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 |
|---|---|---|---|---|---|
| 2008/12/30 | 514 | 534 | 508 | 527 | 4,927,600 |
| 2008/12/29 | 463 | 515 | 456 | 504 | 10,911,200 |
| 2008/12/26 | 425 | 481 | 420 | 441 | 12,131,700 |
| 2008/12/25 | 491 | 495 | 428 | 440 | 10,449,300 |
| 2008/12/24 | 580 | 592 | 500 | 500 | 4,213,300 |
| 2008/12/22 | 598 | 605 | 591 | 600 | 1,219,900 |
| 2008/12/19 | 600 | 605 | 588 | 588 | 1,038,900 |
| 2008/12/18 | 605 | 610 | 594 | 600 | 1,611,100 |
| 2008/12/17 | 615 | 620 | 586 | 604 | 2,228,200 |
| 2008/12/16 | 630 | 631 | 593 | 595 | 2,955,100 |
| 2008/12/15 | 670 | 677 | 637 | 640 | 2,014,800 |
| 2008/12/12 | 688 | 706 | 640 | 647 | 2,139,600 |
| 2008/12/11 | 730 | 737 | 723 | 732 | 1,517,800 |
| 2008/12/10 | 680 | 747 | 678 | 740 | 1,884,500 |
| 2008/12/09 | 679 | 693 | 669 | 678 | 1,096,700 |
| 2008/12/08 | 665 | 677 | 642 | 669 | 1,119,800 |
| 2008/12/05 | 664 | 666 | 636 | 647 | 1,254,100 |
| 2008/12/04 | 634 | 645 | 617 | 624 | 1,084,300 |
| 2008/12/03 | 633 | 648 | 607 | 616 | 1,849,300 |
| 2008/12/02 | 608 | 645 | 604 | 629 | 1,345,900 |
| 2008/12/01 | 650 | 650 | 624 | 638 | 570,800 |
| 2008/11/28 | 643 | 660 | 634 | 648 | 954,100 |
| 2008/11/27 | 651 | 657 | 626 | 637 | 701,800 |
| 2008/11/26 | 597 | 617 | 582 | 611 | 880,100 |
| 2008/11/25 | 681 | 682 | 603 | 632 | 922,100 |
| 2008/11/21 | 554 | 624 | 542 | 622 | 1,208,600 |
| 2008/11/20 | 600 | 604 | 571 | 574 | 1,548,400 |
| 2008/11/19 | 609 | 621 | 600 | 619 | 1,511,100 |
| 2008/11/18 | 628 | 640 | 609 | 609 | 1,993,200 |
| 2008/11/17 | 641 | 673 | 617 | 656 | 963,700 |
| 2008/11/14 | 683 | 694 | 651 | 656 | 696,900 |
| 2008/11/13 | 650 | 656 | 632 | 643 | 1,252,000 |
| 2008/11/12 | 700 | 709 | 673 | 680 | 1,437,500 |
| 2008/11/11 | 736 | 746 | 723 | 724 | 981,700 |
| 2008/11/10 | 753 | 796 | 753 | 774 | 1,258,100 |
| 2008/11/07 | 709 | 784 | 703 | 733 | 1,899,400 |
| 2008/11/06 | 745 | 757 | 718 | 729 | 1,578,200 |
| 2008/11/05 | 774 | 818 | 750 | 795 | 2,490,900 |
| 2008/11/04 | 661 | 731 | 661 | 718 | 2,014,600 |
| 2008/10/31 | 721 | 724 | 660 | 660 | 2,056,800 |
| 2008/10/30 | 661 | 728 | 642 | 720 | 1,908,100 |
| 2008/10/29 | 697 | 697 | 615 | 651 | 1,461,400 |
| 2008/10/28 | 551 | 620 | 528 | 607 | 2,133,000 |
| 2008/10/27 | 573 | 610 | 540 | 550 | 1,388,900 |
| 2008/10/24 | 623 | 641 | 592 | 593 | 1,688,000 |
| 2008/10/23 | 680 | 693 | 639 | 692 | 1,855,100 |
| 2008/10/22 | 739 | 751 | 739 | 739 | 984,400 |
| 2008/10/21 | 850 | 855 | 812 | 839 | 877,200 |
| 2008/10/20 | 798 | 813 | 775 | 806 | 910,600 |
| 2008/10/17 | 759 | 791 | 735 | 758 | 1,038,900 |
| 2008/10/16 | 776 | 780 | 731 | 747 | 958,700 |
| 2008/10/15 | 879 | 879 | 789 | 825 | 1,453,500 |
| 2008/10/14 | 878 | 878 | 841 | 878 | 693,200 |
| 2008/10/10 | 752 | 817 | 742 | 778 | 1,505,600 |
| 2008/10/09 | 846 | 872 | 809 | 842 | 1,071,800 |
| 2008/10/08 | 916 | 919 | 846 | 846 | 1,334,200 |
| 2008/10/07 | 904 | 970 | 877 | 946 | 1,526,200 |
| 2008/10/06 | 989 | 1,008 | 939 | 963 | 1,088,100 |
| 2008/10/03 | 1,025 | 1,029 | 978 | 988 | 951,900 |
| 2008/10/02 | 1,107 | 1,107 | 1,042 | 1,053 | 1,056,200 |
| 2008/10/01 | 1,106 | 1,131 | 1,097 | 1,106 | 848,200 |
| 2008/09/30 | 1,100 | 1,130 | 1,088 | 1,101 | 1,419,900 |
| 2008/09/29 | 1,158 | 1,201 | 1,150 | 1,164 | 578,400 |
| 2008/09/26 | 1,197 | 1,216 | 1,153 | 1,178 | 791,600 |
| 2008/09/25 | 1,190 | 1,208 | 1,155 | 1,191 | 554,500 |
| 2008/09/24 | 1,214 | 1,216 | 1,160 | 1,196 | 806,400 |
| 2008/09/22 | 1,215 | 1,233 | 1,185 | 1,199 | 675,400 |
| 2008/09/19 | 1,154 | 1,206 | 1,121 | 1,205 | 1,780,600 |
| 2008/09/18 | 1,090 | 1,090 | 1,032 | 1,078 | 1,016,700 |
| 2008/09/17 | 1,094 | 1,122 | 1,077 | 1,093 | 1,223,900 |
| 2008/09/16 | 1,108 | 1,118 | 1,073 | 1,093 | 1,108,400 |
| 2008/09/12 | 1,134 | 1,160 | 1,127 | 1,148 | 1,202,900 |
| 2008/09/11 | 1,145 | 1,155 | 1,130 | 1,132 | 893,400 |
| 2008/09/10 | 1,121 | 1,158 | 1,112 | 1,148 | 1,200,000 |
| 2008/09/09 | 1,143 | 1,146 | 1,118 | 1,134 | 799,200 |
| 2008/09/08 | 1,172 | 1,182 | 1,158 | 1,163 | 706,600 |
| 2008/09/05 | 1,128 | 1,130 | 1,097 | 1,119 | 942,000 |
| 2008/09/04 | 1,148 | 1,161 | 1,131 | 1,145 | 823,600 |
| 2008/09/03 | 1,154 | 1,175 | 1,135 | 1,147 | 651,300 |
| 2008/09/02 | 1,195 | 1,204 | 1,139 | 1,152 | 799,300 |
| 2008/09/01 | 1,189 | 1,199 | 1,164 | 1,175 | 1,119,600 |
| 2008/08/29 | 1,241 | 1,275 | 1,208 | 1,229 | 2,007,300 |
| 2008/08/28 | 1,191 | 1,191 | 1,153 | 1,161 | 783,200 |
| 2008/08/27 | 1,174 | 1,180 | 1,155 | 1,171 | 643,800 |
| 2008/08/26 | 1,150 | 1,178 | 1,125 | 1,174 | 1,301,900 |
| 2008/08/25 | 1,160 | 1,185 | 1,120 | 1,170 | 1,673,500 |
| 2008/08/22 | 1,211 | 1,215 | 1,193 | 1,199 | 698,400 |
| 2008/08/21 | 1,250 | 1,250 | 1,203 | 1,218 | 1,087,400 |
| 2008/08/20 | 1,231 | 1,246 | 1,207 | 1,230 | 988,300 |
| 2008/08/19 | 1,287 | 1,290 | 1,245 | 1,261 | 729,800 |
| 2008/08/18 | 1,284 | 1,312 | 1,265 | 1,286 | 765,000 |
| 2008/08/15 | 1,223 | 1,269 | 1,223 | 1,264 | 703,700 |
| 2008/08/14 | 1,222 | 1,264 | 1,222 | 1,234 | 1,124,900 |
| 2008/08/13 | 1,281 | 1,305 | 1,246 | 1,274 | 1,313,400 |
| 2008/08/12 | 1,316 | 1,320 | 1,275 | 1,280 | 999,900 |
| 2008/08/11 | 1,337 | 1,353 | 1,322 | 1,328 | 955,700 |
| 2008/08/08 | 1,330 | 1,343 | 1,292 | 1,324 | 1,089,300 |
| 2008/08/07 | 1,320 | 1,320 | 1,280 | 1,315 | 1,329,000 |
| 2008/08/06 | 1,255 | 1,334 | 1,250 | 1,324 | 1,607,700 |
| 2008/08/05 | 1,240 | 1,273 | 1,232 | 1,255 | 2,467,800 |
| 2008/08/04 | 1,271 | 1,272 | 1,166 | 1,200 | 3,699,000 |
| 2008/08/01 | 1,348 | 1,375 | 1,277 | 1,291 | 2,180,900 |
| 2008/07/31 | 1,414 | 1,426 | 1,335 | 1,366 | 1,683,400 |
| 2008/07/30 | 1,416 | 1,434 | 1,378 | 1,384 | 1,284,200 |
| 2008/07/29 | 1,401 | 1,401 | 1,332 | 1,396 | 1,493,800 |
| 2008/07/28 | 1,494 | 1,509 | 1,446 | 1,453 | 790,300 |
| 2008/07/25 | 1,517 | 1,521 | 1,461 | 1,474 | 1,025,200 |
| 2008/07/24 | 1,488 | 1,545 | 1,484 | 1,543 | 1,270,500 |
| 2008/07/23 | 1,454 | 1,488 | 1,437 | 1,473 | 1,165,700 |
| 2008/07/22 | 1,407 | 1,421 | 1,368 | 1,419 | 608,800 |
| 2008/07/18 | 1,418 | 1,418 | 1,365 | 1,367 | 483,900 |
| 2008/07/17 | 1,394 | 1,407 | 1,378 | 1,398 | 708,500 |
| 2008/07/16 | 1,359 | 1,379 | 1,353 | 1,368 | 1,313,200 |
| 2008/07/15 | 1,395 | 1,402 | 1,333 | 1,345 | 2,236,800 |
| 2008/07/14 | 1,434 | 1,469 | 1,421 | 1,435 | 825,300 |
| 2008/07/11 | 1,391 | 1,449 | 1,384 | 1,434 | 2,154,700 |
| 2008/07/10 | 1,399 | 1,415 | 1,357 | 1,371 | 2,019,600 |
| 2008/07/09 | 1,431 | 1,461 | 1,393 | 1,398 | 1,186,000 |
| 2008/07/08 | 1,448 | 1,448 | 1,400 | 1,411 | 719,700 |
| 2008/07/07 | 1,458 | 1,458 | 1,423 | 1,447 | 528,300 |
| 2008/07/04 | 1,432 | 1,443 | 1,418 | 1,433 | 584,800 |
| 2008/07/03 | 1,420 | 1,442 | 1,406 | 1,432 | 848,200 |
| 2008/07/02 | 1,430 | 1,435 | 1,404 | 1,412 | 1,158,100 |
| 2008/07/01 | 1,459 | 1,489 | 1,415 | 1,421 | 1,009,700 |
| 2008/06/30 | 1,493 | 1,513 | 1,451 | 1,459 | 1,120,000 |
| 2008/06/27 | 1,393 | 1,473 | 1,390 | 1,453 | 1,022,900 |
| 2008/06/26 | 1,455 | 1,486 | 1,447 | 1,453 | 491,700 |
| 2008/06/25 | 1,467 | 1,468 | 1,426 | 1,435 | 1,149,600 |
| 2008/06/24 | 1,445 | 1,484 | 1,425 | 1,471 | 925,500 |
| 2008/06/23 | 1,450 | 1,474 | 1,410 | 1,468 | 1,128,500 |
| 2008/06/20 | 1,490 | 1,502 | 1,465 | 1,480 | 657,300 |
| 2008/06/19 | 1,530 | 1,535 | 1,480 | 1,490 | 1,099,600 |
| 2008/06/18 | 1,555 | 1,555 | 1,514 | 1,535 | 1,402,900 |
| 2008/06/17 | 1,578 | 1,578 | 1,553 | 1,554 | 715,100 |
| 2008/06/16 | 1,586 | 1,594 | 1,547 | 1,577 | 788,300 |
| 2008/06/13 | 1,517 | 1,563 | 1,507 | 1,546 | 915,300 |
| 2008/06/12 | 1,567 | 1,567 | 1,506 | 1,519 | 1,202,100 |
| 2008/06/11 | 1,570 | 1,577 | 1,556 | 1,566 | 1,028,700 |
| 2008/06/10 | 1,559 | 1,584 | 1,552 | 1,555 | 1,167,800 |
| 2008/06/09 | 1,562 | 1,580 | 1,550 | 1,558 | 871,800 |
| 2008/06/06 | 1,641 | 1,657 | 1,618 | 1,619 | 1,241,000 |
| 2008/06/05 | 1,587 | 1,614 | 1,551 | 1,611 | 1,341,900 |
| 2008/06/04 | 1,518 | 1,584 | 1,518 | 1,584 | 1,375,200 |
| 2008/06/03 | 1,514 | 1,538 | 1,511 | 1,517 | 1,104,400 |
| 2008/06/02 | 1,518 | 1,525 | 1,494 | 1,524 | 1,407,700 |
| 2008/05/30 | 1,452 | 1,533 | 1,450 | 1,521 | 4,522,200 |
| 2008/05/29 | 1,394 | 1,432 | 1,383 | 1,432 | 1,065,300 |
| 2008/05/28 | 1,392 | 1,405 | 1,369 | 1,383 | 1,103,800 |
| 2008/05/27 | 1,357 | 1,394 | 1,357 | 1,392 | 1,170,000 |
| 2008/05/26 | 1,362 | 1,362 | 1,337 | 1,356 | 1,909,600 |
| 2008/05/23 | 1,415 | 1,456 | 1,409 | 1,433 | 1,057,300 |
| 2008/05/22 | 1,380 | 1,417 | 1,369 | 1,414 | 796,200 |
| 2008/05/21 | 1,422 | 1,424 | 1,369 | 1,391 | 1,452,100 |
| 2008/05/20 | 1,438 | 1,470 | 1,438 | 1,444 | 1,110,600 |
| 2008/05/19 | 1,440 | 1,444 | 1,428 | 1,438 | 816,000 |
| 2008/05/16 | 1,469 | 1,478 | 1,418 | 1,436 | 830,400 |
| 2008/05/15 | 1,448 | 1,471 | 1,440 | 1,454 | 947,700 |
| 2008/05/14 | 1,391 | 1,446 | 1,391 | 1,438 | 1,786,800 |
| 2008/05/13 | 1,386 | 1,388 | 1,375 | 1,386 | 891,600 |
| 2008/05/12 | 1,350 | 1,379 | 1,350 | 1,360 | 1,378,800 |
| 2008/05/09 | 1,386 | 1,394 | 1,349 | 1,349 | 1,781,300 |
| 2008/05/08 | 1,375 | 1,383 | 1,362 | 1,370 | 1,352,300 |
| 2008/05/07 | 1,355 | 1,380 | 1,349 | 1,375 | 1,963,600 |
| 2008/05/02 | 1,339 | 1,366 | 1,322 | 1,355 | 1,872,800 |
| 2008/05/01 | 1,334 | 1,368 | 1,328 | 1,339 | 1,752,600 |
| 2008/04/30 | 1,300 | 1,387 | 1,300 | 1,344 | 2,771,900 |
| 2008/04/28 | 1,239 | 1,339 | 1,237 | 1,339 | 4,572,300 |
| 2008/04/25 | 1,119 | 1,140 | 1,112 | 1,139 | 1,062,700 |
| 2008/04/24 | 1,075 | 1,119 | 1,075 | 1,101 | 847,600 |
| 2008/04/23 | 1,095 | 1,108 | 1,081 | 1,090 | 802,000 |
| 2008/04/22 | 1,113 | 1,123 | 1,103 | 1,104 | 437,200 |
| 2008/04/21 | 1,120 | 1,129 | 1,110 | 1,122 | 517,100 |
| 2008/04/18 | 1,105 | 1,108 | 1,067 | 1,092 | 1,255,600 |
| 2008/04/17 | 1,089 | 1,105 | 1,075 | 1,104 | 1,434,600 |
| 2008/04/16 | 1,042 | 1,070 | 1,037 | 1,063 | 978,500 |
| 2008/04/15 | 1,025 | 1,045 | 1,017 | 1,026 | 695,000 |
| 2008/04/14 | 1,018 | 1,020 | 999 | 1,016 | 1,214,900 |
| 2008/04/11 | 1,034 | 1,054 | 1,014 | 1,047 | 1,342,900 |
| 2008/04/10 | 1,055 | 1,055 | 1,028 | 1,033 | 921,400 |
| 2008/04/09 | 1,074 | 1,082 | 1,054 | 1,055 | 1,391,000 |
| 2008/04/08 | 1,091 | 1,091 | 1,068 | 1,069 | 1,212,800 |
| 2008/04/07 | 1,094 | 1,102 | 1,082 | 1,097 | 1,499,600 |
| 2008/04/04 | 1,101 | 1,107 | 1,089 | 1,091 | 1,425,100 |
| 2008/04/03 | 1,099 | 1,127 | 1,087 | 1,127 | 1,154,100 |
| 2008/04/02 | 1,080 | 1,090 | 1,072 | 1,082 | 1,585,500 |
| 2008/04/01 | 1,026 | 1,066 | 1,015 | 1,060 | 1,266,000 |
| 2008/03/31 | 1,040 | 1,040 | 1,005 | 1,025 | 1,551,600 |
| 2008/03/28 | 1,050 | 1,065 | 1,034 | 1,047 | 1,269,800 |
| 2008/03/27 | 997 | 1,008 | 977 | 992 | 1,247,100 |
| 2008/03/26 | 1,048 | 1,052 | 1,022 | 1,037 | 524,800 |
| 2008/03/25 | 1,045 | 1,057 | 1,027 | 1,047 | 1,032,800 |
| 2008/03/24 | 1,025 | 1,040 | 1,020 | 1,025 | 662,900 |
| 2008/03/21 | 1,048 | 1,048 | 1,010 | 1,027 | 567,800 |
| 2008/03/19 | 986 | 1,003 | 981 | 998 | 888,400 |
| 2008/03/18 | 950 | 961 | 938 | 959 | 1,209,500 |
| 2008/03/17 | 967 | 967 | 931 | 940 | 987,800 |
| 2008/03/14 | 994 | 1,004 | 965 | 975 | 1,225,700 |
| 2008/03/13 | 1,029 | 1,041 | 983 | 995 | 1,418,900 |
| 2008/03/12 | 1,059 | 1,067 | 1,024 | 1,029 | 2,206,900 |
| 2008/03/11 | 1,010 | 1,012 | 970 | 1,008 | 2,712,700 |
| 2008/03/10 | 1,024 | 1,051 | 1,019 | 1,026 | 2,936,600 |
| 2008/03/07 | 984 | 1,004 | 972 | 994 | 1,211,200 |
| 2008/03/06 | 1,013 | 1,039 | 1,011 | 1,026 | 1,009,500 |
| 2008/03/05 | 1,037 | 1,044 | 990 | 1,014 | 1,320,000 |
| 2008/03/04 | 1,036 | 1,037 | 1,008 | 1,024 | 2,184,200 |
| 2008/03/03 | 1,063 | 1,063 | 1,040 | 1,047 | 1,568,700 |
| 2008/02/29 | 1,115 | 1,132 | 1,095 | 1,118 | 917,600 |
| 2008/02/28 | 1,136 | 1,156 | 1,127 | 1,148 | 962,700 |
| 2008/02/27 | 1,170 | 1,174 | 1,142 | 1,156 | 1,337,900 |
| 2008/02/26 | 1,184 | 1,184 | 1,162 | 1,169 | 1,858,000 |
| 2008/02/25 | 1,122 | 1,149 | 1,110 | 1,144 | 1,594,400 |
| 2008/02/22 | 1,094 | 1,102 | 1,063 | 1,102 | 1,848,500 |
| 2008/02/21 | 1,098 | 1,140 | 1,096 | 1,115 | 2,715,000 |
| 2008/02/20 | 1,100 | 1,100 | 1,054 | 1,058 | 1,818,800 |
| 2008/02/19 | 1,124 | 1,124 | 1,098 | 1,110 | 2,137,600 |
| 2008/02/18 | 1,091 | 1,121 | 1,082 | 1,085 | 2,177,000 |
| 2008/02/15 | 1,050 | 1,086 | 1,033 | 1,079 | 2,097,700 |
| 2008/02/14 | 1,029 | 1,068 | 1,009 | 1,067 | 3,319,000 |
| 2008/02/13 | 1,021 | 1,048 | 1,020 | 1,034 | 2,351,600 |
| 2008/02/12 | 1,040 | 1,041 | 992 | 1,001 | 2,946,700 |
| 2008/02/08 | 1,050 | 1,079 | 1,038 | 1,043 | 1,799,400 |
| 2008/02/07 | 1,085 | 1,092 | 1,056 | 1,070 | 2,577,600 |
| 2008/02/06 | 1,083 | 1,084 | 1,053 | 1,065 | 2,238,800 |
| 2008/02/05 | 1,115 | 1,120 | 1,057 | 1,103 | 5,079,600 |
| 2008/02/04 | 1,250 | 1,251 | 1,101 | 1,115 | 5,835,300 |
| 2008/02/01 | 1,297 | 1,318 | 1,290 | 1,301 | 1,098,000 |
| 2008/01/31 | 1,276 | 1,333 | 1,276 | 1,320 | 1,445,500 |
| 2008/01/30 | 1,314 | 1,318 | 1,258 | 1,273 | 1,080,900 |
| 2008/01/29 | 1,306 | 1,316 | 1,276 | 1,316 | 926,200 |
| 2008/01/28 | 1,314 | 1,332 | 1,263 | 1,264 | 1,081,800 |
| 2008/01/25 | 1,250 | 1,319 | 1,250 | 1,313 | 1,572,300 |
| 2008/01/24 | 1,295 | 1,310 | 1,252 | 1,285 | 1,312,500 |
| 2008/01/23 | 1,260 | 1,286 | 1,242 | 1,249 | 2,045,400 |
| 2008/01/22 | 1,259 | 1,285 | 1,221 | 1,222 | 1,786,400 |
| 2008/01/21 | 1,318 | 1,325 | 1,289 | 1,299 | 1,303,800 |
| 2008/01/18 | 1,319 | 1,363 | 1,281 | 1,358 | 1,662,800 |
| 2008/01/17 | 1,309 | 1,345 | 1,294 | 1,337 | 1,846,700 |
| 2008/01/16 | 1,289 | 1,300 | 1,252 | 1,256 | 1,440,200 |
| 2008/01/15 | 1,342 | 1,360 | 1,300 | 1,309 | 1,268,800 |
| 2008/01/11 | 1,365 | 1,386 | 1,356 | 1,360 | 1,022,900 |
| 2008/01/10 | 1,396 | 1,397 | 1,364 | 1,364 | 1,062,700 |
| 2008/01/09 | 1,380 | 1,414 | 1,353 | 1,409 | 997,500 |
| 2008/01/08 | 1,391 | 1,417 | 1,385 | 1,396 | 1,708,300 |
| 2008/01/07 | 1,423 | 1,425 | 1,380 | 1,399 | 1,428,100 |
| 2008/01/04 | 1,463 | 1,475 | 1,407 | 1,422 | 1,192,600 |