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 |
|---|---|---|---|---|---|
| 1996/12/30 | 478 | 500 | 477 | 500 | 175,000 |
| 1996/12/27 | 472 | 480 | 470 | 473 | 98,000 |
| 1996/12/26 | 476 | 476 | 445 | 457 | 244,000 |
| 1996/12/25 | 463 | 482 | 463 | 475 | 117,000 |
| 1996/12/24 | 489 | 489 | 453 | 460 | 262,000 |
| 1996/12/20 | 470 | 489 | 465 | 489 | 188,000 |
| 1996/12/19 | 490 | 490 | 460 | 460 | 194,000 |
| 1996/12/18 | 501 | 506 | 490 | 490 | 59,000 |
| 1996/12/17 | 510 | 520 | 500 | 515 | 250,000 |
| 1996/12/16 | 509 | 510 | 497 | 510 | 47,000 |
| 1996/12/13 | 485 | 496 | 485 | 490 | 289,000 |
| 1996/12/12 | 519 | 519 | 505 | 505 | 145,000 |
| 1996/12/11 | 520 | 520 | 515 | 520 | 99,000 |
| 1996/12/10 | 510 | 530 | 510 | 520 | 185,000 |
| 1996/12/09 | 521 | 530 | 505 | 505 | 123,000 |
| 1996/12/06 | 533 | 534 | 506 | 518 | 85,000 |
| 1996/12/05 | 528 | 538 | 528 | 537 | 95,000 |
| 1996/12/04 | 528 | 528 | 522 | 528 | 162,000 |
| 1996/12/03 | 528 | 530 | 515 | 528 | 130,000 |
| 1996/12/02 | 539 | 539 | 527 | 528 | 85,000 |
| 1996/11/29 | 551 | 552 | 540 | 540 | 64,000 |
| 1996/11/28 | 560 | 560 | 550 | 550 | 42,000 |
| 1996/11/27 | 560 | 560 | 556 | 560 | 42,000 |
| 1996/11/26 | 561 | 561 | 556 | 559 | 23,000 |
| 1996/11/25 | 563 | 564 | 558 | 560 | 68,000 |
| 1996/11/22 | 557 | 563 | 557 | 563 | 92,000 |
| 1996/11/21 | 560 | 564 | 558 | 563 | 127,000 |
| 1996/11/20 | 565 | 565 | 559 | 565 | 167,000 |
| 1996/11/19 | 560 | 567 | 559 | 567 | 62,000 |
| 1996/11/18 | 576 | 576 | 562 | 562 | 56,000 |
| 1996/11/15 | 573 | 574 | 565 | 566 | 148,000 |
| 1996/11/14 | 587 | 587 | 573 | 577 | 438,000 |
| 1996/11/13 | 589 | 589 | 577 | 577 | 289,000 |
| 1996/11/12 | 587 | 590 | 587 | 587 | 42,000 |
| 1996/11/11 | 586 | 590 | 586 | 587 | 47,000 |
| 1996/11/08 | 591 | 597 | 590 | 590 | 413,000 |
| 1996/11/07 | 595 | 596 | 592 | 594 | 194,000 |
| 1996/11/06 | 586 | 596 | 586 | 593 | 518,000 |
| 1996/11/05 | 579 | 587 | 579 | 587 | 120,000 |
| 1996/11/01 | 568 | 578 | 568 | 574 | 169,000 |
| 1996/10/31 | 567 | 568 | 561 | 568 | 314,000 |
| 1996/10/30 | 568 | 570 | 561 | 567 | 114,000 |
| 1996/10/29 | 570 | 578 | 567 | 578 | 172,000 |
| 1996/10/28 | 567 | 568 | 565 | 567 | 64,000 |
| 1996/10/25 | 553 | 558 | 549 | 558 | 241,000 |
| 1996/10/24 | 562 | 562 | 551 | 552 | 147,000 |
| 1996/10/23 | 563 | 564 | 556 | 564 | 231,000 |
| 1996/10/22 | 569 | 580 | 569 | 573 | 118,000 |
| 1996/10/21 | 591 | 591 | 572 | 585 | 98,000 |
| 1996/10/18 | 580 | 593 | 580 | 591 | 151,000 |
| 1996/10/17 | 580 | 585 | 580 | 585 | 44,000 |
| 1996/10/16 | 582 | 586 | 574 | 580 | 115,000 |
| 1996/10/15 | 565 | 580 | 560 | 580 | 275,000 |
| 1996/10/14 | 555 | 565 | 555 | 561 | 99,000 |
| 1996/10/11 | 571 | 574 | 565 | 565 | 63,000 |
| 1996/10/09 | 577 | 578 | 571 | 571 | 60,000 |
| 1996/10/08 | 590 | 590 | 583 | 583 | 98,000 |
| 1996/10/07 | 585 | 590 | 581 | 589 | 87,000 |
| 1996/10/04 | 600 | 600 | 592 | 599 | 180,000 |
| 1996/10/03 | 599 | 600 | 588 | 590 | 76,000 |
| 1996/10/02 | 605 | 605 | 595 | 600 | 71,000 |
| 1996/10/01 | 607 | 607 | 600 | 601 | 92,000 |
| 1996/09/30 | 605 | 608 | 595 | 607 | 82,000 |
| 1996/09/27 | 597 | 600 | 591 | 600 | 95,000 |
| 1996/09/26 | 583 | 600 | 583 | 597 | 147,000 |
| 1996/09/25 | 584 | 584 | 576 | 580 | 63,000 |
| 1996/09/24 | 584 | 588 | 576 | 585 | 106,000 |
| 1996/09/20 | 585 | 585 | 581 | 582 | 209,000 |
| 1996/09/19 | 584 | 590 | 578 | 585 | 121,000 |
| 1996/09/18 | 600 | 600 | 588 | 590 | 103,000 |
| 1996/09/17 | 600 | 600 | 590 | 594 | 98,000 |
| 1996/09/13 | 575 | 585 | 568 | 575 | 191,000 |
| 1996/09/12 | 569 | 575 | 569 | 570 | 67,000 |
| 1996/09/11 | 580 | 580 | 570 | 575 | 85,000 |
| 1996/09/10 | 577 | 580 | 576 | 580 | 80,000 |
| 1996/09/09 | 569 | 571 | 563 | 571 | 192,000 |
| 1996/09/06 | 583 | 583 | 555 | 559 | 292,000 |
| 1996/09/05 | 577 | 583 | 576 | 583 | 126,000 |
| 1996/09/04 | 572 | 587 | 572 | 587 | 84,000 |
| 1996/09/03 | 563 | 572 | 560 | 572 | 99,000 |
| 1996/09/02 | 565 | 570 | 560 | 564 | 45,000 |
| 1996/08/30 | 584 | 584 | 561 | 565 | 298,000 |
| 1996/08/29 | 590 | 590 | 581 | 584 | 94,000 |
| 1996/08/28 | 589 | 589 | 580 | 580 | 97,000 |
| 1996/08/27 | 581 | 587 | 580 | 586 | 83,000 |
| 1996/08/26 | 599 | 599 | 578 | 579 | 125,000 |
| 1996/08/23 | 605 | 607 | 589 | 600 | 74,000 |
| 1996/08/22 | 608 | 610 | 598 | 605 | 109,000 |
| 1996/08/21 | 612 | 614 | 603 | 608 | 241,000 |
| 1996/08/20 | 593 | 615 | 593 | 610 | 166,000 |
| 1996/08/19 | 581 | 589 | 581 | 589 | 69,000 |
| 1996/08/16 | 600 | 600 | 580 | 580 | 73,000 |
| 1996/08/15 | 584 | 598 | 584 | 591 | 65,000 |
| 1996/08/14 | 581 | 582 | 575 | 582 | 62,000 |
| 1996/08/13 | 566 | 584 | 565 | 584 | 111,000 |
| 1996/08/12 | 580 | 580 | 565 | 566 | 79,000 |
| 1996/08/09 | 584 | 588 | 574 | 588 | 312,000 |
| 1996/08/08 | 581 | 590 | 580 | 582 | 198,000 |
| 1996/08/07 | 587 | 587 | 561 | 561 | 169,000 |
| 1996/08/06 | 601 | 601 | 585 | 585 | 118,000 |
| 1996/08/05 | 596 | 598 | 590 | 598 | 203,000 |
| 1996/08/02 | 594 | 600 | 584 | 586 | 376,000 |
| 1996/08/01 | 591 | 603 | 580 | 603 | 201,000 |
| 1996/07/31 | 602 | 605 | 595 | 600 | 134,000 |
| 1996/07/30 | 625 | 625 | 606 | 612 | 217,000 |
| 1996/07/29 | 623 | 625 | 618 | 625 | 357,000 |
| 1996/07/26 | 619 | 629 | 619 | 629 | 1,143,000 |
| 1996/07/25 | 631 | 640 | 611 | 632 | 260,000 |
| 1996/07/24 | 638 | 638 | 620 | 628 | 152,000 |
| 1996/07/23 | 645 | 645 | 630 | 640 | 398,000 |
| 1996/07/22 | 662 | 662 | 645 | 645 | 370,000 |
| 1996/07/19 | 668 | 670 | 655 | 655 | 78,000 |
| 1996/07/18 | 663 | 670 | 658 | 668 | 139,000 |
| 1996/07/17 | 680 | 680 | 660 | 670 | 110,000 |
| 1996/07/16 | 670 | 671 | 663 | 670 | 173,000 |
| 1996/07/15 | 684 | 684 | 680 | 681 | 107,000 |
| 1996/07/12 | 675 | 683 | 671 | 680 | 279,000 |
| 1996/07/11 | 675 | 680 | 672 | 680 | 221,000 |
| 1996/07/10 | 685 | 685 | 666 | 666 | 190,000 |
| 1996/07/09 | 673 | 678 | 663 | 678 | 350,000 |
| 1996/07/08 | 680 | 684 | 670 | 676 | 191,000 |
| 1996/07/05 | 700 | 701 | 687 | 690 | 570,000 |
| 1996/07/04 | 679 | 710 | 679 | 697 | 1,841,000 |
| 1996/07/03 | 668 | 679 | 665 | 678 | 546,000 |
| 1996/07/02 | 670 | 670 | 667 | 668 | 381,000 |
| 1996/07/01 | 661 | 671 | 660 | 671 | 265,000 |
| 1996/06/28 | 664 | 671 | 648 | 671 | 204,000 |
| 1996/06/27 | 665 | 668 | 657 | 664 | 100,000 |
| 1996/06/26 | 665 | 670 | 659 | 665 | 396,000 |
| 1996/06/25 | 670 | 679 | 661 | 663 | 143,000 |
| 1996/06/24 | 681 | 685 | 660 | 679 | 93,000 |
| 1996/06/21 | 694 | 695 | 681 | 685 | 170,000 |
| 1996/06/20 | 694 | 695 | 681 | 690 | 320,000 |
| 1996/06/19 | 664 | 694 | 664 | 685 | 826,000 |
| 1996/06/18 | 665 | 671 | 662 | 671 | 136,000 |
| 1996/06/17 | 674 | 675 | 660 | 664 | 127,000 |
| 1996/06/14 | 662 | 675 | 657 | 675 | 571,000 |
| 1996/06/13 | 660 | 664 | 652 | 655 | 198,000 |
| 1996/06/12 | 651 | 664 | 651 | 656 | 103,000 |
| 1996/06/11 | 635 | 654 | 635 | 654 | 148,000 |
| 1996/06/10 | 629 | 668 | 622 | 668 | 242,000 |
| 1996/06/07 | 639 | 640 | 629 | 629 | 117,000 |
| 1996/06/06 | 644 | 644 | 631 | 639 | 152,000 |
| 1996/06/05 | 642 | 646 | 635 | 640 | 135,000 |
| 1996/06/04 | 630 | 642 | 630 | 638 | 140,000 |
| 1996/06/03 | 659 | 659 | 636 | 636 | 195,000 |
| 1996/05/31 | 649 | 662 | 643 | 662 | 190,000 |
| 1996/05/30 | 639 | 653 | 635 | 643 | 1,016,000 |
| 1996/05/29 | 667 | 667 | 655 | 656 | 232,000 |
| 1996/05/28 | 653 | 657 | 650 | 657 | 162,000 |
| 1996/05/27 | 650 | 650 | 635 | 650 | 226,000 |
| 1996/05/24 | 664 | 667 | 646 | 654 | 202,000 |
| 1996/05/23 | 680 | 685 | 664 | 664 | 796,000 |
| 1996/05/22 | 691 | 710 | 690 | 690 | 77,000 |
| 1996/05/21 | 704 | 709 | 693 | 696 | 117,000 |
| 1996/05/20 | 693 | 714 | 693 | 710 | 66,000 |
| 1996/05/17 | 706 | 710 | 687 | 692 | 163,000 |
| 1996/05/16 | 728 | 728 | 706 | 714 | 215,000 |
| 1996/05/15 | 711 | 735 | 711 | 728 | 994,000 |
| 1996/05/14 | 698 | 710 | 693 | 708 | 302,000 |
| 1996/05/13 | 700 | 704 | 692 | 700 | 234,000 |
| 1996/05/10 | 711 | 718 | 699 | 700 | 288,000 |
| 1996/05/09 | 705 | 710 | 700 | 710 | 512,000 |
| 1996/05/08 | 690 | 705 | 680 | 705 | 422,000 |
| 1996/05/07 | 678 | 698 | 671 | 698 | 172,000 |
| 1996/05/02 | 681 | 695 | 678 | 688 | 264,000 |
| 1996/05/01 | 673 | 693 | 670 | 685 | 533,000 |
| 1996/04/30 | 680 | 681 | 670 | 679 | 323,000 |
| 1996/04/26 | 698 | 699 | 684 | 684 | 293,000 |
| 1996/04/25 | 724 | 724 | 698 | 704 | 1,668,000 |
| 1996/04/24 | 715 | 733 | 701 | 716 | 1,114,000 |
| 1996/04/23 | 733 | 735 | 700 | 715 | 1,166,000 |
| 1996/04/22 | 685 | 715 | 685 | 713 | 838,000 |
| 1996/04/19 | 680 | 684 | 669 | 684 | 201,000 |
| 1996/04/18 | 668 | 678 | 665 | 678 | 136,000 |
| 1996/04/17 | 672 | 680 | 665 | 673 | 361,000 |
| 1996/04/16 | 684 | 690 | 659 | 670 | 800,000 |
| 1996/04/15 | 627 | 726 | 627 | 724 | 2,112,000 |
| 1996/04/12 | 630 | 632 | 625 | 627 | 364,000 |
| 1996/04/11 | 630 | 630 | 625 | 626 | 201,000 |
| 1996/04/10 | 621 | 630 | 620 | 630 | 467,000 |
| 1996/04/09 | 619 | 619 | 611 | 615 | 80,000 |
| 1996/04/08 | 624 | 624 | 615 | 615 | 71,000 |
| 1996/04/05 | 628 | 628 | 614 | 620 | 169,000 |
| 1996/04/04 | 635 | 635 | 611 | 620 | 138,000 |
| 1996/04/03 | 635 | 635 | 620 | 630 | 245,000 |
| 1996/04/02 | 629 | 635 | 620 | 621 | 352,000 |
| 1996/04/01 | 620 | 620 | 609 | 619 | 179,000 |
| 1996/03/29 | 595 | 615 | 595 | 611 | 241,000 |
| 1996/03/28 | 593 | 600 | 585 | 590 | 179,000 |
| 1996/03/27 | 608 | 608 | 599 | 603 | 140,000 |
| 1996/03/26 | 595 | 595 | 580 | 594 | 76,000 |
| 1996/03/25 | 595 | 599 | 590 | 594 | 101,000 |
| 1996/03/22 | 595 | 599 | 583 | 595 | 350,000 |
| 1996/03/21 | 595 | 595 | 590 | 595 | 128,000 |
| 1996/03/19 | 595 | 595 | 580 | 594 | 67,000 |
| 1996/03/18 | 591 | 595 | 585 | 590 | 162,000 |
| 1996/03/15 | 589 | 589 | 571 | 571 | 70,000 |
| 1996/03/14 | 566 | 580 | 566 | 569 | 96,000 |
| 1996/03/13 | 574 | 574 | 566 | 566 | 105,000 |
| 1996/03/12 | 586 | 586 | 566 | 584 | 58,000 |
| 1996/03/11 | 568 | 589 | 565 | 589 | 54,000 |
| 1996/03/08 | 560 | 598 | 560 | 598 | 435,000 |
| 1996/03/07 | 580 | 580 | 565 | 565 | 54,000 |
| 1996/03/06 | 582 | 583 | 558 | 570 | 77,000 |
| 1996/03/05 | 584 | 594 | 580 | 594 | 44,000 |
| 1996/03/04 | 595 | 599 | 594 | 594 | 37,000 |
| 1996/03/01 | 585 | 592 | 582 | 585 | 52,000 |
| 1996/02/29 | 588 | 600 | 585 | 585 | 61,000 |
| 1996/02/28 | 610 | 620 | 598 | 598 | 172,000 |
| 1996/02/27 | 600 | 600 | 581 | 581 | 89,000 |
| 1996/02/26 | 610 | 610 | 600 | 600 | 43,000 |
| 1996/02/23 | 610 | 610 | 600 | 600 | 53,000 |
| 1996/02/22 | 602 | 603 | 595 | 600 | 137,000 |
| 1996/02/21 | 600 | 603 | 600 | 603 | 252,000 |
| 1996/02/20 | 609 | 610 | 600 | 600 | 55,000 |
| 1996/02/19 | 605 | 610 | 601 | 610 | 54,000 |
| 1996/02/16 | 609 | 611 | 600 | 605 | 132,000 |
| 1996/02/15 | 610 | 625 | 610 | 619 | 94,000 |
| 1996/02/14 | 619 | 625 | 618 | 625 | 154,000 |
| 1996/02/13 | 619 | 620 | 612 | 612 | 174,000 |
| 1996/02/09 | 620 | 625 | 610 | 612 | 347,000 |
| 1996/02/08 | 620 | 620 | 617 | 620 | 206,000 |
| 1996/02/07 | 595 | 620 | 595 | 620 | 222,000 |
| 1996/02/06 | 600 | 615 | 600 | 605 | 302,000 |
| 1996/02/05 | 609 | 610 | 598 | 608 | 143,000 |
| 1996/02/02 | 608 | 616 | 608 | 610 | 254,000 |
| 1996/02/01 | 606 | 608 | 599 | 608 | 209,000 |
| 1996/01/31 | 600 | 605 | 587 | 587 | 160,000 |
| 1996/01/30 | 606 | 606 | 580 | 600 | 114,000 |
| 1996/01/29 | 585 | 606 | 583 | 606 | 124,000 |
| 1996/01/26 | 566 | 585 | 566 | 585 | 90,000 |
| 1996/01/25 | 570 | 580 | 570 | 580 | 167,000 |
| 1996/01/24 | 569 | 580 | 560 | 580 | 105,000 |
| 1996/01/23 | 581 | 585 | 570 | 570 | 145,000 |
| 1996/01/22 | 589 | 589 | 579 | 585 | 126,000 |
| 1996/01/19 | 608 | 608 | 599 | 599 | 195,000 |
| 1996/01/18 | 605 | 613 | 593 | 598 | 330,000 |
| 1996/01/17 | 609 | 628 | 609 | 625 | 696,000 |
| 1996/01/16 | 596 | 610 | 591 | 608 | 350,000 |
| 1996/01/12 | 581 | 610 | 581 | 610 | 632,000 |
| 1996/01/11 | 585 | 602 | 585 | 591 | 377,000 |
| 1996/01/10 | 595 | 605 | 592 | 595 | 406,000 |
| 1996/01/09 | 590 | 600 | 590 | 598 | 319,000 |
| 1996/01/08 | 597 | 600 | 580 | 580 | 184,000 |
| 1996/01/05 | 595 | 609 | 590 | 603 | 1,295,000 |
| 1996/01/04 | 581 | 590 | 575 | 589 | 436,000 |