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 |
|---|---|---|---|---|---|
| 1995/12/29 | 563 | 563 | 555 | 561 | 262,000 |
| 1995/12/28 | 540 | 565 | 540 | 564 | 448,000 |
| 1995/12/27 | 540 | 549 | 540 | 548 | 113,000 |
| 1995/12/26 | 542 | 547 | 540 | 543 | 133,000 |
| 1995/12/25 | 542 | 558 | 542 | 545 | 78,000 |
| 1995/12/22 | 559 | 559 | 540 | 544 | 200,000 |
| 1995/12/21 | 552 | 560 | 551 | 559 | 385,000 |
| 1995/12/20 | 540 | 554 | 529 | 554 | 320,000 |
| 1995/12/19 | 524 | 534 | 523 | 523 | 157,000 |
| 1995/12/18 | 543 | 544 | 533 | 544 | 247,000 |
| 1995/12/15 | 530 | 538 | 523 | 523 | 279,000 |
| 1995/12/14 | 525 | 525 | 521 | 523 | 174,000 |
| 1995/12/13 | 523 | 525 | 523 | 523 | 123,000 |
| 1995/12/12 | 531 | 531 | 522 | 522 | 108,000 |
| 1995/12/11 | 533 | 535 | 530 | 530 | 283,000 |
| 1995/12/08 | 539 | 540 | 532 | 533 | 553,000 |
| 1995/12/07 | 524 | 532 | 524 | 530 | 416,000 |
| 1995/12/06 | 522 | 530 | 520 | 520 | 145,000 |
| 1995/12/05 | 513 | 531 | 513 | 521 | 194,000 |
| 1995/12/04 | 536 | 537 | 526 | 527 | 479,000 |
| 1995/12/01 | 510 | 533 | 507 | 532 | 629,000 |
| 1995/11/30 | 509 | 510 | 505 | 509 | 344,000 |
| 1995/11/29 | 510 | 510 | 505 | 505 | 148,000 |
| 1995/11/28 | 519 | 519 | 508 | 510 | 498,000 |
| 1995/11/27 | 521 | 535 | 511 | 511 | 117,000 |
| 1995/11/24 | 529 | 529 | 512 | 512 | 97,000 |
| 1995/11/22 | 529 | 534 | 520 | 529 | 128,000 |
| 1995/11/21 | 534 | 534 | 526 | 529 | 112,000 |
| 1995/11/20 | 531 | 550 | 524 | 534 | 89,000 |
| 1995/11/17 | 545 | 545 | 520 | 534 | 123,000 |
| 1995/11/16 | 548 | 548 | 535 | 536 | 128,000 |
| 1995/11/15 | 515 | 534 | 511 | 534 | 208,000 |
| 1995/11/14 | 552 | 556 | 530 | 535 | 141,000 |
| 1995/11/13 | 539 | 550 | 539 | 550 | 131,000 |
| 1995/11/10 | 549 | 549 | 530 | 539 | 214,000 |
| 1995/11/09 | 555 | 556 | 549 | 549 | 278,000 |
| 1995/11/08 | 555 | 560 | 553 | 556 | 645,000 |
| 1995/11/07 | 571 | 578 | 553 | 554 | 471,000 |
| 1995/11/06 | 548 | 590 | 541 | 579 | 2,338,000 |
| 1995/11/02 | 525 | 541 | 523 | 538 | 744,000 |
| 1995/11/01 | 517 | 522 | 514 | 517 | 397,000 |
| 1995/10/31 | 510 | 516 | 508 | 513 | 221,000 |
| 1995/10/30 | 508 | 508 | 501 | 507 | 279,000 |
| 1995/10/27 | 496 | 502 | 496 | 498 | 238,000 |
| 1995/10/26 | 500 | 505 | 495 | 500 | 557,000 |
| 1995/10/25 | 500 | 502 | 495 | 500 | 121,000 |
| 1995/10/24 | 495 | 501 | 495 | 498 | 285,000 |
| 1995/10/23 | 504 | 504 | 490 | 490 | 250,000 |
| 1995/10/20 | 493 | 504 | 493 | 504 | 341,000 |
| 1995/10/19 | 490 | 496 | 490 | 490 | 272,000 |
| 1995/10/18 | 499 | 500 | 489 | 489 | 55,000 |
| 1995/10/17 | 504 | 504 | 487 | 504 | 79,000 |
| 1995/10/16 | 495 | 505 | 492 | 499 | 117,000 |
| 1995/10/13 | 514 | 516 | 487 | 492 | 223,000 |
| 1995/10/12 | 512 | 516 | 510 | 515 | 343,000 |
| 1995/10/11 | 515 | 520 | 515 | 515 | 702,000 |
| 1995/10/09 | 521 | 522 | 515 | 515 | 197,000 |
| 1995/10/06 | 516 | 519 | 505 | 513 | 591,000 |
| 1995/10/05 | 520 | 524 | 520 | 522 | 338,000 |
| 1995/10/04 | 520 | 525 | 515 | 516 | 392,000 |
| 1995/10/03 | 476 | 520 | 476 | 520 | 197,000 |
| 1995/10/02 | 477 | 483 | 477 | 480 | 58,000 |
| 1995/09/29 | 499 | 500 | 485 | 487 | 65,000 |
| 1995/09/28 | 496 | 505 | 495 | 501 | 141,000 |
| 1995/09/27 | 500 | 509 | 495 | 500 | 116,000 |
| 1995/09/26 | 485 | 499 | 480 | 490 | 134,000 |
| 1995/09/25 | 486 | 500 | 486 | 493 | 86,000 |
| 1995/09/22 | 484 | 490 | 465 | 490 | 267,000 |
| 1995/09/21 | 490 | 495 | 485 | 487 | 331,000 |
| 1995/09/20 | 521 | 523 | 500 | 500 | 233,000 |
| 1995/09/19 | 527 | 536 | 520 | 522 | 199,000 |
| 1995/09/18 | 550 | 553 | 541 | 542 | 630,000 |
| 1995/09/14 | 530 | 535 | 521 | 535 | 349,000 |
| 1995/09/13 | 528 | 528 | 515 | 527 | 223,000 |
| 1995/09/12 | 517 | 525 | 517 | 520 | 231,000 |
| 1995/09/11 | 521 | 525 | 511 | 515 | 268,000 |
| 1995/09/08 | 490 | 515 | 490 | 501 | 395,000 |
| 1995/09/07 | 498 | 498 | 480 | 495 | 145,000 |
| 1995/09/06 | 503 | 504 | 497 | 498 | 115,000 |
| 1995/09/05 | 501 | 504 | 490 | 498 | 122,000 |
| 1995/09/04 | 503 | 505 | 495 | 496 | 259,000 |
| 1995/09/01 | 519 | 519 | 502 | 503 | 230,000 |
| 1995/08/31 | 511 | 519 | 502 | 514 | 217,000 |
| 1995/08/30 | 530 | 530 | 505 | 506 | 370,000 |
| 1995/08/29 | 505 | 529 | 501 | 529 | 317,000 |
| 1995/08/28 | 510 | 515 | 500 | 515 | 286,000 |
| 1995/08/25 | 509 | 509 | 496 | 500 | 224,000 |
| 1995/08/24 | 505 | 515 | 505 | 515 | 123,000 |
| 1995/08/23 | 516 | 517 | 505 | 515 | 237,000 |
| 1995/08/22 | 530 | 533 | 520 | 520 | 335,000 |
| 1995/08/21 | 511 | 537 | 509 | 530 | 487,000 |
| 1995/08/18 | 505 | 511 | 496 | 499 | 465,000 |
| 1995/08/17 | 514 | 520 | 505 | 510 | 417,000 |
| 1995/08/16 | 532 | 544 | 512 | 524 | 991,000 |
| 1995/08/15 | 505 | 515 | 500 | 514 | 508,000 |
| 1995/08/14 | 518 | 540 | 512 | 515 | 1,337,000 |
| 1995/08/11 | 475 | 530 | 475 | 528 | 2,130,000 |
| 1995/08/10 | 455 | 465 | 452 | 456 | 142,000 |
| 1995/08/09 | 455 | 457 | 450 | 450 | 83,000 |
| 1995/08/08 | 455 | 460 | 451 | 456 | 249,000 |
| 1995/08/07 | 459 | 459 | 445 | 450 | 125,000 |
| 1995/08/04 | 455 | 455 | 442 | 454 | 292,000 |
| 1995/08/03 | 432 | 462 | 432 | 450 | 364,000 |
| 1995/08/02 | 430 | 437 | 428 | 437 | 161,000 |
| 1995/08/01 | 455 | 455 | 435 | 435 | 115,000 |
| 1995/07/31 | 450 | 470 | 448 | 457 | 86,000 |
| 1995/07/28 | 457 | 457 | 448 | 451 | 101,000 |
| 1995/07/27 | 446 | 453 | 441 | 453 | 88,000 |
| 1995/07/26 | 440 | 446 | 435 | 446 | 65,000 |
| 1995/07/25 | 465 | 465 | 446 | 446 | 80,000 |
| 1995/07/24 | 470 | 470 | 460 | 460 | 133,000 |
| 1995/07/21 | 470 | 470 | 463 | 465 | 282,000 |
| 1995/07/20 | 455 | 461 | 447 | 461 | 203,000 |
| 1995/07/19 | 460 | 460 | 445 | 451 | 372,000 |
| 1995/07/18 | 471 | 475 | 455 | 455 | 255,000 |
| 1995/07/17 | 446 | 467 | 443 | 466 | 524,000 |
| 1995/07/14 | 438 | 438 | 431 | 437 | 141,000 |
| 1995/07/13 | 445 | 445 | 425 | 425 | 242,000 |
| 1995/07/12 | 443 | 448 | 437 | 437 | 253,000 |
| 1995/07/11 | 440 | 445 | 430 | 445 | 247,000 |
| 1995/07/10 | 440 | 459 | 439 | 440 | 245,000 |
| 1995/07/07 | 400 | 436 | 400 | 415 | 222,000 |
| 1995/07/06 | 390 | 390 | 383 | 385 | 81,000 |
| 1995/07/05 | 380 | 385 | 378 | 385 | 88,000 |
| 1995/07/04 | 389 | 390 | 380 | 380 | 56,000 |
| 1995/07/03 | 370 | 375 | 366 | 375 | 82,000 |
| 1995/06/30 | 376 | 380 | 371 | 380 | 76,000 |
| 1995/06/29 | 378 | 384 | 373 | 373 | 116,000 |
| 1995/06/28 | 360 | 371 | 360 | 368 | 232,000 |
| 1995/06/27 | 400 | 400 | 365 | 365 | 135,000 |
| 1995/06/26 | 404 | 404 | 400 | 403 | 110,000 |
| 1995/06/23 | 399 | 400 | 395 | 399 | 167,000 |
| 1995/06/22 | 393 | 400 | 390 | 400 | 82,000 |
| 1995/06/21 | 394 | 398 | 390 | 393 | 167,000 |
| 1995/06/20 | 382 | 395 | 377 | 395 | 140,000 |
| 1995/06/19 | 366 | 377 | 366 | 377 | 120,000 |
| 1995/06/16 | 376 | 382 | 375 | 380 | 142,000 |
| 1995/06/15 | 366 | 376 | 366 | 370 | 173,000 |
| 1995/06/14 | 370 | 371 | 366 | 366 | 140,000 |
| 1995/06/13 | 366 | 381 | 365 | 370 | 162,000 |
| 1995/06/12 | 400 | 400 | 360 | 365 | 177,000 |
| 1995/06/09 | 411 | 411 | 398 | 400 | 203,000 |
| 1995/06/08 | 420 | 423 | 410 | 411 | 109,000 |
| 1995/06/07 | 420 | 420 | 410 | 420 | 105,000 |
| 1995/06/06 | 440 | 440 | 436 | 440 | 32,000 |
| 1995/06/05 | 430 | 442 | 428 | 437 | 39,000 |
| 1995/06/02 | 430 | 445 | 426 | 445 | 77,000 |
| 1995/06/01 | 422 | 430 | 422 | 430 | 55,000 |
| 1995/05/31 | 431 | 436 | 417 | 420 | 135,000 |
| 1995/05/30 | 433 | 435 | 431 | 431 | 50,000 |
| 1995/05/29 | 420 | 430 | 419 | 430 | 181,000 |
| 1995/05/26 | 440 | 440 | 425 | 430 | 118,000 |
| 1995/05/25 | 439 | 441 | 438 | 440 | 112,000 |
| 1995/05/24 | 441 | 441 | 422 | 439 | 219,000 |
| 1995/05/23 | 445 | 448 | 440 | 441 | 60,000 |
| 1995/05/22 | 462 | 462 | 450 | 450 | 50,000 |
| 1995/05/19 | 465 | 469 | 456 | 457 | 184,000 |
| 1995/05/18 | 471 | 471 | 460 | 460 | 124,000 |
| 1995/05/17 | 472 | 472 | 460 | 468 | 127,000 |
| 1995/05/16 | 472 | 472 | 467 | 467 | 64,000 |
| 1995/05/15 | 464 | 465 | 462 | 465 | 85,000 |
| 1995/05/12 | 460 | 471 | 452 | 460 | 235,000 |
| 1995/05/11 | 480 | 480 | 461 | 461 | 144,000 |
| 1995/05/10 | 485 | 485 | 475 | 475 | 186,000 |
| 1995/05/09 | 485 | 488 | 480 | 485 | 193,000 |
| 1995/05/08 | 497 | 497 | 490 | 490 | 292,000 |
| 1995/05/02 | 490 | 495 | 485 | 495 | 189,000 |
| 1995/05/01 | 495 | 500 | 487 | 487 | 99,000 |
| 1995/04/28 | 487 | 495 | 487 | 495 | 84,000 |
| 1995/04/27 | 500 | 505 | 495 | 495 | 227,000 |
| 1995/04/26 | 488 | 492 | 487 | 492 | 140,000 |
| 1995/04/25 | 492 | 494 | 483 | 487 | 214,000 |
| 1995/04/24 | 500 | 500 | 490 | 490 | 167,000 |
| 1995/04/21 | 473 | 495 | 472 | 495 | 345,000 |
| 1995/04/20 | 472 | 472 | 466 | 472 | 154,000 |
| 1995/04/19 | 468 | 475 | 462 | 464 | 113,000 |
| 1995/04/18 | 464 | 465 | 460 | 463 | 201,000 |
| 1995/04/17 | 462 | 464 | 455 | 464 | 188,000 |
| 1995/04/14 | 475 | 477 | 460 | 460 | 284,000 |
| 1995/04/13 | 465 | 472 | 460 | 472 | 499,000 |
| 1995/04/12 | 469 | 470 | 459 | 460 | 253,000 |
| 1995/04/11 | 474 | 475 | 464 | 464 | 305,000 |
| 1995/04/10 | 465 | 465 | 455 | 465 | 108,000 |
| 1995/04/07 | 463 | 470 | 460 | 460 | 252,000 |
| 1995/04/06 | 462 | 462 | 453 | 458 | 57,000 |
| 1995/04/05 | 463 | 463 | 451 | 459 | 86,000 |
| 1995/04/04 | 455 | 455 | 446 | 453 | 275,000 |
| 1995/04/03 | 463 | 463 | 450 | 450 | 162,000 |
| 1995/03/31 | 470 | 480 | 463 | 463 | 119,000 |
| 1995/03/30 | 482 | 487 | 472 | 472 | 46,000 |
| 1995/03/29 | 470 | 470 | 465 | 467 | 115,000 |
| 1995/03/28 | 474 | 490 | 465 | 483 | 181,000 |
| 1995/03/27 | 464 | 490 | 464 | 479 | 35,000 |
| 1995/03/24 | 460 | 469 | 450 | 469 | 82,000 |
| 1995/03/23 | 465 | 465 | 450 | 459 | 102,000 |
| 1995/03/22 | 477 | 479 | 467 | 470 | 214,000 |
| 1995/03/20 | 487 | 487 | 472 | 472 | 137,000 |
| 1995/03/17 | 509 | 509 | 470 | 472 | 204,000 |
| 1995/03/16 | 516 | 516 | 503 | 504 | 151,000 |
| 1995/03/15 | 500 | 520 | 487 | 520 | 120,000 |
| 1995/03/14 | 500 | 509 | 495 | 495 | 57,000 |
| 1995/03/13 | 519 | 519 | 488 | 490 | 125,000 |
| 1995/03/10 | 511 | 520 | 505 | 520 | 180,000 |
| 1995/03/09 | 522 | 522 | 515 | 520 | 47,000 |
| 1995/03/08 | 534 | 534 | 510 | 512 | 151,000 |
| 1995/03/07 | 533 | 534 | 523 | 524 | 109,000 |
| 1995/03/06 | 523 | 534 | 523 | 534 | 62,000 |
| 1995/03/03 | 530 | 538 | 526 | 535 | 105,000 |
| 1995/03/02 | 532 | 560 | 530 | 540 | 227,000 |
| 1995/03/01 | 536 | 541 | 531 | 531 | 149,000 |
| 1995/02/28 | 550 | 550 | 529 | 536 | 127,000 |
| 1995/02/27 | 540 | 540 | 520 | 530 | 184,000 |
| 1995/02/24 | 560 | 560 | 540 | 541 | 88,000 |
| 1995/02/23 | 574 | 575 | 555 | 560 | 197,000 |
| 1995/02/22 | 575 | 575 | 564 | 574 | 93,000 |
| 1995/02/21 | 550 | 570 | 550 | 570 | 65,000 |
| 1995/02/20 | 554 | 560 | 550 | 550 | 56,000 |
| 1995/02/17 | 550 | 570 | 545 | 553 | 84,000 |
| 1995/02/16 | 565 | 565 | 545 | 545 | 95,000 |
| 1995/02/15 | 578 | 578 | 556 | 565 | 106,000 |
| 1995/02/14 | 576 | 580 | 575 | 580 | 128,000 |
| 1995/02/13 | 578 | 585 | 578 | 578 | 71,000 |
| 1995/02/10 | 571 | 588 | 568 | 578 | 235,000 |
| 1995/02/09 | 555 | 564 | 555 | 558 | 263,000 |
| 1995/02/08 | 555 | 570 | 550 | 560 | 223,000 |
| 1995/02/07 | 565 | 565 | 541 | 550 | 97,000 |
| 1995/02/06 | 550 | 555 | 546 | 555 | 113,000 |
| 1995/02/03 | 550 | 550 | 543 | 544 | 148,000 |
| 1995/02/02 | 536 | 550 | 536 | 540 | 122,000 |
| 1995/02/01 | 530 | 538 | 530 | 535 | 252,000 |
| 1995/01/31 | 558 | 558 | 521 | 526 | 258,000 |
| 1995/01/30 | 563 | 570 | 560 | 561 | 234,000 |
| 1995/01/27 | 570 | 579 | 559 | 559 | 329,000 |
| 1995/01/26 | 569 | 574 | 550 | 550 | 268,000 |
| 1995/01/25 | 587 | 587 | 565 | 565 | 163,000 |
| 1995/01/24 | 559 | 575 | 555 | 567 | 164,000 |
| 1995/01/23 | 594 | 595 | 542 | 554 | 565,000 |
| 1995/01/20 | 619 | 620 | 610 | 614 | 243,000 |
| 1995/01/19 | 635 | 635 | 625 | 629 | 263,000 |
| 1995/01/18 | 635 | 643 | 633 | 635 | 66,000 |
| 1995/01/17 | 644 | 644 | 633 | 643 | 106,000 |
| 1995/01/13 | 650 | 650 | 646 | 648 | 284,000 |
| 1995/01/12 | 656 | 657 | 648 | 655 | 191,000 |
| 1995/01/11 | 659 | 667 | 657 | 660 | 181,000 |
| 1995/01/10 | 643 | 664 | 643 | 664 | 277,000 |
| 1995/01/09 | 644 | 654 | 640 | 653 | 184,000 |
| 1995/01/06 | 647 | 650 | 632 | 634 | 411,000 |
| 1995/01/05 | 656 | 656 | 645 | 647 | 254,000 |
| 1995/01/04 | 654 | 660 | 654 | 655 | 36,000 |