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 |
|---|---|---|---|---|---|
| 2003/12/30 | 988 | 988 | 976 | 983 | 218,000 |
| 2003/12/29 | 944 | 975 | 941 | 967 | 522,000 |
| 2003/12/26 | 943 | 945 | 926 | 934 | 285,000 |
| 2003/12/25 | 931 | 940 | 929 | 933 | 351,000 |
| 2003/12/24 | 918 | 930 | 918 | 927 | 272,000 |
| 2003/12/22 | 909 | 919 | 908 | 918 | 279,000 |
| 2003/12/19 | 918 | 919 | 892 | 919 | 545,000 |
| 2003/12/18 | 890 | 902 | 880 | 898 | 652,000 |
| 2003/12/17 | 920 | 921 | 884 | 884 | 884,000 |
| 2003/12/16 | 904 | 916 | 901 | 913 | 736,000 |
| 2003/12/15 | 921 | 937 | 921 | 924 | 342,000 |
| 2003/12/12 | 924 | 930 | 900 | 911 | 1,085,000 |
| 2003/12/11 | 925 | 932 | 906 | 923 | 624,000 |
| 2003/12/10 | 926 | 938 | 905 | 916 | 781,000 |
| 2003/12/09 | 914 | 933 | 902 | 927 | 369,000 |
| 2003/12/08 | 926 | 935 | 905 | 912 | 950,000 |
| 2003/12/05 | 960 | 966 | 936 | 936 | 386,000 |
| 2003/12/04 | 960 | 968 | 950 | 955 | 314,000 |
| 2003/12/03 | 970 | 976 | 952 | 959 | 460,000 |
| 2003/12/02 | 973 | 988 | 965 | 974 | 649,000 |
| 2003/12/01 | 954 | 970 | 945 | 965 | 349,000 |
| 2003/11/28 | 956 | 974 | 953 | 958 | 271,000 |
| 2003/11/27 | 973 | 981 | 954 | 957 | 588,000 |
| 2003/11/26 | 967 | 977 | 960 | 975 | 602,000 |
| 2003/11/25 | 950 | 964 | 948 | 955 | 527,000 |
| 2003/11/21 | 964 | 966 | 931 | 940 | 1,355,000 |
| 2003/11/20 | 968 | 968 | 945 | 956 | 1,120,000 |
| 2003/11/19 | 948 | 953 | 927 | 930 | 1,350,000 |
| 2003/11/18 | 900 | 973 | 891 | 958 | 2,024,000 |
| 2003/11/17 | 911 | 924 | 876 | 892 | 1,625,000 |
| 2003/11/14 | 990 | 997 | 961 | 967 | 551,000 |
| 2003/11/13 | 985 | 1,005 | 969 | 980 | 589,000 |
| 2003/11/12 | 998 | 1,010 | 950 | 964 | 854,000 |
| 2003/11/11 | 1,028 | 1,029 | 982 | 998 | 482,000 |
| 2003/11/10 | 1,042 | 1,042 | 1,027 | 1,027 | 571,000 |
| 2003/11/07 | 1,065 | 1,065 | 1,038 | 1,038 | 646,000 |
| 2003/11/06 | 1,070 | 1,072 | 1,050 | 1,056 | 660,000 |
| 2003/11/05 | 1,040 | 1,070 | 1,037 | 1,062 | 1,128,000 |
| 2003/11/04 | 1,050 | 1,055 | 1,036 | 1,040 | 826,000 |
| 2003/10/31 | 1,039 | 1,047 | 1,024 | 1,024 | 572,000 |
| 2003/10/30 | 1,033 | 1,040 | 1,027 | 1,031 | 810,000 |
| 2003/10/29 | 1,014 | 1,027 | 1,002 | 1,020 | 517,000 |
| 2003/10/28 | 1,010 | 1,023 | 994 | 1,001 | 557,000 |
| 2003/10/27 | 976 | 1,010 | 976 | 991 | 581,000 |
| 2003/10/24 | 993 | 996 | 969 | 976 | 686,000 |
| 2003/10/23 | 1,018 | 1,035 | 995 | 1,004 | 1,135,000 |
| 2003/10/22 | 1,027 | 1,036 | 1,019 | 1,035 | 674,000 |
| 2003/10/21 | 1,038 | 1,040 | 1,017 | 1,017 | 481,000 |
| 2003/10/20 | 1,036 | 1,036 | 1,018 | 1,021 | 518,000 |
| 2003/10/17 | 991 | 1,036 | 991 | 1,016 | 1,592,000 |
| 2003/10/16 | 1,017 | 1,022 | 979 | 990 | 1,592,000 |
| 2003/10/15 | 1,020 | 1,025 | 1,010 | 1,016 | 607,000 |
| 2003/10/14 | 1,020 | 1,023 | 1,003 | 1,009 | 1,037,000 |
| 2003/10/10 | 1,006 | 1,036 | 1,006 | 1,024 | 597,000 |
| 2003/10/09 | 1,044 | 1,044 | 1,002 | 1,016 | 995,000 |
| 2003/10/08 | 1,079 | 1,089 | 1,041 | 1,046 | 578,000 |
| 2003/10/07 | 1,062 | 1,084 | 1,056 | 1,083 | 1,111,000 |
| 2003/10/06 | 1,072 | 1,091 | 1,059 | 1,068 | 824,000 |
| 2003/10/03 | 1,089 | 1,098 | 1,079 | 1,090 | 791,000 |
| 2003/10/02 | 1,085 | 1,086 | 1,066 | 1,069 | 1,182,000 |
| 2003/10/01 | 1,125 | 1,125 | 1,068 | 1,069 | 1,732,000 |
| 2003/09/30 | 1,087 | 1,122 | 1,072 | 1,098 | 1,742,000 |
| 2003/09/29 | 1,081 | 1,097 | 1,061 | 1,069 | 918,000 |
| 2003/09/26 | 1,050 | 1,115 | 1,045 | 1,061 | 1,321,000 |
| 2003/09/25 | 1,050 | 1,088 | 1,036 | 1,050 | 1,349,000 |
| 2003/09/24 | 1,113 | 1,127 | 1,058 | 1,062 | 1,495,000 |
| 2003/09/22 | 1,120 | 1,120 | 1,076 | 1,113 | 1,673,000 |
| 2003/09/19 | 1,105 | 1,137 | 1,081 | 1,137 | 2,251,000 |
| 2003/09/18 | 1,123 | 1,123 | 1,087 | 1,112 | 1,678,000 |
| 2003/09/17 | 1,100 | 1,139 | 1,092 | 1,137 | 3,637,000 |
| 2003/09/16 | 1,097 | 1,097 | 1,068 | 1,083 | 1,499,000 |
| 2003/09/12 | 1,050 | 1,066 | 1,046 | 1,057 | 1,351,000 |
| 2003/09/11 | 1,050 | 1,065 | 1,041 | 1,043 | 1,476,000 |
| 2003/09/10 | 1,061 | 1,069 | 1,048 | 1,059 | 1,509,000 |
| 2003/09/09 | 1,095 | 1,105 | 1,073 | 1,074 | 1,893,000 |
| 2003/09/08 | 1,085 | 1,095 | 1,063 | 1,075 | 1,578,000 |
| 2003/09/05 | 1,052 | 1,119 | 1,052 | 1,103 | 2,539,000 |
| 2003/09/04 | 1,083 | 1,093 | 1,062 | 1,062 | 1,862,000 |
| 2003/09/03 | 1,100 | 1,100 | 1,057 | 1,063 | 1,932,000 |
| 2003/09/02 | 1,045 | 1,094 | 1,032 | 1,088 | 2,193,000 |
| 2003/09/01 | 1,050 | 1,052 | 1,030 | 1,032 | 1,149,000 |
| 2003/08/29 | 1,020 | 1,073 | 1,010 | 1,035 | 3,218,000 |
| 2003/08/28 | 991 | 1,035 | 984 | 1,035 | 1,573,000 |
| 2003/08/27 | 991 | 1,013 | 991 | 1,000 | 1,259,000 |
| 2003/08/26 | 982 | 1,004 | 981 | 992 | 999,000 |
| 2003/08/25 | 1,000 | 1,019 | 992 | 992 | 1,323,000 |
| 2003/08/22 | 981 | 1,020 | 975 | 1,020 | 2,635,000 |
| 2003/08/21 | 957 | 996 | 955 | 989 | 2,925,000 |
| 2003/08/20 | 953 | 961 | 950 | 957 | 1,259,000 |
| 2003/08/19 | 956 | 962 | 944 | 953 | 1,133,000 |
| 2003/08/18 | 950 | 958 | 937 | 946 | 1,632,000 |
| 2003/08/15 | 935 | 950 | 921 | 943 | 2,112,000 |
| 2003/08/14 | 906 | 920 | 905 | 915 | 1,098,000 |
| 2003/08/13 | 866 | 909 | 866 | 896 | 1,524,000 |
| 2003/08/12 | 861 | 869 | 855 | 859 | 1,438,000 |
| 2003/08/11 | 857 | 869 | 855 | 869 | 1,292,000 |
| 2003/08/08 | 881 | 892 | 863 | 877 | 941,000 |
| 2003/08/07 | 895 | 905 | 888 | 888 | 1,098,000 |
| 2003/08/06 | 884 | 904 | 880 | 896 | 717,000 |
| 2003/08/05 | 898 | 908 | 881 | 884 | 849,000 |
| 2003/08/04 | 914 | 915 | 896 | 897 | 735,000 |
| 2003/08/01 | 918 | 930 | 913 | 915 | 2,052,000 |
| 2003/07/31 | 910 | 917 | 900 | 906 | 1,269,000 |
| 2003/07/30 | 924 | 926 | 900 | 900 | 938,000 |
| 2003/07/29 | 900 | 927 | 900 | 925 | 2,524,000 |
| 2003/07/28 | 899 | 917 | 890 | 891 | 2,176,000 |
| 2003/07/25 | 875 | 892 | 873 | 881 | 841,000 |
| 2003/07/24 | 890 | 899 | 882 | 885 | 1,143,000 |
| 2003/07/23 | 889 | 898 | 881 | 898 | 987,000 |
| 2003/07/22 | 885 | 894 | 877 | 890 | 785,000 |
| 2003/07/18 | 878 | 900 | 878 | 896 | 1,171,000 |
| 2003/07/17 | 907 | 907 | 884 | 889 | 1,772,000 |
| 2003/07/16 | 904 | 925 | 896 | 921 | 3,601,000 |
| 2003/07/15 | 859 | 905 | 859 | 892 | 5,808,000 |
| 2003/07/14 | 838 | 857 | 826 | 852 | 1,275,000 |
| 2003/07/11 | 836 | 854 | 836 | 846 | 2,134,000 |
| 2003/07/10 | 823 | 845 | 823 | 836 | 963,000 |
| 2003/07/09 | 828 | 845 | 822 | 822 | 1,336,000 |
| 2003/07/08 | 850 | 865 | 828 | 828 | 1,788,000 |
| 2003/07/07 | 820 | 845 | 815 | 838 | 1,368,000 |
| 2003/07/04 | 820 | 825 | 806 | 810 | 996,000 |
| 2003/07/03 | 818 | 835 | 800 | 818 | 1,691,000 |
| 2003/07/02 | 835 | 840 | 815 | 823 | 1,178,000 |
| 2003/07/01 | 817 | 836 | 817 | 830 | 944,000 |
| 2003/06/30 | 817 | 830 | 810 | 830 | 1,059,000 |
| 2003/06/27 | 830 | 843 | 825 | 827 | 996,000 |
| 2003/06/26 | 811 | 829 | 811 | 829 | 664,000 |
| 2003/06/25 | 820 | 823 | 806 | 821 | 924,000 |
| 2003/06/24 | 821 | 830 | 803 | 807 | 1,085,000 |
| 2003/06/23 | 849 | 850 | 834 | 834 | 764,000 |
| 2003/06/20 | 814 | 849 | 814 | 848 | 1,591,000 |
| 2003/06/19 | 842 | 854 | 822 | 824 | 1,969,000 |
| 2003/06/18 | 812 | 851 | 810 | 842 | 4,542,000 |
| 2003/06/17 | 785 | 803 | 783 | 802 | 3,201,000 |
| 2003/06/16 | 765 | 776 | 765 | 768 | 1,127,000 |
| 2003/06/13 | 753 | 768 | 753 | 764 | 1,172,000 |
| 2003/06/12 | 752 | 760 | 745 | 746 | 1,282,000 |
| 2003/06/11 | 765 | 775 | 755 | 758 | 1,945,000 |
| 2003/06/10 | 775 | 779 | 761 | 765 | 1,424,000 |
| 2003/06/09 | 810 | 815 | 785 | 785 | 905,000 |
| 2003/06/06 | 811 | 813 | 794 | 806 | 878,000 |
| 2003/06/05 | 808 | 808 | 783 | 801 | 747,000 |
| 2003/06/04 | 790 | 808 | 790 | 794 | 918,000 |
| 2003/06/03 | 789 | 796 | 782 | 787 | 587,000 |
| 2003/06/02 | 786 | 798 | 785 | 788 | 491,000 |
| 2003/05/30 | 795 | 796 | 785 | 785 | 645,000 |
| 2003/05/29 | 784 | 812 | 783 | 805 | 1,690,000 |
| 2003/05/28 | 768 | 782 | 768 | 775 | 1,039,000 |
| 2003/05/27 | 783 | 783 | 763 | 763 | 651,000 |
| 2003/05/26 | 785 | 786 | 775 | 782 | 813,000 |
| 2003/05/23 | 787 | 787 | 765 | 778 | 718,000 |
| 2003/05/22 | 770 | 778 | 757 | 772 | 1,227,000 |
| 2003/05/21 | 777 | 786 | 760 | 760 | 1,143,000 |
| 2003/05/20 | 751 | 762 | 727 | 760 | 2,708,000 |
| 2003/05/19 | 765 | 785 | 759 | 764 | 1,937,000 |
| 2003/05/16 | 835 | 847 | 785 | 791 | 2,473,000 |
| 2003/05/15 | 850 | 852 | 835 | 836 | 600,000 |
| 2003/05/14 | 850 | 856 | 849 | 849 | 426,000 |
| 2003/05/13 | 870 | 871 | 852 | 854 | 1,027,000 |
| 2003/05/12 | 867 | 872 | 856 | 870 | 948,000 |
| 2003/05/09 | 843 | 859 | 831 | 859 | 1,287,000 |
| 2003/05/08 | 823 | 847 | 823 | 839 | 1,255,000 |
| 2003/05/07 | 817 | 825 | 815 | 822 | 535,000 |
| 2003/05/06 | 825 | 833 | 823 | 827 | 622,000 |
| 2003/05/02 | 826 | 827 | 815 | 820 | 368,000 |
| 2003/05/01 | 805 | 828 | 801 | 825 | 831,000 |
| 2003/04/30 | 800 | 810 | 794 | 801 | 1,134,000 |
| 2003/04/28 | 805 | 809 | 796 | 800 | 832,000 |
| 2003/04/25 | 804 | 814 | 803 | 810 | 870,000 |
| 2003/04/24 | 821 | 825 | 805 | 814 | 889,000 |
| 2003/04/23 | 819 | 828 | 815 | 821 | 750,000 |
| 2003/04/22 | 830 | 830 | 814 | 817 | 553,000 |
| 2003/04/21 | 822 | 831 | 816 | 831 | 450,000 |
| 2003/04/18 | 829 | 837 | 823 | 828 | 1,345,000 |
| 2003/04/17 | 828 | 834 | 821 | 828 | 1,075,000 |
| 2003/04/16 | 820 | 827 | 817 | 827 | 1,177,000 |
| 2003/04/15 | 825 | 828 | 808 | 816 | 1,090,000 |
| 2003/04/14 | 804 | 823 | 804 | 820 | 1,975,000 |
| 2003/04/11 | 790 | 807 | 784 | 800 | 2,777,000 |
| 2003/04/10 | 757 | 779 | 745 | 770 | 1,450,000 |
| 2003/04/09 | 765 | 781 | 749 | 755 | 1,637,000 |
| 2003/04/08 | 765 | 767 | 754 | 759 | 738,000 |
| 2003/04/07 | 753 | 765 | 751 | 765 | 652,000 |
| 2003/04/04 | 760 | 760 | 750 | 758 | 600,000 |
| 2003/04/03 | 772 | 773 | 756 | 762 | 632,000 |
| 2003/04/02 | 750 | 767 | 749 | 765 | 1,248,000 |
| 2003/04/01 | 738 | 754 | 738 | 745 | 1,148,000 |
| 2003/03/31 | 737 | 755 | 730 | 750 | 1,251,000 |
| 2003/03/28 | 730 | 740 | 723 | 740 | 1,241,000 |
| 2003/03/27 | 747 | 754 | 732 | 732 | 1,380,000 |
| 2003/03/26 | 744 | 759 | 737 | 756 | 954,000 |
| 2003/03/25 | 725 | 744 | 720 | 744 | 1,091,000 |
| 2003/03/24 | 747 | 752 | 739 | 747 | 1,439,000 |
| 2003/03/20 | 700 | 739 | 700 | 718 | 1,548,000 |
| 2003/03/19 | 672 | 713 | 672 | 708 | 1,473,000 |
| 2003/03/18 | 685 | 688 | 670 | 675 | 588,000 |
| 2003/03/17 | 671 | 672 | 662 | 667 | 553,000 |
| 2003/03/14 | 690 | 695 | 677 | 681 | 1,583,000 |
| 2003/03/13 | 680 | 685 | 664 | 669 | 489,000 |
| 2003/03/12 | 681 | 683 | 670 | 678 | 856,000 |
| 2003/03/11 | 666 | 692 | 656 | 665 | 990,000 |
| 2003/03/10 | 662 | 683 | 650 | 669 | 1,512,000 |
| 2003/03/07 | 679 | 684 | 660 | 662 | 1,694,000 |
| 2003/03/06 | 712 | 713 | 686 | 689 | 1,624,000 |
| 2003/03/05 | 715 | 721 | 706 | 707 | 1,973,000 |
| 2003/03/04 | 741 | 743 | 705 | 707 | 1,295,000 |
| 2003/03/03 | 742 | 752 | 732 | 751 | 2,285,000 |
| 2003/02/28 | 698 | 730 | 693 | 713 | 2,038,000 |
| 2003/02/27 | 695 | 696 | 672 | 687 | 1,516,000 |
| 2003/02/26 | 711 | 723 | 701 | 704 | 1,072,000 |
| 2003/02/25 | 736 | 736 | 713 | 714 | 846,000 |
| 2003/02/24 | 732 | 745 | 732 | 736 | 366,000 |
| 2003/02/21 | 754 | 755 | 738 | 738 | 576,000 |
| 2003/02/20 | 752 | 758 | 751 | 753 | 278,000 |
| 2003/02/19 | 752 | 760 | 752 | 752 | 470,000 |
| 2003/02/18 | 771 | 772 | 750 | 752 | 615,000 |
| 2003/02/17 | 772 | 778 | 761 | 770 | 465,000 |
| 2003/02/14 | 763 | 767 | 756 | 762 | 527,000 |
| 2003/02/13 | 765 | 780 | 752 | 753 | 1,212,000 |
| 2003/02/12 | 750 | 761 | 750 | 759 | 812,000 |
| 2003/02/10 | 746 | 764 | 746 | 754 | 469,000 |
| 2003/02/07 | 760 | 767 | 754 | 754 | 514,000 |
| 2003/02/06 | 778 | 778 | 761 | 769 | 691,000 |
| 2003/02/05 | 752 | 788 | 752 | 768 | 903,000 |
| 2003/02/04 | 759 | 767 | 752 | 758 | 949,000 |
| 2003/02/03 | 733 | 741 | 730 | 736 | 1,139,000 |
| 2003/01/31 | 740 | 748 | 738 | 740 | 1,340,000 |
| 2003/01/30 | 740 | 758 | 740 | 750 | 667,000 |
| 2003/01/29 | 760 | 770 | 744 | 747 | 1,483,000 |
| 2003/01/28 | 770 | 776 | 762 | 762 | 1,563,000 |
| 2003/01/27 | 791 | 795 | 781 | 786 | 935,000 |
| 2003/01/24 | 817 | 826 | 805 | 811 | 1,629,000 |
| 2003/01/23 | 808 | 829 | 803 | 824 | 1,912,000 |
| 2003/01/22 | 813 | 817 | 802 | 810 | 1,439,000 |
| 2003/01/21 | 807 | 816 | 801 | 803 | 2,939,000 |
| 2003/01/20 | 782 | 809 | 775 | 807 | 3,264,000 |
| 2003/01/17 | 781 | 784 | 770 | 774 | 1,503,000 |
| 2003/01/16 | 765 | 783 | 756 | 777 | 1,368,000 |
| 2003/01/15 | 772 | 775 | 758 | 765 | 1,215,000 |
| 2003/01/14 | 758 | 780 | 758 | 771 | 838,000 |
| 2003/01/10 | 780 | 780 | 763 | 767 | 1,066,000 |
| 2003/01/09 | 767 | 772 | 756 | 764 | 1,213,000 |
| 2003/01/08 | 760 | 779 | 750 | 757 | 1,532,000 |
| 2003/01/07 | 752 | 762 | 745 | 757 | 1,421,000 |
| 2003/01/06 | 753 | 758 | 735 | 739 | 746,000 |