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
1990/12/28 600 600 570 580 147,000
1990/12/27 580 595 577 595 162,000
1990/12/26 580 580 571 571 92,000
1990/12/25 585 586 569 570 55,000
1990/12/21 600 600 578 595 229,000
1990/12/20 610 615 600 602 83,000
1990/12/19 630 643 611 620 245,000
1990/12/18 603 620 603 620 59,000
1990/12/17 630 640 621 621 35,000
1990/12/14 643 650 630 649 145,000
1990/12/13 607 650 607 630 107,000
1990/12/12 616 630 601 601 142,000
1990/12/11 592 616 592 610 74,000
1990/12/10 602 611 586 610 204,000
1990/12/07 590 600 580 596 164,000
1990/12/06 600 600 570 570 116,000
1990/12/05 570 593 570 590 173,000
1990/12/04 600 600 570 570 60,000
1990/12/03 620 620 610 610 57,000
1990/11/30 590 600 575 600 80,000
1990/11/29 600 601 590 591 87,000
1990/11/28 622 635 610 610 47,000
1990/11/27 665 665 620 620 138,000
1990/11/26 650 670 650 670 112,000
1990/11/22 645 650 620 650 171,000
1990/11/21 619 650 615 650 139,000
1990/11/20 609 620 608 610 87,000
1990/11/19 611 611 605 609 42,000
1990/11/16 601 610 590 591 127,000
1990/11/15 625 625 611 611 57,000
1990/11/14 621 640 620 620 210,000
1990/11/13 660 660 650 660 73,000
1990/11/09 610 621 600 620 94,000
1990/11/08 634 634 615 620 144,000
1990/11/07 650 650 610 640 250,000
1990/11/06 700 700 660 660 100,000
1990/11/05 690 713 690 690 115,000
1990/11/02 708 709 660 690 121,000
1990/10/31 760 770 750 763 304,000
1990/10/30 737 760 737 741 335,000
1990/10/29 715 770 714 730 672,000
1990/10/26 682 715 677 715 153,000
1990/10/25 685 690 680 682 162,000
1990/10/24 660 660 655 655 52,000
1990/10/23 651 665 651 660 34,000
1990/10/22 620 660 620 645 108,000
1990/10/19 626 630 620 620 187,000
1990/10/18 611 620 611 620 61,000
1990/10/17 615 620 611 611 18,000
1990/10/16 615 619 605 605 53,000
1990/10/15 630 630 605 605 43,000
1990/10/12 630 630 605 620 104,000
1990/10/11 610 620 610 620 57,000
1990/10/09 631 640 620 620 44,000
1990/10/08 630 630 611 611 39,000
1990/10/05 589 605 589 600 79,000
1990/10/04 600 601 588 588 78,000
1990/10/03 610 617 566 600 52,000
1990/10/02 550 600 550 600 129,000
1990/10/01 561 571 520 530 305,000
1990/09/28 590 592 560 560 329,000
1990/09/27 636 636 610 610 332,000
1990/09/26 655 655 636 636 154,000
1990/09/25 649 650 636 636 168,000
1990/09/21 680 680 658 671 90,000
1990/09/20 685 700 685 690 45,000
1990/09/19 679 690 673 690 115,000
1990/09/18 680 680 660 670 56,000
1990/09/17 710 710 680 690 41,000
1990/09/14 705 715 700 700 83,000
1990/09/13 700 720 700 715 44,000
1990/09/12 700 700 670 688 55,000
1990/09/11 700 700 675 680 66,000
1990/09/10 698 700 690 700 39,000
1990/09/07 670 673 640 668 113,000
1990/09/06 678 678 668 670 119,000
1990/09/05 685 685 656 668 57,000
1990/09/04 710 710 695 695 67,000
1990/09/03 735 735 710 710 108,000
1990/08/31 701 740 701 740 117,000
1990/08/30 690 700 690 691 55,000
1990/08/29 670 690 666 690 67,000
1990/08/28 675 691 670 684 130,000
1990/08/27 666 680 664 666 182,000
1990/08/24 666 675 640 640 250,000
1990/08/22 750 750 695 708 93,000
1990/08/21 758 758 751 751 71,000
1990/08/20 740 755 740 748 185,000
1990/08/17 770 770 750 750 80,000
1990/08/16 770 775 769 771 69,000
1990/08/15 721 769 721 769 115,000
1990/08/14 720 720 690 710 107,000
1990/08/13 750 755 700 700 192,000
1990/08/10 755 755 735 740 79,000
1990/08/09 777 782 741 741 100,000
1990/08/08 765 770 745 770 202,000
1990/08/07 780 780 750 750 93,000
1990/08/06 802 816 800 810 46,000
1990/08/03 848 850 832 832 89,000
1990/08/02 858 858 830 858 107,000
1990/08/01 867 876 857 858 126,000
1990/07/31 861 861 851 857 35,000
1990/07/30 895 895 851 851 41,000
1990/07/27 885 885 865 885 133,000
1990/07/26 899 899 870 889 65,000
1990/07/25 879 889 865 889 27,000
1990/07/24 860 871 860 865 164,000
1990/07/23 881 888 875 875 49,000
1990/07/20 887 890 875 879 147,000
1990/07/19 895 907 895 907 153,000
1990/07/18 894 900 885 895 216,000
1990/07/17 877 885 875 884 196,000
1990/07/16 880 885 873 873 64,000
1990/07/13 886 889 875 878 40,000
1990/07/12 880 889 875 876 55,000
1990/07/11 881 888 873 875 158,000
1990/07/10 885 894 873 894 84,000
1990/07/09 895 899 886 895 60,000
1990/07/06 885 900 881 900 63,000
1990/07/05 895 900 880 880 138,000
1990/07/04 910 910 890 894 105,000
1990/07/03 894 915 894 915 121,000
1990/07/02 870 894 870 893 97,000
1990/06/29 870 874 862 870 142,000
1990/06/28 870 870 865 870 126,000
1990/06/27 870 870 852 855 145,000
1990/06/26 840 849 840 842 127,000
1990/06/25 856 864 840 840 116,000
1990/06/22 871 871 859 859 110,000
1990/06/21 882 886 875 876 134,000
1990/06/20 890 897 880 885 140,000
1990/06/19 915 915 895 895 227,000
1990/06/18 948 949 915 915 129,000
1990/06/15 930 954 930 930 719,000
1990/06/14 900 930 891 921 281,000
1990/06/13 885 905 880 885 249,000
1990/06/12 872 890 872 890 107,000
1990/06/11 896 896 885 891 145,000
1990/06/08 870 900 870 896 221,000
1990/06/07 871 883 865 880 168,000
1990/06/06 874 884 862 884 230,000
1990/06/05 870 884 870 884 221,000
1990/06/04 890 890 871 885 141,000
1990/06/01 877 878 862 878 212,000
1990/05/31 874 880 867 876 100,000
1990/05/30 858 870 858 865 172,000
1990/05/29 881 881 865 868 130,000
1990/05/28 890 890 880 889 91,000
1990/05/25 878 895 875 895 79,000
1990/05/24 890 900 875 875 70,000
1990/05/23 905 905 892 900 78,000
1990/05/22 863 890 863 890 78,000
1990/05/21 883 886 862 863 116,000
1990/05/18 900 905 886 886 107,000
1990/05/17 907 910 886 886 179,000
1990/05/16 922 922 900 905 159,000
1990/05/15 935 940 922 935 92,000
1990/05/14 900 950 900 950 506,000
1990/05/11 902 914 902 910 291,000
1990/05/10 935 940 901 901 292,000
1990/05/09 950 960 940 940 379,000
1990/05/08 935 955 930 940 694,000
1990/05/07 915 940 915 931 558,000
1990/05/02 873 912 873 910 434,000
1990/05/01 865 875 865 870 349,000
1990/04/27 845 870 845 866 248,000
1990/04/26 820 858 820 855 322,000
1990/04/25 810 835 810 830 562,000
1990/04/24 791 828 791 820 176,000
1990/04/23 793 800 787 790 166,000
1990/04/20 770 787 770 787 154,000
1990/04/19 730 770 730 770 91,000
1990/04/18 720 730 716 719 99,000
1990/04/17 715 732 715 715 59,000
1990/04/16 705 715 700 715 114,000
1990/04/13 750 752 719 720 211,000
1990/04/12 765 774 750 750 126,000
1990/04/11 774 774 765 765 172,000
1990/04/10 755 779 755 765 97,000
1990/04/09 750 791 750 785 235,000
1990/04/06 701 740 701 740 234,000
1990/04/05 640 670 640 646 412,000
1990/04/04 765 770 720 720 349,000
1990/04/03 755 775 755 766 273,000
1990/04/02 800 800 755 755 213,000
1990/03/30 870 870 841 841 49,000
1990/03/29 851 895 851 860 161,000
1990/03/28 855 871 855 861 87,000
1990/03/27 855 895 850 856 182,000
1990/03/26 831 850 830 845 113,000
1990/03/23 800 820 790 801 218,000
1990/03/22 806 806 775 789 221,000
1990/03/20 880 897 850 850 117,000
1990/03/19 930 935 885 885 102,000
1990/03/16 935 949 925 930 128,000
1990/03/15 947 955 930 930 280,000
1990/03/14 942 950 940 947 170,000
1990/03/13 945 955 945 955 123,000
1990/03/12 946 951 946 946 220,000
1990/03/09 950 970 950 952 113,000
1990/03/08 963 965 950 950 213,000
1990/03/07 970 979 962 963 151,000
1990/03/06 990 991 980 980 214,000
1990/03/05 990 1,000 990 990 92,000
1990/03/02 1,000 1,010 991 1,000 181,000
1990/03/01 1,000 1,000 991 1,000 186,000
1990/02/28 990 1,020 985 1,000 274,000
1990/02/27 923 931 923 931 55,000
1990/02/26 965 965 909 910 231,000
1990/02/23 1,000 1,000 955 965 217,000
1990/02/22 1,010 1,020 1,000 1,000 103,000
1990/02/21 1,050 1,050 1,010 1,010 187,000
1990/02/20 1,050 1,060 1,000 1,030 112,000
1990/02/19 1,040 1,050 1,040 1,040 177,000
1990/02/16 1,070 1,070 1,050 1,050 280,000
1990/02/15 1,060 1,070 1,050 1,070 173,000
1990/02/14 1,050 1,070 1,040 1,050 344,000
1990/02/13 1,060 1,070 1,050 1,070 208,000
1990/02/09 1,060 1,070 1,050 1,060 326,000
1990/02/08 1,070 1,070 1,050 1,050 443,000
1990/02/07 1,070 1,080 1,050 1,050 283,000
1990/02/06 1,070 1,080 1,060 1,070 299,000
1990/02/05 1,060 1,070 1,050 1,050 508,000
1990/02/02 1,060 1,070 1,050 1,060 391,000
1990/02/01 1,040 1,050 1,030 1,040 241,000
1990/01/31 1,030 1,050 1,020 1,020 446,000
1990/01/30 1,020 1,030 1,000 1,010 138,000
1990/01/29 1,000 1,010 995 1,000 175,000
1990/01/26 1,000 1,000 990 991 278,000
1990/01/25 1,010 1,010 995 1,000 432,000
1990/01/24 1,010 1,010 1,000 1,000 163,000
1990/01/23 1,030 1,040 1,010 1,010 325,000
1990/01/22 1,020 1,030 1,010 1,030 217,000
1990/01/19 980 1,010 970 1,010 215,000
1990/01/18 1,000 1,010 985 990 256,000
1990/01/17 1,000 1,030 999 1,000 189,000
1990/01/16 1,000 1,010 999 999 136,000
1990/01/12 1,040 1,040 1,010 1,010 203,000
1990/01/11 1,030 1,030 1,000 1,030 307,000
1990/01/10 1,020 1,050 1,000 1,000 306,000
1990/01/09 1,040 1,060 1,030 1,030 152,000
1990/01/08 1,040 1,050 1,030 1,040 157,000
1990/01/05 1,030 1,060 1,030 1,030 151,000
1990/01/04 1,060 1,070 1,020 1,020 160,000

このページの先頭へ