日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,050 1,070 1,050 1,070 79,000
1989/12/28 1,050 1,070 1,040 1,050 334,000
1989/12/27 1,040 1,050 1,020 1,030 438,000
1989/12/26 1,030 1,040 1,020 1,020 107,000
1989/12/25 1,040 1,050 1,030 1,040 115,000
1989/12/22 1,040 1,040 1,010 1,030 212,000
1989/12/21 1,040 1,040 1,010 1,010 306,000
1989/12/20 1,050 1,050 1,020 1,030 501,000
1989/12/19 1,060 1,070 1,020 1,050 409,000
1989/12/18 1,070 1,080 1,060 1,070 267,000
1989/12/15 1,060 1,070 1,060 1,070 35,000
1989/12/14 1,070 1,070 1,050 1,050 243,000
1989/12/13 1,050 1,080 1,050 1,070 282,000
1989/12/12 1,070 1,070 1,050 1,050 300,000
1989/12/11 1,080 1,080 1,070 1,070 202,000
1989/12/08 1,090 1,100 1,070 1,090 387,000
1989/12/07 1,090 1,120 1,080 1,090 469,000
1989/12/06 1,100 1,120 1,090 1,120 523,000
1989/12/05 1,120 1,140 1,110 1,120 833,000
1989/12/04 1,120 1,140 1,100 1,120 448,000
1989/12/01 1,150 1,150 1,080 1,080 1,660,000
1989/11/30 1,080 1,160 1,080 1,130 2,876,000
1989/11/29 1,070 1,080 1,060 1,080 364,000
1989/11/28 1,080 1,080 1,060 1,060 336,000
1989/11/27 1,080 1,090 1,060 1,060 267,000
1989/11/24 1,090 1,090 1,080 1,080 482,000
1989/11/22 1,090 1,110 1,080 1,080 1,762,000
1989/11/21 1,070 1,070 1,060 1,070 199,000
1989/11/20 1,090 1,090 1,060 1,060 334,000
1989/11/17 1,100 1,100 1,080 1,080 943,000
1989/11/16 1,050 1,090 1,050 1,080 1,803,000
1989/11/15 1,060 1,060 1,040 1,040 263,000
1989/11/14 1,050 1,070 1,040 1,070 319,000
1989/11/13 1,040 1,050 1,030 1,030 181,000
1989/11/10 1,030 1,050 1,030 1,030 273,000
1989/11/09 1,080 1,080 1,040 1,050 303,000
1989/11/08 1,040 1,080 1,040 1,080 484,000
1989/11/07 1,050 1,060 1,030 1,040 187,000
1989/11/06 1,040 1,060 1,030 1,040 208,000
1989/11/02 1,030 1,060 1,020 1,060 385,000
1989/11/01 1,040 1,060 1,030 1,040 200,000
1989/10/31 1,030 1,060 1,020 1,060 280,000
1989/10/30 1,030 1,050 1,020 1,050 200,000
1989/10/27 1,020 1,050 1,010 1,050 400,000
1989/10/26 1,020 1,050 1,020 1,020 467,000
1989/10/25 1,040 1,050 1,030 1,030 323,000
1989/10/24 1,060 1,070 1,040 1,050 337,000
1989/10/23 1,060 1,080 1,060 1,070 259,000
1989/10/20 1,080 1,080 1,060 1,080 713,000
1989/10/19 1,070 1,090 1,070 1,080 334,000
1989/10/18 1,080 1,090 1,080 1,080 453,000
1989/10/17 1,100 1,100 1,070 1,090 587,000
1989/10/16 1,070 1,090 1,060 1,070 697,000
1989/10/13 1,070 1,120 1,060 1,110 1,481,000
1989/10/12 1,080 1,090 1,030 1,040 617,000
1989/10/11 1,120 1,120 1,030 1,080 1,495,000
1989/10/09 1,090 1,130 1,090 1,110 3,582,000
1989/10/06 1,100 1,100 1,070 1,090 1,542,000
1989/10/05 1,070 1,100 1,060 1,100 2,644,000
1989/10/04 1,020 1,050 1,020 1,050 1,264,000
1989/10/03 1,020 1,020 1,000 1,020 608,000
1989/10/02 980 1,000 978 1,000 518,000
1989/09/29 957 970 956 969 192,000
1989/09/28 967 971 955 955 336,000
1989/09/27 978 978 965 971 181,000
1989/09/26 960 979 948 979 309,000
1989/09/25 965 970 962 965 161,000
1989/09/22 962 969 960 965 219,000
1989/09/21 970 970 961 969 211,000
1989/09/20 951 963 951 952 157,000
1989/09/19 960 963 950 960 107,000
1989/09/18 943 960 943 950 109,000
1989/09/14 951 955 946 953 403,000
1989/09/13 964 970 955 955 199,000
1989/09/12 965 976 965 965 143,000
1989/09/11 970 974 957 974 118,000
1989/09/08 999 999 955 957 406,000
1989/09/07 1,000 1,000 990 999 437,000
1989/09/06 990 1,010 985 990 442,000
1989/09/05 960 985 960 985 392,000
1989/09/04 949 960 945 960 148,000
1989/09/01 950 955 940 948 152,000
1989/08/31 950 955 941 945 121,000
1989/08/30 953 955 940 950 147,000
1989/08/29 963 965 951 953 124,000
1989/08/28 959 963 950 960 85,000
1989/08/25 960 964 951 959 115,000
1989/08/24 965 970 950 955 113,000
1989/08/23 960 965 950 955 134,000
1989/08/22 965 965 956 956 115,000
1989/08/21 965 979 965 965 176,000
1989/08/18 970 975 965 965 113,000
1989/08/17 948 975 945 975 161,000
1989/08/16 942 948 942 948 110,000
1989/08/15 941 950 940 940 79,000
1989/08/14 941 950 940 941 51,000
1989/08/11 950 950 940 941 84,000
1989/08/10 939 949 936 949 164,000
1989/08/09 950 955 945 949 73,000
1989/08/08 959 960 950 950 70,000
1989/08/07 962 969 950 960 85,000
1989/08/04 968 970 962 962 77,000
1989/08/03 975 975 962 968 75,000
1989/08/02 965 975 963 975 140,000
1989/08/01 967 975 966 975 71,000
1989/07/31 985 985 965 965 75,000
1989/07/28 979 980 965 980 133,000
1989/07/27 980 980 960 965 198,000
1989/07/26 980 980 970 975 134,000
1989/07/25 960 970 960 960 177,000
1989/07/24 970 970 950 960 175,000
1989/07/21 955 960 942 950 62,000
1989/07/20 947 950 935 935 133,000
1989/07/19 930 947 930 945 56,000
1989/07/18 946 950 935 937 43,000
1989/07/17 960 960 941 945 85,000
1989/07/14 965 965 950 951 75,000
1989/07/13 985 985 965 965 168,000
1989/07/12 967 980 965 980 197,000
1989/07/11 948 971 948 965 198,000
1989/07/10 950 950 940 948 97,000
1989/07/07 920 948 917 935 132,000
1989/07/06 930 938 915 915 429,000
1989/07/05 945 945 925 927 163,000
1989/07/04 945 955 926 945 79,000
1989/07/03 926 949 925 949 101,000
1989/06/30 930 930 907 925 221,000
1989/06/29 950 955 925 931 155,000
1989/06/28 955 955 950 950 182,000
1989/06/27 980 980 960 965 143,000
1989/06/26 975 980 969 975 72,000
1989/06/23 972 975 965 970 105,000
1989/06/22 976 979 970 975 95,000
1989/06/21 970 980 965 970 142,000
1989/06/20 970 980 968 969 168,000
1989/06/19 970 970 957 970 100,000
1989/06/16 960 970 950 960 202,000
1989/06/15 980 990 970 970 283,000
1989/06/14 985 990 975 990 219,000
1989/06/13 1,010 1,020 990 990 232,000
1989/06/12 1,010 1,030 1,010 1,010 130,000
1989/06/09 1,040 1,050 1,010 1,020 427,000
1989/06/08 1,030 1,060 1,020 1,050 361,000
1989/06/07 1,030 1,050 1,020 1,030 145,000
1989/06/06 1,030 1,040 1,020 1,020 306,000
1989/06/05 1,060 1,060 1,020 1,030 165,000
1989/06/02 1,050 1,050 1,010 1,010 198,000
1989/06/01 1,080 1,090 1,040 1,060 753,000
1989/05/31 1,070 1,090 1,050 1,080 1,669,000
1989/05/30 1,070 1,070 1,030 1,050 391,000
1989/05/29 1,020 1,070 1,020 1,070 1,283,000
1989/05/26 1,020 1,020 1,010 1,010 244,000
1989/05/25 1,020 1,020 1,000 1,010 217,000
1989/05/24 1,010 1,020 1,000 1,000 218,000
1989/05/23 1,020 1,030 1,000 1,000 178,000
1989/05/22 1,030 1,040 1,020 1,020 223,000
1989/05/19 1,030 1,030 1,020 1,020 206,000
1989/05/18 1,030 1,040 1,010 1,010 224,000
1989/05/17 1,040 1,040 1,020 1,020 196,000
1989/05/16 1,030 1,040 1,020 1,030 203,000
1989/05/15 1,040 1,040 1,010 1,030 196,000
1989/05/12 1,060 1,060 1,020 1,020 882,000
1989/05/11 1,060 1,060 1,030 1,030 1,446,000
1989/05/10 1,010 1,050 1,010 1,050 494,000
1989/05/09 1,030 1,030 1,000 1,000 346,000
1989/05/08 1,030 1,040 1,010 1,030 237,000
1989/05/02 1,030 1,040 1,010 1,010 306,000
1989/05/01 1,050 1,060 1,020 1,020 270,000
1989/04/28 1,050 1,050 1,030 1,050 255,000
1989/04/27 1,040 1,070 1,020 1,020 1,172,000
1989/04/26 1,000 1,020 995 1,000 680,000
1989/04/25 990 1,020 990 1,010 241,000
1989/04/24 1,040 1,040 995 1,010 302,000
1989/04/21 1,010 1,030 1,000 1,030 473,000
1989/04/20 1,050 1,060 1,010 1,010 541,000
1989/04/19 1,060 1,070 1,040 1,040 1,047,000
1989/04/18 1,040 1,060 1,030 1,060 1,100,000
1989/04/17 1,030 1,040 1,010 1,030 337,000
1989/04/14 1,030 1,040 1,010 1,020 516,000
1989/04/13 1,050 1,060 1,020 1,020 798,000
1989/04/12 1,090 1,100 1,040 1,040 3,302,000
1989/04/11 1,060 1,080 1,040 1,080 4,552,000
1989/04/10 1,020 1,060 1,000 1,020 2,557,000
1989/04/07 990 1,030 985 1,010 1,946,000
1989/04/06 986 999 970 999 523,000
1989/04/05 990 1,020 990 996 674,000
1989/04/04 1,030 1,030 995 999 603,000
1989/04/03 1,010 1,050 991 1,010 2,354,000
1989/03/31 958 1,020 946 1,020 2,591,000
1989/03/30 961 968 943 968 416,000
1989/03/29 951 959 940 941 306,000
1989/03/28 980 980 930 930 760,000
1989/03/27 950 977 941 970 921,000
1989/03/24 950 957 930 932 466,000
1989/03/23 961 964 949 950 489,000
1989/03/22 985 985 940 960 783,000
1989/03/20 965 994 950 994 1,210,000
1989/03/17 1,000 1,000 970 990 1,406,000
1989/03/16 1,020 1,060 986 995 8,571,000
1989/03/15 927 1,030 927 1,010 11,562,000
1989/03/14 917 925 909 924 587,000
1989/03/13 925 925 905 905 604,000
1989/03/10 900 920 896 920 392,000
1989/03/09 900 900 887 897 227,000
1989/03/08 904 904 885 887 578,000
1989/03/07 896 908 885 895 800,000
1989/03/06 920 930 905 906 1,061,000
1989/03/03 900 937 895 920 3,864,000
1989/03/02 870 897 866 890 918,000
1989/03/01 860 870 856 866 524,000
1989/02/28 870 870 852 860 286,000
1989/02/27 843 872 840 872 217,000
1989/02/23 832 832 826 832 319,000
1989/02/22 839 840 832 832 207,000
1989/02/21 841 841 830 840 147,000
1989/02/20 842 842 825 837 299,000
1989/02/17 842 849 830 840 216,000
1989/02/16 839 840 832 832 246,000
1989/02/15 840 840 835 837 162,000
1989/02/14 831 847 831 831 241,000
1989/02/13 853 855 840 841 246,000
1989/02/10 870 874 855 855 283,000
1989/02/09 871 875 865 866 283,000
1989/02/08 861 880 856 870 304,000
1989/02/07 877 880 851 851 365,000
1989/02/06 887 888 873 880 494,000
1989/02/03 869 889 863 873 472,000
1989/02/02 875 880 868 869 416,000
1989/02/01 875 890 875 880 446,000
1989/01/31 876 883 875 882 320,000
1989/01/30 892 892 875 875 317,000
1989/01/28 895 898 881 885 337,000
1989/01/27 890 898 886 886 377,000
1989/01/26 899 899 882 883 384,000
1989/01/25 895 900 876 899 556,000
1989/01/24 867 876 865 876 413,000
1989/01/23 870 873 863 866 318,000
1989/01/20 883 883 861 862 340,000
1989/01/19 881 890 873 873 521,000
1989/01/18 901 908 880 880 707,000
1989/01/17 900 921 893 901 2,525,000
1989/01/13 890 900 880 892 856,000
1989/01/12 904 905 885 898 1,137,000
1989/01/11 857 912 857 905 5,854,000
1989/01/10 861 875 853 854 962,000
1989/01/09 875 876 841 851 1,160,000
1989/01/06 840 887 839 880 5,195,000
1989/01/05 812 840 800 830 1,042,000
1989/01/04 798 807 794 802 394,000

このページの先頭へ