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 |
|---|---|---|---|---|---|
| 2001/12/28 | 370 | 379 | 370 | 377 | 272,000 |
| 2001/12/27 | 363 | 368 | 362 | 366 | 140,000 |
| 2001/12/26 | 363 | 368 | 358 | 366 | 175,000 |
| 2001/12/25 | 362 | 365 | 357 | 363 | 194,000 |
| 2001/12/21 | 367 | 367 | 356 | 365 | 188,000 |
| 2001/12/20 | 357 | 367 | 354 | 367 | 308,000 |
| 2001/12/19 | 357 | 368 | 354 | 367 | 395,000 |
| 2001/12/18 | 350 | 363 | 345 | 357 | 660,000 |
| 2001/12/17 | 350 | 350 | 336 | 336 | 381,000 |
| 2001/12/14 | 351 | 358 | 351 | 353 | 542,000 |
| 2001/12/13 | 362 | 366 | 360 | 364 | 140,000 |
| 2001/12/12 | 365 | 369 | 350 | 363 | 385,000 |
| 2001/12/11 | 361 | 361 | 350 | 360 | 358,000 |
| 2001/12/10 | 365 | 368 | 360 | 361 | 279,000 |
| 2001/12/07 | 371 | 372 | 359 | 360 | 250,000 |
| 2001/12/06 | 361 | 373 | 361 | 373 | 210,000 |
| 2001/12/05 | 356 | 360 | 346 | 358 | 493,000 |
| 2001/12/04 | 373 | 373 | 355 | 356 | 259,000 |
| 2001/12/03 | 376 | 376 | 370 | 373 | 166,000 |
| 2001/11/30 | 375 | 381 | 367 | 371 | 192,000 |
| 2001/11/29 | 373 | 375 | 370 | 373 | 184,000 |
| 2001/11/28 | 380 | 383 | 364 | 368 | 184,000 |
| 2001/11/27 | 380 | 387 | 374 | 375 | 257,000 |
| 2001/11/26 | 362 | 377 | 362 | 377 | 155,000 |
| 2001/11/22 | 366 | 370 | 363 | 364 | 94,000 |
| 2001/11/21 | 361 | 379 | 361 | 371 | 183,000 |
| 2001/11/20 | 377 | 377 | 370 | 370 | 208,000 |
| 2001/11/19 | 387 | 387 | 378 | 379 | 332,000 |
| 2001/11/16 | 380 | 384 | 376 | 381 | 446,000 |
| 2001/11/15 | 352 | 365 | 352 | 365 | 238,000 |
| 2001/11/14 | 357 | 363 | 357 | 357 | 127,000 |
| 2001/11/13 | 349 | 357 | 349 | 357 | 208,000 |
| 2001/11/12 | 355 | 362 | 355 | 359 | 173,000 |
| 2001/11/09 | 375 | 379 | 362 | 365 | 239,000 |
| 2001/11/08 | 373 | 380 | 368 | 380 | 237,000 |
| 2001/11/07 | 383 | 388 | 373 | 373 | 249,000 |
| 2001/11/06 | 384 | 398 | 381 | 398 | 366,000 |
| 2001/11/05 | 372 | 390 | 369 | 384 | 380,000 |
| 2001/11/02 | 369 | 376 | 367 | 368 | 200,000 |
| 2001/11/01 | 379 | 380 | 370 | 370 | 227,000 |
| 2001/10/31 | 367 | 385 | 365 | 379 | 397,000 |
| 2001/10/30 | 377 | 378 | 368 | 375 | 142,000 |
| 2001/10/29 | 404 | 409 | 381 | 384 | 510,000 |
| 2001/10/26 | 375 | 394 | 372 | 394 | 506,000 |
| 2001/10/25 | 379 | 383 | 377 | 380 | 312,000 |
| 2001/10/24 | 384 | 385 | 379 | 385 | 294,000 |
| 2001/10/23 | 372 | 385 | 367 | 385 | 337,000 |
| 2001/10/22 | 369 | 370 | 361 | 370 | 121,000 |
| 2001/10/19 | 370 | 370 | 358 | 365 | 159,000 |
| 2001/10/18 | 372 | 372 | 358 | 366 | 291,000 |
| 2001/10/17 | 352 | 367 | 352 | 367 | 309,000 |
| 2001/10/16 | 352 | 357 | 350 | 356 | 102,000 |
| 2001/10/15 | 356 | 365 | 348 | 352 | 273,000 |
| 2001/10/12 | 360 | 370 | 354 | 370 | 235,000 |
| 2001/10/11 | 351 | 364 | 347 | 358 | 279,000 |
| 2001/10/10 | 334 | 356 | 333 | 349 | 501,000 |
| 2001/10/09 | 355 | 355 | 331 | 334 | 170,000 |
| 2001/10/05 | 359 | 359 | 350 | 350 | 430,000 |
| 2001/10/04 | 345 | 356 | 342 | 349 | 310,000 |
| 2001/10/03 | 351 | 368 | 342 | 342 | 314,000 |
| 2001/10/02 | 340 | 345 | 336 | 345 | 244,000 |
| 2001/10/01 | 340 | 342 | 335 | 338 | 504,000 |
| 2001/09/28 | 306 | 335 | 306 | 335 | 496,000 |
| 2001/09/27 | 315 | 320 | 311 | 315 | 302,000 |
| 2001/09/26 | 320 | 320 | 314 | 319 | 282,000 |
| 2001/09/25 | 334 | 337 | 320 | 329 | 319,000 |
| 2001/09/21 | 330 | 334 | 323 | 326 | 342,000 |
| 2001/09/20 | 335 | 341 | 335 | 339 | 343,000 |
| 2001/09/19 | 342 | 359 | 342 | 352 | 423,000 |
| 2001/09/18 | 360 | 360 | 342 | 342 | 295,000 |
| 2001/09/17 | 342 | 347 | 337 | 337 | 313,000 |
| 2001/09/14 | 360 | 363 | 355 | 362 | 434,000 |
| 2001/09/13 | 345 | 358 | 345 | 354 | 289,000 |
| 2001/09/12 | 345 | 361 | 345 | 345 | 498,000 |
| 2001/09/11 | 373 | 381 | 373 | 380 | 358,000 |
| 2001/09/10 | 379 | 379 | 372 | 373 | 374,000 |
| 2001/09/07 | 374 | 381 | 374 | 379 | 483,000 |
| 2001/09/06 | 381 | 385 | 370 | 379 | 674,000 |
| 2001/09/05 | 373 | 379 | 370 | 378 | 622,000 |
| 2001/09/04 | 368 | 375 | 355 | 375 | 676,000 |
| 2001/09/03 | 382 | 384 | 367 | 373 | 603,000 |
| 2001/08/31 | 390 | 393 | 383 | 388 | 1,063,000 |
| 2001/08/30 | 390 | 397 | 390 | 396 | 615,000 |
| 2001/08/29 | 404 | 407 | 397 | 400 | 989,000 |
| 2001/08/28 | 417 | 418 | 403 | 415 | 505,000 |
| 2001/08/27 | 420 | 420 | 412 | 418 | 603,000 |
| 2001/08/24 | 424 | 427 | 416 | 420 | 280,000 |
| 2001/08/23 | 430 | 433 | 422 | 424 | 574,000 |
| 2001/08/22 | 414 | 428 | 412 | 425 | 820,000 |
| 2001/08/21 | 417 | 425 | 413 | 419 | 926,000 |
| 2001/08/20 | 425 | 431 | 419 | 422 | 767,000 |
| 2001/08/17 | 440 | 446 | 434 | 440 | 1,754,000 |
| 2001/08/16 | 430 | 437 | 421 | 437 | 1,656,000 |
| 2001/08/15 | 432 | 440 | 425 | 435 | 1,545,000 |
| 2001/08/14 | 414 | 435 | 410 | 434 | 3,081,000 |
| 2001/08/13 | 402 | 411 | 395 | 409 | 1,055,000 |
| 2001/08/10 | 405 | 415 | 401 | 408 | 2,318,000 |
| 2001/08/09 | 398 | 411 | 393 | 405 | 2,425,000 |
| 2001/08/08 | 379 | 403 | 379 | 403 | 2,262,000 |
| 2001/08/07 | 370 | 375 | 368 | 374 | 207,000 |
| 2001/08/06 | 368 | 379 | 368 | 375 | 184,000 |
| 2001/08/03 | 384 | 385 | 367 | 375 | 290,000 |
| 2001/08/02 | 378 | 390 | 376 | 381 | 852,000 |
| 2001/08/01 | 367 | 375 | 364 | 372 | 571,000 |
| 2001/07/31 | 347 | 365 | 347 | 363 | 506,000 |
| 2001/07/30 | 367 | 367 | 350 | 352 | 542,000 |
| 2001/07/27 | 359 | 369 | 359 | 368 | 582,000 |
| 2001/07/26 | 373 | 374 | 365 | 369 | 269,000 |
| 2001/07/25 | 365 | 373 | 364 | 370 | 430,000 |
| 2001/07/24 | 359 | 372 | 352 | 372 | 828,000 |
| 2001/07/23 | 385 | 387 | 366 | 369 | 638,000 |
| 2001/07/19 | 375 | 390 | 375 | 385 | 864,000 |
| 2001/07/18 | 402 | 402 | 375 | 380 | 1,329,000 |
| 2001/07/17 | 388 | 405 | 386 | 397 | 5,560,000 |
| 2001/07/16 | 379 | 393 | 378 | 389 | 1,417,000 |
| 2001/07/13 | 369 | 378 | 365 | 377 | 730,000 |
| 2001/07/12 | 365 | 369 | 358 | 369 | 641,000 |
| 2001/07/11 | 366 | 368 | 359 | 360 | 490,000 |
| 2001/07/10 | 365 | 376 | 365 | 370 | 1,011,000 |
| 2001/07/09 | 365 | 367 | 355 | 361 | 817,000 |
| 2001/07/06 | 374 | 378 | 367 | 373 | 2,096,000 |
| 2001/07/05 | 386 | 386 | 380 | 381 | 1,204,000 |
| 2001/07/04 | 385 | 396 | 381 | 394 | 1,542,000 |
| 2001/07/03 | 386 | 388 | 375 | 388 | 974,000 |
| 2001/07/02 | 389 | 389 | 376 | 388 | 831,000 |
| 2001/06/29 | 379 | 391 | 379 | 389 | 3,451,000 |
| 2001/06/28 | 381 | 385 | 368 | 376 | 1,247,000 |
| 2001/06/27 | 371 | 382 | 367 | 380 | 4,007,000 |
| 2001/06/26 | 350 | 364 | 340 | 364 | 1,504,000 |
| 2001/06/25 | 360 | 366 | 354 | 357 | 1,437,000 |
| 2001/06/22 | 346 | 359 | 338 | 359 | 2,114,000 |
| 2001/06/21 | 350 | 351 | 343 | 348 | 966,000 |
| 2001/06/20 | 335 | 352 | 330 | 346 | 2,848,000 |
| 2001/06/19 | 340 | 340 | 329 | 330 | 699,000 |
| 2001/06/18 | 337 | 342 | 335 | 338 | 816,000 |
| 2001/06/15 | 333 | 339 | 330 | 332 | 1,016,000 |
| 2001/06/14 | 330 | 349 | 328 | 343 | 2,157,000 |
| 2001/06/13 | 328 | 330 | 324 | 325 | 273,000 |
| 2001/06/12 | 337 | 337 | 325 | 328 | 452,000 |
| 2001/06/11 | 340 | 342 | 333 | 339 | 796,000 |
| 2001/06/08 | 344 | 345 | 336 | 340 | 1,612,000 |
| 2001/06/07 | 319 | 345 | 319 | 345 | 5,081,000 |
| 2001/06/06 | 311 | 318 | 308 | 315 | 585,000 |
| 2001/06/05 | 311 | 311 | 302 | 306 | 293,000 |
| 2001/06/04 | 313 | 314 | 306 | 308 | 306,000 |
| 2001/06/01 | 308 | 319 | 308 | 318 | 1,000,000 |
| 2001/05/31 | 305 | 311 | 302 | 308 | 568,000 |
| 2001/05/30 | 309 | 311 | 306 | 311 | 443,000 |
| 2001/05/29 | 310 | 311 | 306 | 311 | 254,000 |
| 2001/05/28 | 311 | 313 | 308 | 312 | 533,000 |
| 2001/05/25 | 308 | 311 | 307 | 311 | 347,000 |
| 2001/05/24 | 305 | 310 | 304 | 307 | 419,000 |
| 2001/05/23 | 310 | 311 | 305 | 308 | 314,000 |
| 2001/05/22 | 314 | 315 | 306 | 306 | 363,000 |
| 2001/05/21 | 315 | 315 | 307 | 310 | 715,000 |
| 2001/05/18 | 305 | 313 | 300 | 307 | 560,000 |
| 2001/05/17 | 300 | 304 | 295 | 300 | 262,000 |
| 2001/05/16 | 298 | 304 | 297 | 297 | 233,000 |
| 2001/05/15 | 299 | 300 | 293 | 297 | 328,000 |
| 2001/05/14 | 304 | 310 | 300 | 301 | 256,000 |
| 2001/05/11 | 304 | 307 | 303 | 304 | 151,000 |
| 2001/05/10 | 302 | 309 | 302 | 305 | 179,000 |
| 2001/05/09 | 301 | 310 | 301 | 309 | 311,000 |
| 2001/05/08 | 315 | 316 | 307 | 310 | 408,000 |
| 2001/05/07 | 319 | 319 | 312 | 315 | 335,000 |
| 2001/05/02 | 318 | 320 | 316 | 319 | 471,000 |
| 2001/05/01 | 317 | 317 | 315 | 317 | 499,000 |
| 2001/04/27 | 316 | 317 | 306 | 314 | 406,000 |
| 2001/04/26 | 311 | 318 | 310 | 316 | 1,402,000 |
| 2001/04/25 | 304 | 310 | 300 | 310 | 641,000 |
| 2001/04/24 | 297 | 306 | 295 | 302 | 614,000 |
| 2001/04/23 | 293 | 300 | 291 | 297 | 432,000 |
| 2001/04/20 | 298 | 298 | 292 | 296 | 441,000 |
| 2001/04/19 | 304 | 305 | 295 | 299 | 520,000 |
| 2001/04/18 | 305 | 307 | 300 | 300 | 814,000 |
| 2001/04/17 | 305 | 306 | 299 | 306 | 975,000 |
| 2001/04/16 | 299 | 308 | 298 | 308 | 2,830,000 |
| 2001/04/13 | 290 | 294 | 287 | 294 | 916,000 |
| 2001/04/12 | 285 | 290 | 285 | 286 | 801,000 |
| 2001/04/11 | 290 | 294 | 285 | 290 | 2,389,000 |
| 2001/04/10 | 268 | 280 | 268 | 277 | 1,050,000 |
| 2001/04/09 | 265 | 265 | 258 | 258 | 101,000 |
| 2001/04/06 | 269 | 269 | 255 | 258 | 313,000 |
| 2001/04/05 | 270 | 270 | 261 | 263 | 334,000 |
| 2001/04/04 | 254 | 270 | 252 | 269 | 546,000 |
| 2001/04/03 | 259 | 263 | 250 | 256 | 509,000 |
| 2001/04/02 | 257 | 264 | 241 | 264 | 229,000 |
| 2001/03/30 | 265 | 266 | 252 | 252 | 149,000 |
| 2001/03/29 | 261 | 265 | 253 | 265 | 193,000 |
| 2001/03/28 | 265 | 268 | 261 | 261 | 262,000 |
| 2001/03/27 | 262 | 267 | 262 | 267 | 319,000 |
| 2001/03/26 | 258 | 265 | 258 | 265 | 330,000 |
| 2001/03/23 | 253 | 259 | 253 | 253 | 125,000 |
| 2001/03/22 | 254 | 267 | 250 | 250 | 555,000 |
| 2001/03/21 | 244 | 259 | 244 | 259 | 465,000 |
| 2001/03/19 | 245 | 248 | 242 | 242 | 171,000 |
| 2001/03/16 | 240 | 244 | 238 | 238 | 96,000 |
| 2001/03/15 | 230 | 245 | 228 | 245 | 177,000 |
| 2001/03/14 | 235 | 237 | 232 | 232 | 176,000 |
| 2001/03/13 | 231 | 236 | 228 | 230 | 243,000 |
| 2001/03/12 | 232 | 239 | 232 | 236 | 659,000 |
| 2001/03/09 | 240 | 245 | 239 | 242 | 607,000 |
| 2001/03/08 | 244 | 248 | 243 | 245 | 255,000 |
| 2001/03/07 | 245 | 247 | 241 | 241 | 137,000 |
| 2001/03/06 | 238 | 247 | 238 | 247 | 338,000 |
| 2001/03/05 | 240 | 248 | 238 | 238 | 243,000 |
| 2001/03/02 | 250 | 251 | 241 | 250 | 275,000 |
| 2001/03/01 | 255 | 258 | 253 | 258 | 189,000 |
| 2001/02/28 | 255 | 259 | 253 | 259 | 264,000 |
| 2001/02/27 | 255 | 259 | 254 | 255 | 172,000 |
| 2001/02/26 | 250 | 259 | 250 | 259 | 238,000 |
| 2001/02/23 | 251 | 255 | 250 | 255 | 266,000 |
| 2001/02/22 | 259 | 260 | 253 | 257 | 387,000 |
| 2001/02/21 | 256 | 260 | 254 | 259 | 446,000 |
| 2001/02/20 | 258 | 262 | 252 | 257 | 532,000 |
| 2001/02/19 | 258 | 266 | 256 | 262 | 1,284,000 |
| 2001/02/16 | 250 | 263 | 247 | 254 | 1,524,000 |
| 2001/02/15 | 239 | 249 | 239 | 246 | 523,000 |
| 2001/02/14 | 235 | 240 | 235 | 240 | 145,000 |
| 2001/02/13 | 237 | 242 | 237 | 240 | 117,000 |
| 2001/02/09 | 231 | 242 | 231 | 242 | 237,000 |
| 2001/02/08 | 233 | 238 | 233 | 235 | 149,000 |
| 2001/02/07 | 232 | 236 | 232 | 235 | 129,000 |
| 2001/02/06 | 232 | 237 | 232 | 235 | 115,000 |
| 2001/02/05 | 236 | 244 | 234 | 235 | 227,000 |
| 2001/02/02 | 240 | 245 | 236 | 239 | 337,000 |
| 2001/02/01 | 231 | 239 | 230 | 239 | 194,000 |
| 2001/01/31 | 231 | 235 | 231 | 233 | 132,000 |
| 2001/01/30 | 234 | 239 | 232 | 232 | 146,000 |
| 2001/01/29 | 237 | 239 | 234 | 234 | 208,000 |
| 2001/01/26 | 227 | 233 | 227 | 233 | 221,000 |
| 2001/01/25 | 230 | 236 | 226 | 229 | 156,000 |
| 2001/01/24 | 234 | 237 | 233 | 235 | 140,000 |
| 2001/01/23 | 236 | 239 | 233 | 239 | 218,000 |
| 2001/01/22 | 238 | 244 | 238 | 239 | 317,000 |
| 2001/01/19 | 241 | 249 | 239 | 241 | 846,000 |
| 2001/01/18 | 236 | 242 | 233 | 242 | 476,000 |
| 2001/01/17 | 230 | 239 | 230 | 237 | 612,000 |
| 2001/01/16 | 219 | 225 | 219 | 225 | 140,000 |
| 2001/01/15 | 218 | 224 | 218 | 220 | 157,000 |
| 2001/01/12 | 215 | 224 | 215 | 223 | 183,000 |
| 2001/01/11 | 225 | 226 | 215 | 216 | 317,000 |
| 2001/01/10 | 228 | 234 | 225 | 227 | 452,000 |
| 2001/01/09 | 221 | 225 | 219 | 225 | 329,000 |
| 2001/01/05 | 212 | 221 | 212 | 217 | 180,000 |
| 2001/01/04 | 215 | 217 | 212 | 212 | 88,000 |