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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,245 | 1,254 | 1,230 | 1,239 | 460,000 |
| 2005/12/29 | 1,234 | 1,259 | 1,234 | 1,244 | 1,055,000 |
| 2005/12/28 | 1,216 | 1,238 | 1,216 | 1,227 | 1,043,000 |
| 2005/12/27 | 1,210 | 1,220 | 1,205 | 1,211 | 500,000 |
| 2005/12/26 | 1,220 | 1,228 | 1,210 | 1,215 | 304,000 |
| 2005/12/22 | 1,206 | 1,217 | 1,200 | 1,208 | 921,000 |
| 2005/12/21 | 1,209 | 1,233 | 1,205 | 1,220 | 1,286,000 |
| 2005/12/20 | 1,197 | 1,205 | 1,187 | 1,200 | 2,670,000 |
| 2005/12/19 | 1,197 | 1,215 | 1,180 | 1,183 | 1,547,000 |
| 2005/12/16 | 1,162 | 1,189 | 1,151 | 1,177 | 1,960,000 |
| 2005/12/15 | 1,180 | 1,199 | 1,170 | 1,182 | 2,204,000 |
| 2005/12/14 | 1,218 | 1,220 | 1,169 | 1,181 | 3,323,000 |
| 2005/12/13 | 1,200 | 1,215 | 1,185 | 1,200 | 2,530,000 |
| 2005/12/12 | 1,190 | 1,210 | 1,173 | 1,189 | 1,966,000 |
| 2005/12/09 | 1,150 | 1,175 | 1,150 | 1,173 | 2,052,000 |
| 2005/12/08 | 1,179 | 1,179 | 1,146 | 1,150 | 1,492,000 |
| 2005/12/07 | 1,158 | 1,180 | 1,146 | 1,159 | 2,493,000 |
| 2005/12/06 | 1,150 | 1,186 | 1,142 | 1,160 | 3,260,000 |
| 2005/12/05 | 1,131 | 1,150 | 1,131 | 1,149 | 1,525,000 |
| 2005/12/02 | 1,135 | 1,150 | 1,122 | 1,127 | 1,417,000 |
| 2005/12/01 | 1,114 | 1,123 | 1,107 | 1,123 | 749,000 |
| 2005/11/30 | 1,129 | 1,129 | 1,105 | 1,117 | 1,395,000 |
| 2005/11/29 | 1,100 | 1,142 | 1,100 | 1,124 | 1,049,000 |
| 2005/11/28 | 1,132 | 1,140 | 1,111 | 1,117 | 1,839,000 |
| 2005/11/25 | 1,137 | 1,143 | 1,118 | 1,127 | 1,416,000 |
| 2005/11/24 | 1,100 | 1,142 | 1,100 | 1,136 | 2,146,000 |
| 2005/11/22 | 1,100 | 1,100 | 1,078 | 1,087 | 1,503,000 |
| 2005/11/21 | 1,123 | 1,156 | 1,095 | 1,103 | 2,503,000 |
| 2005/11/18 | 1,060 | 1,095 | 1,060 | 1,083 | 2,717,000 |
| 2005/11/17 | 1,055 | 1,064 | 1,052 | 1,059 | 1,412,000 |
| 2005/11/16 | 1,027 | 1,059 | 1,025 | 1,054 | 2,134,000 |
| 2005/11/15 | 1,051 | 1,059 | 1,023 | 1,042 | 2,864,000 |
| 2005/11/14 | 1,090 | 1,091 | 1,053 | 1,072 | 5,924,000 |
| 2005/11/11 | 1,000 | 1,005 | 990 | 991 | 1,027,000 |
| 2005/11/10 | 1,004 | 1,008 | 993 | 998 | 774,000 |
| 2005/11/09 | 1,012 | 1,012 | 1,002 | 1,003 | 1,213,000 |
| 2005/11/08 | 999 | 1,001 | 993 | 997 | 636,000 |
| 2005/11/07 | 1,007 | 1,011 | 986 | 999 | 881,000 |
| 2005/11/04 | 1,000 | 1,008 | 984 | 1,000 | 2,139,000 |
| 2005/11/02 | 975 | 983 | 966 | 980 | 901,000 |
| 2005/11/01 | 960 | 979 | 960 | 975 | 530,000 |
| 2005/10/31 | 978 | 979 | 969 | 979 | 961,000 |
| 2005/10/28 | 961 | 966 | 952 | 959 | 1,116,000 |
| 2005/10/27 | 965 | 970 | 962 | 970 | 690,000 |
| 2005/10/26 | 951 | 968 | 951 | 961 | 887,000 |
| 2005/10/25 | 953 | 974 | 953 | 961 | 1,512,000 |
| 2005/10/24 | 937 | 941 | 933 | 936 | 645,000 |
| 2005/10/21 | 935 | 943 | 931 | 942 | 623,000 |
| 2005/10/20 | 941 | 947 | 934 | 942 | 1,092,000 |
| 2005/10/19 | 933 | 944 | 931 | 941 | 767,000 |
| 2005/10/18 | 943 | 946 | 932 | 935 | 875,000 |
| 2005/10/17 | 955 | 955 | 937 | 945 | 1,320,000 |
| 2005/10/14 | 931 | 950 | 931 | 945 | 1,336,000 |
| 2005/10/13 | 956 | 965 | 925 | 930 | 1,798,000 |
| 2005/10/12 | 960 | 978 | 957 | 966 | 1,264,000 |
| 2005/10/11 | 936 | 960 | 930 | 959 | 1,866,000 |
| 2005/10/07 | 928 | 946 | 923 | 933 | 1,257,000 |
| 2005/10/06 | 955 | 962 | 927 | 931 | 2,308,000 |
| 2005/10/05 | 985 | 986 | 961 | 972 | 2,706,000 |
| 2005/10/04 | 982 | 994 | 964 | 984 | 1,841,000 |
| 2005/10/03 | 975 | 975 | 956 | 962 | 1,190,000 |
| 2005/09/30 | 979 | 997 | 965 | 994 | 1,733,000 |
| 2005/09/29 | 957 | 973 | 954 | 969 | 1,228,000 |
| 2005/09/28 | 971 | 973 | 954 | 954 | 1,183,000 |
| 2005/09/27 | 975 | 982 | 966 | 969 | 933,000 |
| 2005/09/26 | 956 | 972 | 956 | 966 | 1,332,000 |
| 2005/09/22 | 945 | 959 | 940 | 952 | 3,096,000 |
| 2005/09/21 | 934 | 934 | 921 | 925 | 1,477,000 |
| 2005/09/20 | 942 | 946 | 934 | 936 | 713,000 |
| 2005/09/16 | 945 | 945 | 930 | 940 | 1,278,000 |
| 2005/09/15 | 943 | 951 | 937 | 946 | 1,212,000 |
| 2005/09/14 | 932 | 943 | 932 | 943 | 735,000 |
| 2005/09/13 | 934 | 938 | 928 | 931 | 1,110,000 |
| 2005/09/12 | 925 | 927 | 920 | 926 | 1,062,000 |
| 2005/09/09 | 910 | 919 | 905 | 919 | 1,394,000 |
| 2005/09/08 | 920 | 920 | 904 | 905 | 1,230,000 |
| 2005/09/07 | 919 | 919 | 912 | 918 | 824,000 |
| 2005/09/06 | 910 | 913 | 909 | 910 | 755,000 |
| 2005/09/05 | 906 | 907 | 904 | 904 | 851,000 |
| 2005/09/02 | 900 | 902 | 895 | 897 | 1,403,000 |
| 2005/09/01 | 890 | 900 | 890 | 896 | 1,248,000 |
| 2005/08/31 | 885 | 890 | 884 | 890 | 585,000 |
| 2005/08/30 | 883 | 889 | 883 | 889 | 558,000 |
| 2005/08/29 | 887 | 888 | 881 | 881 | 622,000 |
| 2005/08/26 | 885 | 887 | 883 | 887 | 770,000 |
| 2005/08/25 | 885 | 887 | 882 | 883 | 850,000 |
| 2005/08/24 | 893 | 898 | 884 | 889 | 1,402,000 |
| 2005/08/23 | 902 | 910 | 895 | 898 | 883,000 |
| 2005/08/22 | 895 | 899 | 891 | 899 | 993,000 |
| 2005/08/19 | 897 | 899 | 885 | 885 | 1,262,000 |
| 2005/08/18 | 916 | 917 | 901 | 903 | 984,000 |
| 2005/08/17 | 909 | 916 | 904 | 908 | 1,546,000 |
| 2005/08/16 | 892 | 909 | 891 | 907 | 1,006,000 |
| 2005/08/15 | 898 | 902 | 872 | 881 | 1,792,000 |
| 2005/08/12 | 905 | 908 | 894 | 897 | 1,270,000 |
| 2005/08/11 | 927 | 929 | 908 | 909 | 743,000 |
| 2005/08/10 | 922 | 930 | 921 | 924 | 832,000 |
| 2005/08/09 | 912 | 925 | 912 | 920 | 851,000 |
| 2005/08/08 | 899 | 906 | 891 | 902 | 826,000 |
| 2005/08/05 | 930 | 931 | 895 | 898 | 1,876,000 |
| 2005/08/04 | 948 | 951 | 922 | 930 | 2,741,000 |
| 2005/08/03 | 950 | 975 | 945 | 957 | 2,394,000 |
| 2005/08/02 | 954 | 957 | 942 | 949 | 1,449,000 |
| 2005/08/01 | 954 | 962 | 952 | 957 | 998,000 |
| 2005/07/29 | 940 | 951 | 940 | 944 | 1,183,000 |
| 2005/07/28 | 972 | 974 | 913 | 939 | 2,801,000 |
| 2005/07/27 | 975 | 979 | 968 | 978 | 1,053,000 |
| 2005/07/26 | 980 | 986 | 972 | 974 | 602,000 |
| 2005/07/25 | 990 | 993 | 981 | 986 | 875,000 |
| 2005/07/22 | 986 | 988 | 977 | 978 | 1,053,000 |
| 2005/07/21 | 992 | 1,001 | 982 | 985 | 898,000 |
| 2005/07/20 | 987 | 998 | 985 | 996 | 607,000 |
| 2005/07/19 | 987 | 988 | 975 | 976 | 788,000 |
| 2005/07/15 | 989 | 991 | 982 | 989 | 772,000 |
| 2005/07/14 | 984 | 993 | 981 | 991 | 880,000 |
| 2005/07/13 | 990 | 994 | 982 | 992 | 966,000 |
| 2005/07/12 | 993 | 997 | 989 | 989 | 476,000 |
| 2005/07/11 | 982 | 985 | 978 | 985 | 1,152,000 |
| 2005/07/08 | 989 | 1,003 | 978 | 978 | 990,000 |
| 2005/07/07 | 1,008 | 1,008 | 987 | 988 | 1,103,000 |
| 2005/07/06 | 1,013 | 1,015 | 1,009 | 1,011 | 278,000 |
| 2005/07/05 | 1,013 | 1,016 | 1,009 | 1,013 | 227,000 |
| 2005/07/04 | 1,013 | 1,013 | 1,009 | 1,010 | 526,000 |
| 2005/07/01 | 1,012 | 1,020 | 1,009 | 1,013 | 476,000 |
| 2005/06/30 | 1,013 | 1,025 | 1,007 | 1,017 | 752,000 |
| 2005/06/29 | 1,025 | 1,034 | 1,024 | 1,027 | 352,000 |
| 2005/06/28 | 1,015 | 1,022 | 1,013 | 1,022 | 632,000 |
| 2005/06/27 | 1,012 | 1,020 | 1,007 | 1,014 | 259,000 |
| 2005/06/24 | 1,015 | 1,028 | 1,015 | 1,024 | 507,000 |
| 2005/06/23 | 1,018 | 1,028 | 1,016 | 1,020 | 699,000 |
| 2005/06/22 | 1,030 | 1,037 | 1,023 | 1,025 | 1,184,000 |
| 2005/06/21 | 1,033 | 1,042 | 1,025 | 1,029 | 671,000 |
| 2005/06/20 | 1,036 | 1,045 | 1,028 | 1,045 | 869,000 |
| 2005/06/17 | 1,020 | 1,032 | 1,015 | 1,032 | 1,451,000 |
| 2005/06/16 | 1,011 | 1,018 | 1,006 | 1,013 | 741,000 |
| 2005/06/15 | 1,016 | 1,017 | 999 | 1,015 | 1,056,000 |
| 2005/06/14 | 1,005 | 1,009 | 1,000 | 1,005 | 585,000 |
| 2005/06/13 | 1,010 | 1,014 | 1,003 | 1,011 | 1,375,000 |
| 2005/06/10 | 1,014 | 1,033 | 1,008 | 1,030 | 1,604,000 |
| 2005/06/09 | 1,006 | 1,009 | 989 | 999 | 1,147,000 |
| 2005/06/08 | 1,001 | 1,008 | 996 | 1,005 | 712,000 |
| 2005/06/07 | 998 | 1,000 | 989 | 1,000 | 956,000 |
| 2005/06/06 | 990 | 1,001 | 985 | 991 | 922,000 |
| 2005/06/03 | 993 | 995 | 981 | 984 | 1,159,000 |
| 2005/06/02 | 987 | 993 | 982 | 988 | 1,128,000 |
| 2005/06/01 | 984 | 991 | 974 | 985 | 1,333,000 |
| 2005/05/31 | 985 | 998 | 984 | 998 | 1,282,000 |
| 2005/05/30 | 980 | 1,007 | 980 | 1,001 | 1,427,000 |
| 2005/05/27 | 999 | 1,000 | 988 | 992 | 1,081,000 |
| 2005/05/26 | 995 | 1,005 | 991 | 1,001 | 1,224,000 |
| 2005/05/25 | 997 | 998 | 984 | 989 | 604,000 |
| 2005/05/24 | 990 | 999 | 983 | 998 | 709,000 |
| 2005/05/23 | 990 | 1,008 | 990 | 1,001 | 603,000 |
| 2005/05/20 | 992 | 1,008 | 992 | 996 | 376,000 |
| 2005/05/19 | 984 | 1,013 | 982 | 1,010 | 776,000 |
| 2005/05/18 | 989 | 989 | 974 | 974 | 833,000 |
| 2005/05/17 | 994 | 995 | 971 | 974 | 575,000 |
| 2005/05/16 | 1,009 | 1,010 | 960 | 994 | 1,103,000 |
| 2005/05/13 | 1,016 | 1,016 | 1,009 | 1,015 | 351,000 |
| 2005/05/12 | 1,016 | 1,021 | 1,008 | 1,016 | 681,000 |
| 2005/05/11 | 1,009 | 1,017 | 1,002 | 1,014 | 428,000 |
| 2005/05/10 | 1,013 | 1,023 | 1,002 | 1,013 | 802,000 |
| 2005/05/09 | 1,008 | 1,030 | 995 | 1,030 | 1,246,000 |
| 2005/05/06 | 992 | 1,015 | 983 | 1,009 | 1,149,000 |
| 2005/05/02 | 980 | 985 | 975 | 984 | 942,000 |
| 2005/04/28 | 977 | 980 | 973 | 979 | 1,468,000 |
| 2005/04/27 | 975 | 978 | 973 | 976 | 662,000 |
| 2005/04/26 | 980 | 987 | 975 | 977 | 744,000 |
| 2005/04/25 | 965 | 994 | 960 | 990 | 2,595,000 |
| 2005/04/22 | 979 | 993 | 967 | 975 | 2,158,000 |
| 2005/04/21 | 983 | 983 | 956 | 978 | 1,973,000 |
| 2005/04/20 | 988 | 998 | 979 | 991 | 1,439,000 |
| 2005/04/19 | 981 | 997 | 973 | 988 | 1,056,000 |
| 2005/04/18 | 997 | 1,000 | 972 | 972 | 1,023,000 |
| 2005/04/15 | 1,022 | 1,029 | 1,015 | 1,019 | 1,573,000 |
| 2005/04/14 | 1,015 | 1,019 | 1,006 | 1,017 | 810,000 |
| 2005/04/13 | 1,020 | 1,023 | 1,013 | 1,021 | 1,204,000 |
| 2005/04/12 | 1,016 | 1,026 | 1,010 | 1,015 | 512,000 |
| 2005/04/11 | 1,035 | 1,035 | 1,018 | 1,024 | 713,000 |
| 2005/04/08 | 1,022 | 1,035 | 1,020 | 1,035 | 1,112,000 |
| 2005/04/07 | 1,039 | 1,040 | 1,023 | 1,039 | 1,506,000 |
| 2005/04/06 | 1,034 | 1,048 | 1,024 | 1,040 | 1,158,000 |
| 2005/04/05 | 1,030 | 1,037 | 1,016 | 1,023 | 1,378,000 |
| 2005/04/04 | 1,024 | 1,024 | 1,004 | 1,019 | 579,000 |
| 2005/04/01 | 1,004 | 1,024 | 995 | 1,024 | 1,803,000 |
| 2005/03/31 | 1,006 | 1,030 | 1,000 | 1,030 | 2,341,000 |
| 2005/03/30 | 993 | 994 | 981 | 992 | 986,000 |
| 2005/03/29 | 995 | 1,002 | 985 | 993 | 768,000 |
| 2005/03/28 | 1,000 | 1,000 | 986 | 994 | 557,000 |
| 2005/03/25 | 994 | 1,000 | 993 | 1,000 | 1,339,000 |
| 2005/03/24 | 998 | 1,011 | 992 | 1,003 | 1,850,000 |
| 2005/03/23 | 1,005 | 1,005 | 988 | 998 | 1,155,000 |
| 2005/03/22 | 1,023 | 1,024 | 1,004 | 1,004 | 1,045,000 |
| 2005/03/18 | 1,006 | 1,021 | 1,004 | 1,021 | 1,075,000 |
| 2005/03/17 | 1,005 | 1,020 | 999 | 1,015 | 1,631,000 |
| 2005/03/16 | 999 | 1,008 | 987 | 1,008 | 953,000 |
| 2005/03/15 | 1,005 | 1,011 | 986 | 996 | 1,780,000 |
| 2005/03/14 | 999 | 1,013 | 980 | 997 | 1,852,000 |
| 2005/03/11 | 985 | 1,006 | 985 | 1,002 | 1,896,000 |
| 2005/03/10 | 983 | 996 | 975 | 995 | 1,961,000 |
| 2005/03/09 | 970 | 989 | 970 | 974 | 1,905,000 |
| 2005/03/08 | 969 | 985 | 963 | 980 | 1,297,000 |
| 2005/03/07 | 970 | 970 | 962 | 966 | 596,000 |
| 2005/03/04 | 963 | 970 | 951 | 970 | 897,000 |
| 2005/03/03 | 949 | 965 | 941 | 963 | 2,303,000 |
| 2005/03/02 | 939 | 944 | 930 | 941 | 1,189,000 |
| 2005/03/01 | 922 | 930 | 920 | 929 | 1,334,000 |
| 2005/02/28 | 916 | 923 | 912 | 922 | 1,212,000 |
| 2005/02/25 | 906 | 915 | 901 | 915 | 861,000 |
| 2005/02/24 | 901 | 904 | 895 | 903 | 754,000 |
| 2005/02/23 | 896 | 899 | 888 | 890 | 768,000 |
| 2005/02/22 | 905 | 905 | 894 | 894 | 564,000 |
| 2005/02/21 | 902 | 911 | 901 | 903 | 543,000 |
| 2005/02/18 | 913 | 913 | 899 | 901 | 804,000 |
| 2005/02/17 | 908 | 913 | 901 | 903 | 1,001,000 |
| 2005/02/16 | 910 | 918 | 908 | 910 | 1,219,000 |
| 2005/02/15 | 910 | 916 | 907 | 909 | 2,001,000 |
| 2005/02/14 | 910 | 924 | 907 | 920 | 4,163,000 |
| 2005/02/10 | 948 | 960 | 890 | 891 | 3,517,000 |
| 2005/02/09 | 960 | 962 | 955 | 958 | 683,000 |
| 2005/02/08 | 954 | 955 | 945 | 953 | 464,000 |
| 2005/02/07 | 959 | 962 | 952 | 955 | 661,000 |
| 2005/02/04 | 944 | 947 | 935 | 943 | 721,000 |
| 2005/02/03 | 950 | 954 | 946 | 948 | 362,000 |
| 2005/02/02 | 946 | 960 | 946 | 959 | 667,000 |
| 2005/02/01 | 959 | 959 | 939 | 945 | 690,000 |
| 2005/01/31 | 950 | 970 | 948 | 960 | 896,000 |
| 2005/01/28 | 948 | 949 | 940 | 944 | 363,000 |
| 2005/01/27 | 948 | 952 | 942 | 947 | 452,000 |
| 2005/01/26 | 937 | 950 | 936 | 945 | 427,000 |
| 2005/01/25 | 941 | 945 | 934 | 936 | 669,000 |
| 2005/01/24 | 925 | 952 | 918 | 951 | 888,000 |
| 2005/01/21 | 911 | 925 | 909 | 918 | 675,000 |
| 2005/01/20 | 926 | 930 | 915 | 920 | 687,000 |
| 2005/01/19 | 941 | 948 | 934 | 945 | 651,000 |
| 2005/01/18 | 948 | 948 | 933 | 940 | 462,000 |
| 2005/01/17 | 929 | 952 | 927 | 947 | 1,122,000 |
| 2005/01/14 | 930 | 932 | 915 | 930 | 2,406,000 |
| 2005/01/13 | 948 | 956 | 943 | 950 | 1,306,000 |
| 2005/01/12 | 932 | 949 | 931 | 947 | 1,274,000 |
| 2005/01/11 | 933 | 943 | 921 | 942 | 851,000 |
| 2005/01/07 | 935 | 940 | 921 | 925 | 1,196,000 |
| 2005/01/06 | 925 | 950 | 920 | 941 | 2,693,000 |
| 2005/01/05 | 885 | 898 | 883 | 895 | 1,133,000 |
| 2005/01/04 | 870 | 884 | 869 | 878 | 318,000 |