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 |
|---|---|---|---|---|---|
| 2000/12/29 | 220 | 221 | 213 | 216 | 95,000 |
| 2000/12/28 | 218 | 222 | 217 | 218 | 339,000 |
| 2000/12/27 | 208 | 210 | 206 | 209 | 138,000 |
| 2000/12/26 | 211 | 213 | 207 | 207 | 180,000 |
| 2000/12/25 | 206 | 213 | 206 | 209 | 180,000 |
| 2000/12/22 | 205 | 210 | 203 | 203 | 351,000 |
| 2000/12/21 | 207 | 212 | 200 | 203 | 444,000 |
| 2000/12/20 | 216 | 216 | 208 | 208 | 474,000 |
| 2000/12/19 | 218 | 229 | 215 | 216 | 330,000 |
| 2000/12/18 | 221 | 229 | 217 | 218 | 393,000 |
| 2000/12/15 | 222 | 234 | 222 | 226 | 472,000 |
| 2000/12/14 | 221 | 228 | 220 | 227 | 419,000 |
| 2000/12/13 | 225 | 230 | 221 | 225 | 453,000 |
| 2000/12/12 | 239 | 239 | 230 | 230 | 231,000 |
| 2000/12/11 | 243 | 243 | 236 | 239 | 261,000 |
| 2000/12/08 | 230 | 232 | 227 | 228 | 387,000 |
| 2000/12/07 | 225 | 232 | 225 | 232 | 155,000 |
| 2000/12/06 | 230 | 237 | 225 | 228 | 200,000 |
| 2000/12/05 | 238 | 238 | 233 | 233 | 284,000 |
| 2000/12/04 | 250 | 250 | 238 | 238 | 650,000 |
| 2000/12/01 | 225 | 245 | 225 | 240 | 1,101,000 |
| 2000/11/30 | 210 | 223 | 210 | 220 | 202,000 |
| 2000/11/29 | 225 | 225 | 214 | 215 | 303,000 |
| 2000/11/28 | 215 | 230 | 213 | 225 | 550,000 |
| 2000/11/27 | 208 | 214 | 205 | 211 | 153,000 |
| 2000/11/24 | 202 | 209 | 200 | 208 | 149,000 |
| 2000/11/22 | 201 | 210 | 201 | 208 | 170,000 |
| 2000/11/21 | 210 | 210 | 197 | 197 | 479,000 |
| 2000/11/20 | 215 | 216 | 210 | 211 | 269,000 |
| 2000/11/17 | 210 | 213 | 210 | 211 | 93,000 |
| 2000/11/16 | 211 | 213 | 210 | 210 | 178,000 |
| 2000/11/15 | 214 | 217 | 211 | 211 | 154,000 |
| 2000/11/14 | 215 | 216 | 211 | 214 | 86,000 |
| 2000/11/13 | 219 | 220 | 218 | 218 | 160,000 |
| 2000/11/10 | 219 | 222 | 219 | 220 | 195,000 |
| 2000/11/09 | 221 | 222 | 220 | 220 | 204,000 |
| 2000/11/08 | 224 | 229 | 222 | 222 | 195,000 |
| 2000/11/07 | 220 | 224 | 220 | 220 | 133,000 |
| 2000/11/06 | 219 | 225 | 219 | 224 | 138,000 |
| 2000/11/02 | 219 | 221 | 219 | 220 | 134,000 |
| 2000/11/01 | 219 | 223 | 219 | 219 | 165,000 |
| 2000/10/31 | 218 | 220 | 218 | 219 | 313,000 |
| 2000/10/30 | 221 | 222 | 216 | 217 | 190,000 |
| 2000/10/27 | 214 | 218 | 214 | 216 | 212,000 |
| 2000/10/26 | 215 | 218 | 211 | 211 | 192,000 |
| 2000/10/25 | 218 | 222 | 215 | 218 | 116,000 |
| 2000/10/24 | 222 | 225 | 219 | 219 | 200,000 |
| 2000/10/23 | 222 | 226 | 222 | 222 | 90,000 |
| 2000/10/20 | 221 | 228 | 221 | 221 | 141,000 |
| 2000/10/19 | 218 | 223 | 215 | 219 | 132,000 |
| 2000/10/18 | 221 | 222 | 218 | 218 | 376,000 |
| 2000/10/17 | 220 | 224 | 220 | 221 | 116,000 |
| 2000/10/16 | 222 | 226 | 222 | 222 | 156,000 |
| 2000/10/13 | 221 | 225 | 220 | 220 | 211,000 |
| 2000/10/12 | 225 | 228 | 223 | 225 | 238,000 |
| 2000/10/11 | 232 | 232 | 225 | 225 | 284,000 |
| 2000/10/10 | 232 | 233 | 230 | 231 | 137,000 |
| 2000/10/06 | 232 | 235 | 231 | 232 | 200,000 |
| 2000/10/05 | 233 | 241 | 232 | 232 | 185,000 |
| 2000/10/04 | 233 | 237 | 233 | 234 | 106,000 |
| 2000/10/03 | 236 | 238 | 233 | 234 | 112,000 |
| 2000/10/02 | 234 | 241 | 232 | 241 | 123,000 |
| 2000/09/29 | 236 | 238 | 232 | 238 | 136,000 |
| 2000/09/28 | 235 | 237 | 231 | 231 | 165,000 |
| 2000/09/27 | 235 | 240 | 232 | 240 | 105,000 |
| 2000/09/26 | 241 | 241 | 235 | 235 | 84,000 |
| 2000/09/25 | 243 | 243 | 235 | 235 | 64,000 |
| 2000/09/22 | 236 | 240 | 233 | 239 | 189,000 |
| 2000/09/21 | 240 | 245 | 236 | 236 | 162,000 |
| 2000/09/20 | 242 | 246 | 240 | 245 | 162,000 |
| 2000/09/19 | 238 | 242 | 233 | 242 | 118,000 |
| 2000/09/18 | 236 | 238 | 233 | 238 | 113,000 |
| 2000/09/14 | 237 | 239 | 229 | 231 | 615,000 |
| 2000/09/13 | 239 | 240 | 235 | 239 | 114,000 |
| 2000/09/12 | 242 | 242 | 235 | 239 | 110,000 |
| 2000/09/11 | 244 | 244 | 240 | 241 | 82,000 |
| 2000/09/08 | 246 | 247 | 240 | 244 | 303,000 |
| 2000/09/07 | 240 | 243 | 240 | 243 | 140,000 |
| 2000/09/06 | 243 | 245 | 239 | 243 | 162,000 |
| 2000/09/05 | 246 | 246 | 241 | 245 | 193,000 |
| 2000/09/04 | 240 | 248 | 240 | 245 | 351,000 |
| 2000/09/01 | 244 | 246 | 238 | 238 | 1,024,000 |
| 2000/08/31 | 230 | 248 | 230 | 247 | 1,974,000 |
| 2000/08/30 | 238 | 238 | 231 | 231 | 808,000 |
| 2000/08/29 | 243 | 243 | 235 | 235 | 364,000 |
| 2000/08/28 | 245 | 246 | 241 | 243 | 441,000 |
| 2000/08/25 | 238 | 245 | 238 | 245 | 272,000 |
| 2000/08/24 | 239 | 242 | 235 | 237 | 804,000 |
| 2000/08/23 | 238 | 241 | 235 | 239 | 725,000 |
| 2000/08/22 | 234 | 237 | 232 | 234 | 1,300,000 |
| 2000/08/21 | 245 | 246 | 232 | 232 | 1,987,000 |
| 2000/08/18 | 246 | 257 | 240 | 240 | 2,363,000 |
| 2000/08/17 | 270 | 270 | 264 | 265 | 27,000 |
| 2000/08/16 | 269 | 272 | 264 | 269 | 123,000 |
| 2000/08/15 | 269 | 269 | 262 | 269 | 68,000 |
| 2000/08/14 | 267 | 269 | 263 | 269 | 62,000 |
| 2000/08/11 | 270 | 270 | 265 | 270 | 42,000 |
| 2000/08/10 | 274 | 274 | 266 | 270 | 38,000 |
| 2000/08/09 | 264 | 271 | 261 | 271 | 106,000 |
| 2000/08/08 | 270 | 270 | 264 | 264 | 136,000 |
| 2000/08/07 | 275 | 277 | 270 | 270 | 78,000 |
| 2000/08/04 | 263 | 273 | 260 | 270 | 76,000 |
| 2000/08/03 | 278 | 278 | 263 | 266 | 137,000 |
| 2000/08/02 | 269 | 273 | 269 | 273 | 67,000 |
| 2000/08/01 | 260 | 269 | 260 | 269 | 102,000 |
| 2000/07/31 | 262 | 263 | 258 | 263 | 134,000 |
| 2000/07/28 | 277 | 277 | 262 | 266 | 1,231,000 |
| 2000/07/27 | 271 | 277 | 268 | 277 | 129,000 |
| 2000/07/26 | 277 | 277 | 270 | 272 | 40,000 |
| 2000/07/25 | 273 | 274 | 270 | 274 | 103,000 |
| 2000/07/24 | 281 | 281 | 270 | 272 | 128,000 |
| 2000/07/21 | 277 | 279 | 274 | 277 | 88,000 |
| 2000/07/19 | 276 | 280 | 274 | 275 | 192,000 |
| 2000/07/18 | 289 | 289 | 278 | 278 | 200,000 |
| 2000/07/17 | 280 | 292 | 280 | 285 | 80,000 |
| 2000/07/14 | 278 | 285 | 277 | 285 | 141,000 |
| 2000/07/13 | 288 | 289 | 277 | 277 | 172,000 |
| 2000/07/12 | 291 | 298 | 284 | 286 | 437,000 |
| 2000/07/11 | 300 | 300 | 292 | 292 | 140,000 |
| 2000/07/10 | 302 | 302 | 295 | 296 | 159,000 |
| 2000/07/07 | 295 | 299 | 295 | 297 | 126,000 |
| 2000/07/06 | 296 | 297 | 288 | 288 | 243,000 |
| 2000/07/05 | 307 | 310 | 296 | 296 | 361,000 |
| 2000/07/04 | 303 | 315 | 302 | 305 | 982,000 |
| 2000/07/03 | 305 | 306 | 298 | 301 | 849,000 |
| 2000/06/30 | 283 | 305 | 278 | 303 | 1,017,000 |
| 2000/06/29 | 278 | 283 | 278 | 283 | 257,000 |
| 2000/06/28 | 276 | 280 | 275 | 275 | 306,000 |
| 2000/06/27 | 270 | 275 | 267 | 275 | 71,000 |
| 2000/06/26 | 274 | 275 | 266 | 266 | 125,000 |
| 2000/06/23 | 270 | 270 | 267 | 267 | 102,000 |
| 2000/06/22 | 272 | 274 | 266 | 268 | 188,000 |
| 2000/06/21 | 262 | 276 | 260 | 273 | 266,000 |
| 2000/06/20 | 267 | 268 | 259 | 262 | 233,000 |
| 2000/06/19 | 269 | 270 | 261 | 266 | 122,000 |
| 2000/06/16 | 268 | 272 | 263 | 269 | 164,000 |
| 2000/06/15 | 275 | 275 | 268 | 270 | 238,000 |
| 2000/06/14 | 271 | 275 | 271 | 272 | 228,000 |
| 2000/06/13 | 281 | 281 | 272 | 272 | 219,000 |
| 2000/06/12 | 272 | 275 | 268 | 274 | 254,000 |
| 2000/06/09 | 270 | 270 | 263 | 267 | 324,000 |
| 2000/06/08 | 270 | 270 | 259 | 262 | 214,000 |
| 2000/06/07 | 265 | 269 | 265 | 265 | 210,000 |
| 2000/06/06 | 258 | 264 | 257 | 258 | 199,000 |
| 2000/06/05 | 257 | 261 | 255 | 258 | 201,000 |
| 2000/06/02 | 257 | 265 | 257 | 258 | 217,000 |
| 2000/06/01 | 255 | 257 | 255 | 257 | 176,000 |
| 2000/05/31 | 262 | 262 | 255 | 256 | 200,000 |
| 2000/05/30 | 261 | 262 | 259 | 259 | 201,000 |
| 2000/05/29 | 265 | 265 | 259 | 261 | 360,000 |
| 2000/05/26 | 266 | 270 | 264 | 270 | 135,000 |
| 2000/05/25 | 265 | 270 | 265 | 265 | 85,000 |
| 2000/05/24 | 262 | 270 | 262 | 270 | 169,000 |
| 2000/05/23 | 266 | 269 | 261 | 267 | 161,000 |
| 2000/05/22 | 275 | 275 | 265 | 265 | 162,000 |
| 2000/05/19 | 277 | 278 | 271 | 278 | 175,000 |
| 2000/05/18 | 290 | 290 | 276 | 276 | 299,000 |
| 2000/05/17 | 290 | 290 | 285 | 286 | 327,000 |
| 2000/05/16 | 285 | 291 | 282 | 285 | 1,051,000 |
| 2000/05/15 | 280 | 285 | 271 | 275 | 559,000 |
| 2000/05/12 | 265 | 283 | 265 | 283 | 570,000 |
| 2000/05/11 | 260 | 264 | 259 | 264 | 160,000 |
| 2000/05/10 | 262 | 265 | 260 | 265 | 110,000 |
| 2000/05/09 | 259 | 261 | 259 | 260 | 55,000 |
| 2000/05/08 | 260 | 262 | 257 | 259 | 145,000 |
| 2000/05/02 | 260 | 264 | 253 | 253 | 127,000 |
| 2000/05/01 | 255 | 255 | 250 | 252 | 221,000 |
| 2000/04/28 | 263 | 264 | 255 | 255 | 183,000 |
| 2000/04/27 | 265 | 267 | 260 | 260 | 205,000 |
| 2000/04/26 | 261 | 261 | 260 | 260 | 88,000 |
| 2000/04/25 | 267 | 267 | 264 | 266 | 151,000 |
| 2000/04/24 | 262 | 269 | 260 | 260 | 100,000 |
| 2000/04/21 | 262 | 264 | 261 | 262 | 142,000 |
| 2000/04/20 | 267 | 270 | 262 | 267 | 111,000 |
| 2000/04/19 | 256 | 268 | 256 | 267 | 91,000 |
| 2000/04/18 | 267 | 267 | 255 | 260 | 206,000 |
| 2000/04/17 | 259 | 260 | 253 | 253 | 191,000 |
| 2000/04/14 | 272 | 275 | 269 | 274 | 126,000 |
| 2000/04/13 | 271 | 275 | 266 | 275 | 192,000 |
| 2000/04/12 | 273 | 278 | 268 | 278 | 225,000 |
| 2000/04/11 | 280 | 280 | 270 | 270 | 420,000 |
| 2000/04/10 | 270 | 283 | 267 | 283 | 671,000 |
| 2000/04/07 | 265 | 268 | 264 | 264 | 185,000 |
| 2000/04/06 | 266 | 269 | 262 | 262 | 173,000 |
| 2000/04/05 | 266 | 268 | 265 | 265 | 133,000 |
| 2000/04/04 | 267 | 268 | 261 | 265 | 227,000 |
| 2000/04/03 | 264 | 268 | 260 | 267 | 85,000 |
| 2000/03/31 | 261 | 268 | 259 | 268 | 79,000 |
| 2000/03/30 | 265 | 270 | 256 | 256 | 239,000 |
| 2000/03/29 | 269 | 272 | 266 | 270 | 143,000 |
| 2000/03/28 | 271 | 271 | 260 | 265 | 174,000 |
| 2000/03/27 | 270 | 270 | 260 | 268 | 151,000 |
| 2000/03/24 | 260 | 261 | 254 | 255 | 243,000 |
| 2000/03/23 | 260 | 266 | 258 | 259 | 157,000 |
| 2000/03/22 | 270 | 270 | 256 | 259 | 290,000 |
| 2000/03/21 | 273 | 273 | 258 | 265 | 250,000 |
| 2000/03/17 | 278 | 278 | 260 | 273 | 165,000 |
| 2000/03/16 | 261 | 273 | 257 | 273 | 117,000 |
| 2000/03/15 | 268 | 270 | 256 | 264 | 258,000 |
| 2000/03/14 | 268 | 275 | 268 | 270 | 257,000 |
| 2000/03/13 | 276 | 282 | 266 | 268 | 455,000 |
| 2000/03/10 | 278 | 286 | 270 | 276 | 1,001,000 |
| 2000/03/09 | 256 | 289 | 256 | 278 | 1,026,000 |
| 2000/03/08 | 252 | 253 | 247 | 250 | 199,000 |
| 2000/03/07 | 250 | 254 | 250 | 254 | 209,000 |
| 2000/03/06 | 246 | 253 | 245 | 246 | 204,000 |
| 2000/03/03 | 250 | 254 | 245 | 245 | 196,000 |
| 2000/03/02 | 248 | 254 | 245 | 250 | 143,000 |
| 2000/03/01 | 250 | 252 | 240 | 241 | 433,000 |
| 2000/02/29 | 248 | 252 | 235 | 235 | 523,000 |
| 2000/02/28 | 254 | 255 | 247 | 247 | 314,000 |
| 2000/02/25 | 251 | 261 | 251 | 253 | 166,000 |
| 2000/02/24 | 264 | 264 | 254 | 254 | 122,000 |
| 2000/02/23 | 259 | 259 | 250 | 250 | 165,000 |
| 2000/02/22 | 253 | 260 | 250 | 254 | 480,000 |
| 2000/02/21 | 265 | 270 | 254 | 254 | 424,000 |
| 2000/02/18 | 285 | 285 | 267 | 279 | 460,000 |
| 2000/02/17 | 280 | 288 | 272 | 275 | 887,000 |
| 2000/02/16 | 258 | 267 | 253 | 267 | 245,000 |
| 2000/02/15 | 261 | 267 | 254 | 254 | 288,000 |
| 2000/02/14 | 263 | 277 | 261 | 261 | 223,000 |
| 2000/02/10 | 280 | 280 | 261 | 263 | 324,000 |
| 2000/02/09 | 290 | 296 | 275 | 282 | 491,000 |
| 2000/02/08 | 278 | 292 | 274 | 290 | 642,000 |
| 2000/02/07 | 270 | 277 | 267 | 268 | 233,000 |
| 2000/02/04 | 266 | 270 | 265 | 267 | 162,000 |
| 2000/02/03 | 269 | 269 | 260 | 264 | 109,000 |
| 2000/02/02 | 260 | 270 | 257 | 260 | 251,000 |
| 2000/02/01 | 274 | 275 | 263 | 263 | 118,000 |
| 2000/01/31 | 265 | 275 | 265 | 275 | 85,000 |
| 2000/01/28 | 280 | 280 | 263 | 270 | 183,000 |
| 2000/01/27 | 270 | 275 | 260 | 273 | 270,000 |
| 2000/01/26 | 275 | 280 | 270 | 270 | 143,000 |
| 2000/01/25 | 285 | 288 | 271 | 276 | 292,000 |
| 2000/01/24 | 278 | 298 | 278 | 288 | 420,000 |
| 2000/01/21 | 284 | 284 | 260 | 260 | 330,000 |
| 2000/01/20 | 266 | 290 | 266 | 285 | 574,000 |
| 2000/01/19 | 253 | 270 | 253 | 262 | 302,000 |
| 2000/01/18 | 257 | 259 | 244 | 248 | 477,000 |
| 2000/01/17 | 257 | 260 | 254 | 256 | 196,000 |
| 2000/01/14 | 255 | 256 | 248 | 253 | 180,000 |
| 2000/01/13 | 244 | 250 | 240 | 247 | 66,000 |
| 2000/01/12 | 245 | 250 | 240 | 240 | 118,000 |
| 2000/01/11 | 250 | 254 | 245 | 250 | 123,000 |
| 2000/01/07 | 240 | 250 | 239 | 250 | 75,000 |
| 2000/01/06 | 249 | 249 | 238 | 238 | 125,000 |
| 2000/01/05 | 240 | 255 | 234 | 255 | 136,000 |
| 2000/01/04 | 245 | 245 | 235 | 241 | 52,000 |