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
2004/12/30 872 872 869 871 79,000
2004/12/29 871 871 865 867 542,000
2004/12/28 873 873 856 869 799,000
2004/12/27 870 875 866 868 613,000
2004/12/24 875 884 872 875 1,223,000
2004/12/22 889 889 870 870 939,000
2004/12/21 877 884 875 877 553,000
2004/12/20 880 883 871 875 1,018,000
2004/12/17 860 871 860 865 938,000
2004/12/16 867 867 852 860 1,290,000
2004/12/15 876 891 866 870 2,144,000
2004/12/14 854 875 853 875 1,472,000
2004/12/13 845 849 838 849 1,764,000
2004/12/10 833 841 823 841 1,412,000
2004/12/09 837 846 825 829 883,000
2004/12/08 827 845 827 845 796,000
2004/12/07 840 845 830 830 986,000
2004/12/06 825 843 825 840 1,295,000
2004/12/03 830 835 818 827 1,282,000
2004/12/02 823 837 822 837 788,000
2004/12/01 818 819 812 815 618,000
2004/11/30 818 839 818 825 931,000
2004/11/29 825 849 824 838 1,616,000
2004/11/26 824 832 824 826 596,000
2004/11/25 844 844 825 833 880,000
2004/11/24 824 848 821 846 2,153,000
2004/11/22 826 830 806 814 1,128,000
2004/11/19 840 847 833 846 1,357,000
2004/11/18 875 875 841 848 897,000
2004/11/17 885 886 865 865 1,184,000
2004/11/16 895 896 877 883 1,318,000
2004/11/15 874 902 865 901 2,512,000
2004/11/12 892 909 879 886 1,243,000
2004/11/11 900 912 897 902 456,000
2004/11/10 907 909 894 894 513,000
2004/11/09 922 922 908 911 472,000
2004/11/08 929 929 920 924 409,000
2004/11/05 922 929 915 929 651,000
2004/11/04 915 922 909 920 654,000
2004/11/02 896 905 896 905 328,000
2004/11/01 891 909 891 903 452,000
2004/10/29 913 913 890 908 861,000
2004/10/28 901 905 895 905 365,000
2004/10/27 893 905 880 889 486,000
2004/10/26 891 902 886 888 549,000
2004/10/25 900 903 886 899 514,000
2004/10/22 903 910 903 908 544,000
2004/10/21 913 917 907 912 701,000
2004/10/20 930 930 908 913 841,000
2004/10/19 930 934 919 926 1,099,000
2004/10/18 945 945 920 921 446,000
2004/10/15 935 947 924 944 563,000
2004/10/14 946 947 937 938 741,000
2004/10/13 942 950 936 936 455,000
2004/10/12 953 960 943 952 673,000
2004/10/08 960 963 954 954 591,000
2004/10/07 958 963 955 961 708,000
2004/10/06 950 960 947 958 751,000
2004/10/05 943 953 941 952 779,000
2004/10/04 925 942 925 942 470,000
2004/10/01 910 926 910 922 658,000
2004/09/30 909 918 900 915 599,000
2004/09/29 902 903 895 900 775,000
2004/09/28 898 899 883 892 569,000
2004/09/27 908 912 890 897 711,000
2004/09/24 916 920 906 909 739,000
2004/09/22 925 929 912 920 1,040,000
2004/09/21 925 932 922 926 773,000
2004/09/17 936 936 916 918 644,000
2004/09/16 940 945 934 934 697,000
2004/09/15 961 961 938 943 826,000
2004/09/14 961 967 958 964 1,009,000
2004/09/13 941 960 937 956 1,682,000
2004/09/10 960 966 943 944 2,070,000
2004/09/09 949 976 948 965 1,348,000
2004/09/08 947 947 940 947 572,000
2004/09/07 943 945 938 941 305,000
2004/09/06 945 945 933 942 527,000
2004/09/03 937 938 923 931 749,000
2004/09/02 933 935 928 932 330,000
2004/09/01 927 941 926 932 839,000
2004/08/31 944 947 929 937 696,000
2004/08/30 949 956 944 953 473,000
2004/08/27 941 949 936 949 1,157,000
2004/08/26 956 959 943 951 632,000
2004/08/25 935 955 935 955 796,000
2004/08/24 953 957 944 955 273,000
2004/08/23 953 956 948 953 356,000
2004/08/20 938 954 938 952 324,000
2004/08/19 934 953 934 948 449,000
2004/08/18 932 950 925 944 482,000
2004/08/17 925 936 916 925 490,000
2004/08/16 931 931 910 928 476,000
2004/08/13 947 947 931 934 675,000
2004/08/12 952 963 949 957 417,000
2004/08/11 948 962 948 962 825,000
2004/08/10 936 943 927 940 660,000
2004/08/09 930 940 928 935 599,000
2004/08/06 934 944 926 944 608,000
2004/08/05 930 944 916 937 615,000
2004/08/04 938 941 918 929 562,000
2004/08/03 950 953 940 948 664,000
2004/08/02 957 957 938 940 447,000
2004/07/30 940 954 939 949 700,000
2004/07/29 933 933 920 925 881,000
2004/07/28 938 938 920 923 857,000
2004/07/27 936 943 914 918 1,041,000
2004/07/26 928 944 925 936 370,000
2004/07/23 954 955 935 937 757,000
2004/07/22 951 965 951 960 695,000
2004/07/21 955 971 955 966 1,166,000
2004/07/20 954 963 946 948 462,000
2004/07/16 950 968 949 968 648,000
2004/07/15 970 972 955 957 1,188,000
2004/07/14 999 1,000 975 975 755,000
2004/07/13 995 1,000 988 999 1,098,000
2004/07/12 979 998 977 995 809,000
2004/07/09 971 972 965 967 851,000
2004/07/08 983 983 974 974 1,064,000
2004/07/07 981 984 973 980 1,754,000
2004/07/06 985 1,005 985 995 1,060,000
2004/07/05 1,007 1,013 991 995 650,000
2004/07/02 1,016 1,035 1,015 1,030 375,000
2004/07/01 1,039 1,053 1,033 1,036 629,000
2004/06/30 1,044 1,057 1,034 1,057 792,000
2004/06/29 1,005 1,039 1,005 1,039 711,000
2004/06/28 1,041 1,045 1,034 1,045 524,000
2004/06/25 1,047 1,049 1,032 1,044 755,000
2004/06/24 1,046 1,050 1,030 1,047 661,000
2004/06/23 1,039 1,044 1,027 1,028 948,000
2004/06/22 1,038 1,049 1,035 1,039 801,000
2004/06/21 1,052 1,065 1,039 1,046 586,000
2004/06/18 1,057 1,058 1,028 1,042 546,000
2004/06/17 1,057 1,066 1,042 1,047 873,000
2004/06/16 1,045 1,087 1,036 1,077 1,584,000
2004/06/15 1,030 1,037 1,016 1,029 942,000
2004/06/14 1,040 1,057 1,033 1,050 563,000
2004/06/11 1,048 1,050 1,021 1,030 1,260,000
2004/06/10 1,037 1,075 1,019 1,070 1,589,000
2004/06/09 1,038 1,040 1,020 1,029 610,000
2004/06/08 1,050 1,055 1,036 1,042 586,000
2004/06/07 1,009 1,039 1,008 1,035 888,000
2004/06/04 1,018 1,027 981 995 1,294,000
2004/06/03 1,025 1,046 1,007 1,017 1,131,000
2004/06/02 1,025 1,025 1,006 1,008 571,000
2004/06/01 1,005 1,025 998 1,021 610,000
2004/05/31 1,026 1,026 1,002 1,005 938,000
2004/05/28 1,027 1,034 1,004 1,012 1,634,000
2004/05/27 1,022 1,046 1,012 1,026 1,113,000
2004/05/26 1,006 1,031 996 1,022 2,011,000
2004/05/25 1,000 1,006 983 999 1,340,000
2004/05/24 978 990 970 980 881,000
2004/05/21 959 984 959 978 799,000
2004/05/20 965 979 957 967 586,000
2004/05/19 940 980 939 976 1,190,000
2004/05/18 930 940 928 935 1,144,000
2004/05/17 952 978 935 936 1,599,000
2004/05/14 971 985 928 952 1,615,000
2004/05/13 995 995 962 970 775,000
2004/05/12 980 1,009 980 1,000 840,000
2004/05/11 986 1,010 980 1,000 544,000
2004/05/10 1,022 1,031 984 986 708,000
2004/05/07 1,053 1,057 1,040 1,042 552,000
2004/05/06 1,062 1,088 1,052 1,052 575,000
2004/04/30 1,090 1,100 1,070 1,090 661,000
2004/04/28 1,114 1,115 1,100 1,109 526,000
2004/04/27 1,110 1,111 1,095 1,098 399,000
2004/04/26 1,128 1,128 1,114 1,118 699,000
2004/04/23 1,085 1,128 1,085 1,127 1,143,000
2004/04/22 1,119 1,120 1,097 1,101 493,000
2004/04/21 1,107 1,127 1,100 1,103 1,138,000
2004/04/20 1,076 1,100 1,067 1,098 905,000
2004/04/19 1,070 1,075 1,044 1,062 763,000
2004/04/16 1,055 1,072 1,050 1,070 542,000
2004/04/15 1,056 1,071 1,038 1,045 884,000
2004/04/14 1,059 1,070 1,051 1,056 774,000
2004/04/13 1,075 1,087 1,063 1,079 1,060,000
2004/04/12 1,070 1,075 1,055 1,070 800,000
2004/04/09 1,035 1,054 1,033 1,048 555,000
2004/04/08 1,045 1,064 1,045 1,063 499,000
2004/04/07 1,065 1,071 1,031 1,055 823,000
2004/04/06 1,089 1,089 1,054 1,075 885,000
2004/04/05 1,060 1,089 1,057 1,078 1,273,000
2004/04/02 1,013 1,059 1,011 1,040 1,108,000
2004/04/01 1,040 1,050 1,020 1,026 1,536,000
2004/03/31 1,060 1,065 1,050 1,060 1,273,000
2004/03/30 1,060 1,060 1,046 1,054 719,000
2004/03/29 1,042 1,061 1,037 1,055 1,145,000
2004/03/26 1,020 1,040 1,010 1,023 1,328,000
2004/03/25 989 993 981 984 836,000
2004/03/24 994 997 985 988 710,000
2004/03/23 988 999 985 991 520,000
2004/03/22 996 1,000 982 983 751,000
2004/03/19 1,000 1,012 996 996 867,000
2004/03/18 1,011 1,012 995 1,002 863,000
2004/03/17 1,012 1,014 1,006 1,010 700,000
2004/03/16 1,015 1,020 1,006 1,009 805,000
2004/03/15 1,018 1,028 1,014 1,025 1,338,000
2004/03/12 985 1,009 985 1,008 1,342,000
2004/03/11 1,019 1,023 1,010 1,015 542,000
2004/03/10 1,042 1,042 1,027 1,033 628,000
2004/03/09 1,045 1,045 1,035 1,041 716,000
2004/03/08 1,054 1,064 1,040 1,045 1,345,000
2004/03/05 1,055 1,065 1,041 1,045 897,000
2004/03/04 1,055 1,065 1,050 1,055 676,000
2004/03/03 1,043 1,069 1,040 1,048 715,000
2004/03/02 1,056 1,067 1,046 1,063 792,000
2004/03/01 1,041 1,049 1,035 1,045 718,000
2004/02/27 1,020 1,037 1,020 1,030 856,000
2004/02/26 1,019 1,025 1,009 1,018 593,000
2004/02/25 1,032 1,050 1,024 1,032 412,000
2004/02/24 1,051 1,054 1,025 1,025 398,000
2004/02/23 1,051 1,073 1,044 1,069 914,000
2004/02/20 1,030 1,051 1,030 1,033 617,000
2004/02/19 1,020 1,034 1,015 1,026 635,000
2004/02/18 1,032 1,047 1,014 1,019 959,000
2004/02/17 1,020 1,033 1,017 1,028 535,000
2004/02/16 1,051 1,051 1,014 1,027 932,000
2004/02/13 991 1,052 980 1,051 2,002,000
2004/02/12 1,021 1,021 989 990 339,000
2004/02/10 1,003 1,018 992 1,001 402,000
2004/02/09 1,021 1,031 1,003 1,006 505,000
2004/02/06 1,030 1,030 1,011 1,016 254,000
2004/02/05 1,016 1,031 1,004 1,030 424,000
2004/02/04 1,068 1,068 1,018 1,020 615,000
2004/02/03 1,084 1,089 1,054 1,069 582,000
2004/02/02 1,075 1,075 1,055 1,074 484,000
2004/01/30 1,053 1,065 1,048 1,064 638,000
2004/01/29 1,080 1,086 1,059 1,064 980,000
2004/01/28 1,111 1,117 1,089 1,098 893,000
2004/01/27 1,100 1,130 1,095 1,122 1,708,000
2004/01/26 1,078 1,085 1,060 1,075 929,000
2004/01/23 1,103 1,105 1,082 1,086 542,000
2004/01/22 1,076 1,115 1,065 1,110 1,820,000
2004/01/21 1,070 1,090 1,055 1,075 1,022,000
2004/01/20 1,077 1,093 1,048 1,054 1,277,000
2004/01/19 1,066 1,153 1,041 1,076 4,161,000
2004/01/16 950 1,030 945 1,030 1,762,000
2004/01/15 953 955 929 930 928,000
2004/01/14 960 975 951 959 544,000
2004/01/13 961 980 960 970 413,000
2004/01/09 982 983 959 962 454,000
2004/01/08 990 990 960 972 409,000
2004/01/07 987 993 968 982 327,000
2004/01/06 980 1,010 980 987 536,000
2004/01/05 977 988 977 983 299,000

このページの先頭へ