 | 560 | 565 | 560 | 561 | 12,000 |
1987/04/24 | 561 | 570 | 559 | 560 | 72,000 |
1987/04/23 | 563 | 580 | 563 | 565 | 43,000 |
1987/04/22 | 577 | 581 | 559 | 559 | 151,000 |
1987/04/21 | 585 | 597 | 580 | 580 | 62,000 |
1987/04/20 | 576 | 586 | 575 | 580 | 66,000 |
1987/04/17 | 567 | 600 | 565 | 575 | 117,000 |
1987/04/16 | 588 | 589 | 555 | 567 | 73,000 |
1987/04/15 | 565 | 570 | 548 | 570 | 513,000 |
1987/04/14 | 557 | 569 | 557 | 565 | 91,000 |
1987/04/13 | 555 | 570 | 555 | 555 | 130,000 |
1987/04/10 | 561 | 561 | 555 | 555 | 122,000 |
1987/04/09 | 560 | 564 | 558 | 560 | 82,000 |
1987/04/08 | 567 | 570 | 560 | 570 | 113,000 |
1987/04/07 | 555 | 565 | 550 | 555 | 324,000 |
1987/04/06 | 560 | 565 | 555 | 555 | 153,000 |
1987/04/04 | 562 | 570 | 562 | 563 | 56,000 |
1987/04/03 | 563 | 590 | 558 | 560 | 148,000 |
1987/04/02 | 558 | 570 | 557 | 560 | 116,000 |
1987/04/01 | 558 | 563 | 555 | 557 | 166,000 |
1987/03/31 | 553 | 555 | 546 | 552 | 152,000 |
1987/03/30 | 562 | 567 | 560 | 560 | 97,000 |
1987/03/28 | 568 | 570 | 562 | 563 | 95,000 |
1987/03/27 | 580 | 599 | 565 | 565 | 122,000 |
1987/03/26 | 566 | 580 | 561 | 580 | 267,000 |
1987/03/25 | 571 | 573 | 565 | 565 | 224,000 |
1987/03/24 | 585 | 585 | 575 | 575 | 126,000 |
1987/03/23 | 597 | 599 | 581 | 581 | 275,000 |
1987/03/20 | 587 | 599 | 586 | 587 | 113,000 |
1987/03/19 | 589 | 600 | 587 | 600 | 207,000 |
1987/03/18 | 600 | 605 | 586 | 587 | 146,000 |
1987/03/17 | 593 | 600 | 581 | 586 | 385,000 |
1987/03/16 | 600 | 615 | 590 | 600 | 239,000 |
1987/03/13 | 626 | 630 | 604 | 620 | 150,000 |
1987/03/12 | 625 | 630 | 621 | 630 | 410,000 |
1987/03/11 | 646 | 658 | 620 | 625 | 315,000 |
1987/03/10 | 683 | 690 | 645 | 646 | 788,000 |
1987/03/09 | 664 | 687 | 663 | 679 | 644,000 |
1987/03/07 | 670 | 670 | 648 | 664 | 206,000 |
1987/03/06 | 659 | 664 | 649 | 664 | 644,000 |
1987/03/05 | 670 | 675 | 640 | 655 | 922,000 |
1987/03/04 | 687 | 708 | 666 | 675 | 2,789,000 |
1987/03/03 | 640 | 700 | 631 | 689 | 3,690,000 |
1987/03/02 | 604 | 640 | 600 | 608 | 716,000 |
1987/02/28 | 579 | 594 | 575 | 594 | 259,000 |
1987/02/27 | 560 | 570 | 560 | 570 | 147,000 |
1987/02/26 | 560 | 570 | 560 | 560 | 160,000 |
1987/02/25 | 560 | 570 | 560 | 563 | 136,000 |
1987/02/24 | 579 | 579 | 560 | 560 | 190,000 |
1987/02/23 | 555 | 579 | 555 | 570 | 256,000 |
1987/02/20 | 560 | 571 | 560 | 560 | 534,000 |
1987/02/19 | 561 | 575 | 559 | 575 | 180,000 |
1987/02/18 | 561 | 570 | 560 | 570 | 67,000 |
1987/02/17 | 560 | 570 | 555 | 556 | 108,000 |
1987/02/16 | 569 | 575 | 568 | 570 | 50,000 |
1987/02/13 | 580 | 580 | 568 | 568 | 91,000 |
1987/02/12 | 579 | 582 | 570 | 579 | 309,000 |
1987/02/10 | 570 | 577 | 570 | 577 | 130,000 |
1987/02/09 | 579 | 579 | 570 | 570 | 125,000 |
1987/02/07 | 570 | 570 | 555 | 560 | 43,000 |
1987/02/06 | 551 | 554 | 548 | 554 | 156,000 |
1987/02/05 | 559 | 560 | 551 | 560 | 175,000 |
1987/02/04 | 560 | 565 | 551 | 559 | 71,000 |
1987/02/03 | 565 | 569 | 560 | 569 | 185,000 |
1987/02/02 | 551 | 570 | 545 | 570 | 277,000 |
1987/01/31 | 550 | 560 | 550 | 551 | 99,000 |
1987/01/30 | 550 | 560 | 546 | 560 | 219,000 |
1987/01/29 | 550 | 560 | 546 | 546 | 261,000 |
1987/01/28 | 555 | 565 | 550 | 560 | 231,000 |
1987/01/27 | 560 | 565 | 551 | 564 | 168,000 |
1987/01/26 | 565 | 568 | 558 | 560 | 85,000 |
1987/01/24 | 555 | 565 | 550 | 565 | 55,000 |
1987/01/23 | 561 | 561 | 547 | 560 | 161,000 |
1987/01/22 | 565 | 565 | 549 | 551 | 187,000 |
1987/01/21 | 570 | 570 | 545 | 545 | 204,000 |
1987/01/20 | 550 | 556 | 545 | 550 | 139,000 |
1987/01/19 | 568 | 568 | 555 | 556 | 109,000 |
1987/01/16 | 584 | 584 | 566 | 568 | 47,000 |
1987/01/14 | 557 | 575 | 555 | 574 | 164,000 |
1987/01/13 | 565 | 575 | 555 | 565 | 312,000 |
1987/01/12 | 580 | 580 | 561 | 565 | 122,000 |
1987/01/09 | 568 | 580 | 566 | 576 | 196,000 |
1987/01/08 | 592 | 599 | 566 | 566 | 227,000 |
1987/01/07 | 562 | 590 | 562 | 590 | 318,000 |
1987/01/06 | 569 | 569 | 560 | 561 | 114,000 |
1987/01/05 | 579 | 579 | 560 | 560 | 113,000 |