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 |
---|---|---|---|---|---|
1998/12/30 | 352 | 355 | 351 | 352 | 33,000 |
1998/12/29 | 360 | 360 | 352 | 353 | 131,000 |
1998/12/28 | 365 | 365 | 355 | 357 | 225,000 |
1998/12/25 | 348 | 350 | 340 | 345 | 123,000 |
1998/12/24 | 331 | 332 | 328 | 330 | 125,000 |
1998/12/22 | 332 | 337 | 331 | 332 | 184,000 |
1998/12/21 | 340 | 340 | 332 | 333 | 175,000 |
1998/12/18 | 341 | 344 | 341 | 341 | 70,000 |
1998/12/17 | 340 | 345 | 337 | 339 | 282,000 |
1998/12/16 | 348 | 350 | 345 | 345 | 166,000 |
1998/12/15 | 349 | 350 | 345 | 345 | 144,000 |
1998/12/14 | 350 | 356 | 348 | 350 | 117,000 |
1998/12/11 | 365 | 365 | 351 | 353 | 274,000 |
1998/12/10 | 353 | 362 | 353 | 360 | 208,000 |
1998/12/09 | 340 | 350 | 340 | 348 | 220,000 |
1998/12/08 | 350 | 353 | 340 | 340 | 113,000 |
1998/12/07 | 342 | 350 | 342 | 349 | 80,000 |
1998/12/04 | 351 | 352 | 341 | 342 | 140,000 |
1998/12/03 | 353 | 355 | 350 | 351 | 176,000 |
1998/12/02 | 369 | 369 | 356 | 363 | 134,000 |
1998/12/01 | 370 | 379 | 366 | 374 | 311,000 |
1998/11/30 | 380 | 380 | 365 | 365 | 166,000 |
1998/11/27 | 365 | 370 | 365 | 368 | 168,000 |
1998/11/26 | 354 | 375 | 350 | 375 | 233,000 |
1998/11/25 | 346 | 350 | 344 | 347 | 327,000 |
1998/11/24 | 346 | 348 | 346 | 346 | 233,000 |
1998/11/20 | 343 | 350 | 343 | 350 | 246,000 |
1998/11/19 | 337 | 350 | 337 | 343 | 380,000 |
1998/11/18 | 335 | 339 | 335 | 337 | 125,000 |
1998/11/17 | 348 | 355 | 325 | 335 | 549,000 |
1998/11/16 | 345 | 352 | 344 | 347 | 481,000 |
1998/11/13 | 326 | 342 | 326 | 340 | 418,000 |
1998/11/12 | 325 | 332 | 325 | 328 | 211,000 |
1998/11/11 | 312 | 325 | 312 | 321 | 309,000 |
1998/11/10 | 310 | 317 | 310 | 312 | 405,000 |
1998/11/09 | 320 | 325 | 311 | 313 | 230,000 |
1998/11/06 | 325 | 325 | 312 | 312 | 169,000 |
1998/11/05 | 331 | 335 | 319 | 320 | 337,000 |
1998/11/04 | 325 | 325 | 314 | 321 | 338,000 |
1998/11/02 | 328 | 328 | 320 | 323 | 201,000 |
1998/10/30 | 301 | 304 | 299 | 299 | 236,000 |
1998/10/29 | 303 | 305 | 301 | 305 | 155,000 |
1998/10/28 | 315 | 315 | 302 | 303 | 190,000 |
1998/10/27 | 320 | 323 | 309 | 320 | 94,000 |
1998/10/26 | 325 | 325 | 321 | 321 | 79,000 |
1998/10/23 | 337 | 340 | 320 | 324 | 289,000 |
1998/10/22 | 320 | 340 | 319 | 327 | 500,000 |
1998/10/21 | 325 | 326 | 315 | 320 | 704,000 |
1998/10/20 | 291 | 291 | 285 | 290 | 64,000 |
1998/10/19 | 289 | 295 | 285 | 286 | 351,000 |
1998/10/16 | 284 | 296 | 277 | 286 | 453,000 |
1998/10/15 | 277 | 279 | 268 | 269 | 328,000 |
1998/10/14 | 276 | 278 | 267 | 267 | 416,000 |
1998/10/13 | 288 | 288 | 277 | 277 | 317,000 |
1998/10/12 | 277 | 285 | 277 | 283 | 411,000 |
1998/10/09 | 288 | 288 | 275 | 275 | 521,000 |
1998/10/08 | 304 | 304 | 288 | 288 | 181,000 |
1998/10/07 | 290 | 309 | 288 | 307 | 310,000 |
1998/10/06 | 281 | 284 | 280 | 280 | 211,000 |
1998/10/05 | 290 | 290 | 280 | 281 | 173,000 |
1998/10/02 | 290 | 294 | 282 | 292 | 142,000 |
1998/10/01 | 275 | 285 | 270 | 285 | 771,000 |
1998/09/30 | 315 | 315 | 293 | 300 | 971,000 |
1998/09/29 | 315 | 316 | 305 | 315 | 220,000 |
1998/09/28 | 310 | 315 | 300 | 310 | 386,000 |
1998/09/25 | 318 | 320 | 295 | 295 | 486,000 |
1998/09/24 | 324 | 330 | 315 | 315 | 479,000 |
1998/09/22 | 327 | 332 | 315 | 320 | 380,000 |
1998/09/21 | 346 | 347 | 327 | 327 | 192,000 |
1998/09/18 | 346 | 355 | 345 | 350 | 314,000 |
1998/09/17 | 366 | 369 | 350 | 350 | 203,000 |
1998/09/16 | 361 | 369 | 357 | 361 | 145,000 |
1998/09/14 | 350 | 370 | 350 | 361 | 111,000 |
1998/09/11 | 350 | 357 | 340 | 340 | 537,000 |
1998/09/10 | 376 | 379 | 371 | 371 | 311,000 |
1998/09/09 | 380 | 384 | 369 | 371 | 406,000 |
1998/09/08 | 380 | 390 | 375 | 380 | 770,000 |
1998/09/07 | 406 | 407 | 367 | 378 | 986,000 |
1998/09/04 | 436 | 440 | 421 | 421 | 270,000 |
1998/09/03 | 453 | 455 | 441 | 446 | 441,000 |
1998/09/02 | 463 | 470 | 455 | 456 | 184,000 |
1998/09/01 | 451 | 460 | 447 | 459 | 294,000 |
1998/08/31 | 460 | 463 | 460 | 461 | 301,000 |
1998/08/28 | 460 | 474 | 456 | 470 | 216,000 |
1998/08/27 | 480 | 481 | 467 | 470 | 273,000 |
1998/08/26 | 485 | 495 | 482 | 493 | 332,000 |
1998/08/25 | 472 | 485 | 472 | 485 | 242,000 |
1998/08/24 | 485 | 485 | 460 | 467 | 374,000 |
1998/08/21 | 490 | 493 | 489 | 493 | 158,000 |
1998/08/20 | 500 | 507 | 488 | 500 | 491,000 |
1998/08/19 | 525 | 525 | 505 | 507 | 800,000 |
1998/08/18 | 522 | 522 | 493 | 505 | 1,145,000 |
1998/08/17 | 474 | 475 | 460 | 462 | 177,000 |
1998/08/14 | 466 | 479 | 460 | 479 | 207,000 |
1998/08/13 | 475 | 475 | 464 | 471 | 277,000 |
1998/08/12 | 479 | 480 | 476 | 476 | 264,000 |
1998/08/11 | 485 | 490 | 480 | 484 | 296,000 |
1998/08/10 | 496 | 496 | 486 | 486 | 165,000 |
1998/08/07 | 492 | 498 | 489 | 491 | 281,000 |
1998/08/06 | 520 | 520 | 504 | 512 | 411,000 |
1998/08/05 | 485 | 505 | 485 | 505 | 94,000 |
1998/08/04 | 489 | 494 | 485 | 486 | 262,000 |
1998/08/03 | 505 | 505 | 485 | 489 | 503,000 |
1998/07/31 | 523 | 523 | 510 | 520 | 79,000 |
1998/07/30 | 515 | 524 | 512 | 524 | 194,000 |
1998/07/29 | 525 | 525 | 506 | 515 | 178,000 |
1998/07/28 | 525 | 527 | 519 | 527 | 296,000 |
1998/07/27 | 525 | 525 | 505 | 506 | 186,000 |
1998/07/24 | 530 | 530 | 515 | 525 | 317,000 |
1998/07/23 | 525 | 545 | 525 | 540 | 320,000 |
1998/07/22 | 529 | 545 | 527 | 545 | 378,000 |
1998/07/21 | 547 | 549 | 536 | 549 | 329,000 |
1998/07/17 | 540 | 547 | 534 | 537 | 323,000 |
1998/07/16 | 527 | 529 | 515 | 522 | 382,000 |
1998/07/15 | 547 | 549 | 530 | 536 | 369,000 |
1998/07/14 | 535 | 548 | 527 | 548 | 157,000 |
1998/07/13 | 521 | 540 | 515 | 540 | 81,000 |
1998/07/10 | 544 | 552 | 530 | 535 | 775,000 |
1998/07/09 | 538 | 540 | 528 | 536 | 191,000 |
1998/07/08 | 550 | 554 | 532 | 538 | 751,000 |
1998/07/07 | 515 | 544 | 510 | 542 | 942,000 |
1998/07/06 | 518 | 518 | 504 | 505 | 563,000 |
1998/07/03 | 495 | 510 | 495 | 508 | 145,000 |
1998/07/02 | 520 | 525 | 500 | 502 | 329,000 |
1998/07/01 | 514 | 517 | 505 | 517 | 187,000 |
1998/06/30 | 500 | 518 | 498 | 518 | 191,000 |
1998/06/29 | 508 | 508 | 491 | 504 | 130,000 |
1998/06/26 | 495 | 504 | 495 | 504 | 323,000 |
1998/06/25 | 482 | 489 | 482 | 486 | 133,000 |
1998/06/24 | 469 | 480 | 465 | 480 | 174,000 |
1998/06/23 | 475 | 481 | 462 | 464 | 290,000 |
1998/06/22 | 473 | 485 | 467 | 470 | 268,000 |
1998/06/19 | 487 | 490 | 469 | 472 | 436,000 |
1998/06/18 | 508 | 523 | 486 | 497 | 596,000 |
1998/06/17 | 513 | 513 | 503 | 503 | 753,000 |
1998/06/16 | 519 | 526 | 513 | 516 | 441,000 |
1998/06/15 | 527 | 530 | 525 | 527 | 326,000 |
1998/06/12 | 524 | 530 | 510 | 526 | 798,000 |
1998/06/11 | 531 | 535 | 527 | 534 | 245,000 |
1998/06/10 | 550 | 553 | 525 | 531 | 1,015,000 |
1998/06/09 | 535 | 544 | 535 | 544 | 342,000 |
1998/06/08 | 531 | 538 | 525 | 525 | 379,000 |
1998/06/05 | 524 | 534 | 516 | 521 | 438,000 |
1998/06/04 | 515 | 550 | 512 | 544 | 1,197,000 |
1998/06/03 | 509 | 525 | 506 | 520 | 558,000 |
1998/06/02 | 504 | 510 | 501 | 508 | 324,000 |
1998/06/01 | 512 | 515 | 501 | 504 | 208,000 |
1998/05/29 | 510 | 522 | 509 | 520 | 307,000 |
1998/05/28 | 518 | 518 | 510 | 511 | 400,000 |
1998/05/27 | 507 | 518 | 502 | 518 | 571,000 |
1998/05/26 | 520 | 520 | 500 | 508 | 1,009,000 |
1998/05/25 | 550 | 560 | 521 | 530 | 1,036,000 |
1998/05/22 | 550 | 554 | 545 | 550 | 818,000 |
1998/05/21 | 544 | 559 | 541 | 554 | 844,000 |
1998/05/20 | 540 | 550 | 537 | 545 | 1,023,000 |
1998/05/19 | 520 | 533 | 515 | 530 | 948,000 |
1998/05/18 | 509 | 521 | 507 | 518 | 873,000 |
1998/05/15 | 505 | 515 | 505 | 510 | 922,000 |
1998/05/14 | 490 | 510 | 490 | 506 | 613,000 |
1998/05/13 | 492 | 500 | 491 | 498 | 233,000 |
1998/05/12 | 495 | 508 | 492 | 500 | 734,000 |
1998/05/11 | 493 | 498 | 490 | 491 | 309,000 |
1998/05/08 | 490 | 498 | 490 | 498 | 179,000 |
1998/05/07 | 490 | 499 | 490 | 493 | 240,000 |
1998/05/06 | 500 | 500 | 491 | 491 | 275,000 |
1998/05/01 | 495 | 500 | 493 | 500 | 225,000 |
1998/04/30 | 490 | 493 | 483 | 493 | 353,000 |
1998/04/28 | 486 | 494 | 482 | 488 | 365,000 |
1998/04/27 | 510 | 510 | 496 | 496 | 172,000 |
1998/04/24 | 502 | 513 | 497 | 513 | 785,000 |
1998/04/23 | 495 | 504 | 489 | 500 | 1,019,000 |
1998/04/22 | 494 | 494 | 485 | 492 | 399,000 |
1998/04/21 | 490 | 495 | 485 | 495 | 835,000 |
1998/04/20 | 491 | 500 | 482 | 489 | 1,457,000 |
1998/04/17 | 485 | 493 | 478 | 491 | 932,000 |
1998/04/16 | 479 | 502 | 475 | 480 | 2,297,000 |
1998/04/15 | 475 | 480 | 465 | 469 | 827,000 |
1998/04/14 | 455 | 485 | 455 | 485 | 1,439,000 |
1998/04/13 | 447 | 456 | 438 | 450 | 535,000 |
1998/04/10 | 430 | 451 | 430 | 445 | 613,000 |
1998/04/09 | 435 | 435 | 421 | 426 | 140,000 |
1998/04/08 | 430 | 437 | 430 | 435 | 138,000 |
1998/04/07 | 420 | 432 | 415 | 425 | 191,000 |
1998/04/06 | 410 | 419 | 410 | 415 | 97,000 |
1998/04/03 | 410 | 415 | 407 | 410 | 349,000 |
1998/04/02 | 421 | 425 | 411 | 412 | 296,000 |
1998/04/01 | 440 | 440 | 429 | 430 | 239,000 |
1998/03/31 | 430 | 437 | 429 | 437 | 228,000 |
1998/03/30 | 431 | 433 | 425 | 426 | 239,000 |
1998/03/27 | 420 | 431 | 416 | 421 | 122,000 |
1998/03/26 | 439 | 445 | 425 | 425 | 147,000 |
1998/03/25 | 427 | 450 | 427 | 446 | 616,000 |
1998/03/24 | 415 | 430 | 412 | 420 | 343,000 |
1998/03/23 | 420 | 429 | 419 | 420 | 158,000 |
1998/03/20 | 412 | 420 | 409 | 420 | 160,000 |
1998/03/19 | 409 | 413 | 405 | 407 | 168,000 |
1998/03/18 | 420 | 424 | 402 | 407 | 799,000 |
1998/03/17 | 430 | 430 | 417 | 422 | 1,257,000 |
1998/03/16 | 430 | 450 | 429 | 445 | 3,010,000 |
1998/03/13 | 406 | 406 | 406 | 406 | 447,000 |
1998/03/12 | 344 | 344 | 321 | 326 | 85,000 |
1998/03/11 | 361 | 361 | 345 | 348 | 42,000 |
1998/03/10 | 363 | 363 | 356 | 360 | 63,000 |
1998/03/09 | 349 | 366 | 349 | 365 | 185,000 |
1998/03/06 | 359 | 360 | 349 | 354 | 64,000 |
1998/03/05 | 358 | 359 | 344 | 344 | 92,000 |
1998/03/04 | 359 | 359 | 350 | 355 | 33,000 |
1998/03/03 | 357 | 364 | 350 | 364 | 159,000 |
1998/03/02 | 343 | 351 | 343 | 347 | 141,000 |
1998/02/27 | 345 | 350 | 341 | 344 | 95,000 |
1998/02/26 | 324 | 324 | 316 | 316 | 388,000 |
1998/02/25 | 325 | 325 | 319 | 324 | 120,000 |
1998/02/24 | 340 | 340 | 330 | 333 | 51,000 |
1998/02/23 | 340 | 349 | 335 | 345 | 136,000 |
1998/02/20 | 334 | 340 | 334 | 334 | 67,000 |
1998/02/19 | 332 | 337 | 332 | 333 | 88,000 |
1998/02/18 | 336 | 342 | 330 | 342 | 165,000 |
1998/02/17 | 343 | 348 | 342 | 345 | 59,000 |
1998/02/16 | 345 | 345 | 341 | 342 | 44,000 |
1998/02/13 | 363 | 365 | 351 | 359 | 96,000 |
1998/02/12 | 367 | 379 | 365 | 365 | 118,000 |
1998/02/10 | 371 | 381 | 366 | 367 | 87,000 |
1998/02/09 | 383 | 383 | 363 | 371 | 110,000 |
1998/02/06 | 359 | 365 | 356 | 363 | 86,000 |
1998/02/05 | 355 | 355 | 350 | 350 | 181,000 |
1998/02/04 | 352 | 362 | 352 | 356 | 148,000 |
1998/02/03 | 375 | 385 | 371 | 371 | 97,000 |
1998/02/02 | 391 | 393 | 371 | 374 | 254,000 |
1998/01/30 | 400 | 405 | 386 | 401 | 496,000 |
1998/01/29 | 382 | 405 | 370 | 405 | 492,000 |
1998/01/28 | 398 | 398 | 375 | 387 | 463,000 |
1998/01/27 | 333 | 370 | 333 | 363 | 509,000 |
1998/01/26 | 321 | 338 | 320 | 322 | 486,000 |
1998/01/23 | 319 | 324 | 310 | 316 | 116,000 |
1998/01/22 | 310 | 325 | 308 | 317 | 126,000 |
1998/01/21 | 330 | 335 | 320 | 320 | 198,000 |
1998/01/20 | 329 | 331 | 326 | 329 | 115,000 |
1998/01/19 | 320 | 339 | 320 | 329 | 133,000 |
1998/01/16 | 301 | 319 | 300 | 318 | 229,000 |
1998/01/14 | 283 | 285 | 280 | 280 | 96,000 |
1998/01/13 | 298 | 298 | 285 | 285 | 121,000 |
1998/01/12 | 289 | 290 | 289 | 289 | 53,000 |
1998/01/09 | 290 | 310 | 289 | 310 | 94,000 |
1998/01/08 | 300 | 309 | 289 | 299 | 179,000 |
1998/01/07 | 284 | 289 | 277 | 289 | 132,000 |
1998/01/06 | 289 | 289 | 281 | 285 | 56,000 |
1998/01/05 | 298 | 315 | 298 | 304 | 71,000 |