日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 758 765 751 753 711,000
2002/12/27 775 778 767 778 1,162,000
2002/12/26 779 786 775 782 1,944,000
2002/12/25 740 769 736 769 4,906,000
2002/12/24 752 760 743 747 3,417,000
2002/12/20 780 780 752 760 3,993,000
2002/12/19 750 781 740 780 5,563,000
2002/12/18 715 759 694 749 9,276,000
2002/12/17 775 784 727 734 4,421,000
2002/12/16 804 810 772 775 2,399,000
2002/12/13 825 830 811 824 3,144,000
2002/12/12 827 827 804 809 776,000
2002/12/11 815 835 815 823 3,708,000
2002/12/10 795 805 795 803 1,558,000
2002/12/09 816 822 813 815 1,090,000
2002/12/06 835 841 815 823 1,514,000
2002/12/05 812 837 810 833 4,667,000
2002/12/04 846 850 813 813 2,829,000
2002/12/03 855 875 852 854 1,962,000
2002/12/02 852 867 849 860 2,482,000
2002/11/29 874 899 867 872 1,591,000
2002/11/28 895 896 878 884 1,096,000
2002/11/27 895 899 878 885 1,705,000
2002/11/26 908 912 885 887 1,061,000
2002/11/25 895 916 893 908 3,558,000
2002/11/22 900 903 885 898 1,973,000
2002/11/21 909 914 885 893 1,426,000
2002/11/20 887 908 885 903 1,614,000
2002/11/19 884 891 871 887 1,312,000
2002/11/18 908 908 891 893 1,382,000
2002/11/15 887 918 874 914 2,579,000
2002/11/14 888 899 863 871 1,626,000
2002/11/13 896 908 883 896 1,458,000
2002/11/12 866 903 864 895 1,212,000
2002/11/11 886 890 875 876 995,000
2002/11/08 904 907 895 896 722,000
2002/11/07 906 918 905 910 1,293,000
2002/11/06 928 939 917 925 3,419,000
2002/11/05 905 929 896 926 3,896,000
2002/11/01 899 907 890 904 1,551,000
2002/10/31 883 893 873 890 969,000
2002/10/30 890 897 876 888 1,474,000
2002/10/29 902 908 884 900 2,795,000
2002/10/28 881 913 874 912 3,897,000
2002/10/25 860 883 859 880 743,000
2002/10/24 893 895 866 868 1,379,000
2002/10/23 857 895 850 890 2,309,000
2002/10/22 895 902 858 865 2,694,000
2002/10/21 880 902 879 889 4,261,000
2002/10/18 863 884 862 878 4,235,000
2002/10/17 831 860 831 851 1,581,000
2002/10/16 851 863 837 841 1,442,000
2002/10/15 830 851 821 844 2,561,000
2002/10/11 812 824 800 820 1,319,000
2002/10/10 788 795 781 792 1,188,000
2002/10/09 810 810 797 798 869,000
2002/10/08 794 814 793 811 1,283,000
2002/10/07 815 820 799 803 1,142,000
2002/10/04 841 843 820 825 1,037,000
2002/10/03 834 845 830 840 1,155,000
2002/10/02 851 859 836 837 877,000
2002/10/01 861 861 840 841 1,049,000
2002/09/30 855 862 848 862 693,000
2002/09/27 855 865 850 856 1,396,000
2002/09/26 866 876 852 859 1,995,000
2002/09/25 850 867 846 867 1,217,000
2002/09/24 851 862 845 855 1,072,000
2002/09/20 855 871 851 865 1,854,000
2002/09/19 896 909 865 865 3,356,000
2002/09/18 855 887 838 886 5,922,000
2002/09/17 824 862 824 859 3,876,000
2002/09/13 834 843 809 814 4,165,000
2002/09/12 820 856 817 844 8,085,000
2002/09/11 794 825 791 825 5,087,000
2002/09/10 800 805 786 786 3,868,000
2002/09/09 790 800 785 792 3,972,000
2002/09/06 770 789 757 781 5,520,000
2002/09/05 752 774 748 769 2,749,000
2002/09/04 723 742 721 732 1,704,000
2002/09/03 770 770 740 743 3,301,000
2002/09/02 772 781 760 769 7,780,000
2002/08/30 720 725 707 722 3,226,000
2002/08/29 768 770 741 743 1,405,000
2002/08/28 773 780 767 774 1,022,000
2002/08/27 785 787 771 775 1,436,000
2002/08/26 765 787 759 787 1,946,000
2002/08/23 768 774 763 765 1,930,000
2002/08/22 756 767 747 762 1,413,000
2002/08/21 759 768 746 749 1,561,000
2002/08/20 745 763 740 762 3,122,000
2002/08/19 739 742 726 739 1,297,000
2002/08/16 730 734 725 731 1,326,000
2002/08/15 732 736 721 725 707,000
2002/08/14 730 730 719 724 1,097,000
2002/08/13 725 733 713 732 1,003,000
2002/08/12 740 740 720 727 1,298,000
2002/08/09 725 737 710 735 1,461,000
2002/08/08 718 735 706 706 1,055,000
2002/08/07 703 720 700 708 1,779,000
2002/08/06 692 694 668 683 2,389,000
2002/08/05 720 730 698 699 1,652,000
2002/08/02 728 738 720 736 1,336,000
2002/08/01 750 760 735 745 1,633,000
2002/07/31 761 783 760 769 1,062,000
2002/07/30 788 794 770 771 1,135,000
2002/07/29 758 778 757 778 1,774,000
2002/07/26 777 780 759 759 2,319,000
2002/07/25 817 820 786 788 1,854,000
2002/07/24 811 818 801 801 2,852,000
2002/07/23 753 805 753 801 3,274,000
2002/07/22 755 773 749 761 1,703,000
2002/07/19 783 792 771 775 1,919,000
2002/07/18 777 801 774 799 4,446,000
2002/07/17 766 768 745 767 2,137,000
2002/07/16 762 775 761 769 7,012,000
2002/07/15 736 756 736 752 1,599,000
2002/07/12 758 759 739 746 2,167,000
2002/07/11 734 758 734 750 5,491,000
2002/07/10 737 753 729 739 4,170,000
2002/07/09 710 742 710 742 6,575,000
2002/07/08 712 715 699 706 1,057,000
2002/07/05 696 707 694 702 1,080,000
2002/07/04 708 708 694 696 983,000
2002/07/03 687 711 687 709 3,037,000
2002/07/02 662 692 657 690 1,764,000
2002/07/01 660 669 652 668 496,000
2002/06/28 646 660 646 652 1,176,000
2002/06/27 637 648 635 641 996,000
2002/06/26 641 646 635 635 804,000
2002/06/25 652 664 650 655 833,000
2002/06/24 637 655 637 654 1,536,000
2002/06/21 665 670 656 656 813,000
2002/06/20 668 685 662 675 1,122,000
2002/06/19 694 704 677 679 1,983,000
2002/06/18 671 692 671 690 979,000
2002/06/17 680 688 664 667 1,191,000
2002/06/14 711 714 692 694 2,333,000
2002/06/13 706 718 700 704 1,815,000
2002/06/12 699 708 695 705 1,970,000
2002/06/11 685 696 684 694 679,000
2002/06/10 694 695 681 683 619,000
2002/06/07 686 695 683 688 961,000
2002/06/06 719 720 697 700 2,051,000
2002/06/05 715 727 714 719 1,271,000
2002/06/04 720 720 708 712 2,095,000
2002/06/03 695 728 690 726 5,115,000
2002/05/31 674 696 672 685 1,324,000
2002/05/30 680 680 667 671 1,445,000
2002/05/29 687 689 681 681 1,010,000
2002/05/28 696 701 692 695 1,545,000
2002/05/27 710 714 690 703 1,893,000
2002/05/24 721 724 710 717 1,824,000
2002/05/23 690 718 683 715 3,682,000
2002/05/22 678 695 678 693 2,230,000
2002/05/21 690 698 678 688 2,799,000
2002/05/20 670 703 662 700 13,329,000
2002/05/17 615 652 602 650 7,307,000
2002/05/16 595 610 588 606 1,238,000
2002/05/15 580 600 578 591 828,000
2002/05/14 584 587 573 576 472,000
2002/05/13 587 587 577 580 494,000
2002/05/10 600 601 585 589 864,000
2002/05/09 600 603 590 595 624,000
2002/05/08 593 603 585 593 752,000
2002/05/07 605 607 593 601 930,000
2002/05/02 594 616 590 609 2,557,000
2002/05/01 587 588 579 587 507,000
2002/04/30 570 587 568 582 1,235,000
2002/04/26 587 595 573 590 1,669,000
2002/04/25 607 610 587 597 917,000
2002/04/24 608 613 603 605 983,000
2002/04/23 599 615 594 608 3,334,000
2002/04/22 594 600 584 600 1,117,000
2002/04/19 576 592 571 590 1,152,000
2002/04/18 582 585 570 576 942,000
2002/04/17 591 594 578 587 1,201,000
2002/04/16 593 604 589 590 2,992,000
2002/04/15 580 591 575 588 1,351,000
2002/04/12 586 591 578 580 3,368,000
2002/04/11 554 580 543 568 1,940,000
2002/04/10 542 554 540 550 603,000
2002/04/09 550 557 541 545 612,000
2002/04/08 550 555 542 548 353,000
2002/04/05 545 554 540 540 482,000
2002/04/04 559 560 544 550 900,000
2002/04/03 540 554 538 552 800,000
2002/04/02 523 558 522 551 862,000
2002/04/01 525 532 517 523 318,000
2002/03/29 523 537 521 533 440,000
2002/03/28 525 530 521 521 492,000
2002/03/27 526 540 526 539 377,000
2002/03/26 531 539 528 533 460,000
2002/03/25 550 559 531 540 720,000
2002/03/22 568 568 549 550 685,000
2002/03/20 579 579 567 571 692,000
2002/03/19 565 579 560 579 1,021,000
2002/03/18 575 577 553 566 899,000
2002/03/15 549 568 547 567 1,313,000
2002/03/14 541 555 539 540 822,000
2002/03/13 545 555 531 542 1,035,000
2002/03/12 548 561 546 555 1,414,000
2002/03/11 570 572 553 554 1,211,000
2002/03/08 593 593 566 576 2,124,000
2002/03/07 578 593 569 593 1,866,000
2002/03/06 555 575 553 568 1,051,000
2002/03/05 580 587 560 565 2,538,000
2002/03/04 570 578 560 575 2,490,000
2002/03/01 536 556 532 556 1,445,000
2002/02/28 550 555 545 546 2,244,000
2002/02/27 496 540 494 540 3,017,000
2002/02/26 508 514 493 496 801,000
2002/02/25 508 511 499 503 1,420,000
2002/02/22 538 538 512 515 2,071,000
2002/02/21 520 537 515 532 1,016,000
2002/02/20 511 521 510 512 957,000
2002/02/19 537 538 513 519 1,242,000
2002/02/18 538 544 520 540 2,232,000
2002/02/15 509 532 505 528 4,288,000
2002/02/14 492 511 485 509 2,808,000
2002/02/13 476 480 474 477 895,000
2002/02/12 482 482 475 479 686,000
2002/02/08 455 473 450 465 851,000
2002/02/07 452 456 445 450 1,211,000
2002/02/06 457 463 452 453 676,000
2002/02/05 455 468 452 457 1,236,000
2002/02/04 476 478 464 465 849,000
2002/02/01 489 490 477 481 2,777,000
2002/01/31 486 486 476 479 703,000
2002/01/30 466 489 464 488 1,415,000
2002/01/29 497 502 476 476 3,025,000
2002/01/28 460 500 458 495 3,780,000
2002/01/25 450 458 440 457 1,751,000
2002/01/24 443 457 440 447 1,602,000
2002/01/23 447 452 438 448 1,934,000
2002/01/22 470 470 455 457 2,348,000
2002/01/21 465 487 457 472 10,620,000
2002/01/18 455 455 455 455 1,301,000
2002/01/17 365 379 365 375 532,000
2002/01/16 374 376 369 369 382,000
2002/01/15 383 386 366 386 399,000
2002/01/11 385 387 380 381 753,000
2002/01/10 380 385 370 380 342,000
2002/01/09 372 381 369 370 205,000
2002/01/08 388 388 368 370 175,000
2002/01/07 395 395 377 383 126,000
2002/01/04 385 392 382 392 135,000

このページの先頭へ