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
2009/12/30 1,085 1,085 1,060 1,061 486,100
2009/12/29 1,066 1,075 1,055 1,070 383,600
2009/12/28 1,074 1,088 1,066 1,074 554,200
2009/12/25 1,077 1,077 1,060 1,064 273,700
2009/12/24 1,050 1,086 1,049 1,076 891,000
2009/12/22 1,044 1,053 1,035 1,046 740,200
2009/12/21 1,040 1,049 1,026 1,030 811,900
2009/12/18 1,001 1,024 1,001 1,020 504,400
2009/12/17 1,030 1,038 1,020 1,020 499,900
2009/12/16 1,050 1,050 1,029 1,037 908,100
2009/12/15 1,041 1,049 1,018 1,019 667,100
2009/12/14 1,005 1,021 1,000 1,021 501,200
2009/12/11 994 1,022 993 1,016 1,154,100
2009/12/10 991 1,015 983 994 658,700
2009/12/09 993 1,008 993 996 613,800
2009/12/08 1,000 1,028 998 1,023 624,600
2009/12/07 1,029 1,034 1,008 1,019 720,000
2009/12/04 992 1,002 975 999 1,587,900
2009/12/03 953 1,005 953 1,001 1,676,600
2009/12/02 937 966 930 940 1,891,200
2009/12/01 939 986 931 977 1,276,300
2009/11/30 923 947 906 946 1,526,300
2009/11/27 960 965 919 923 1,939,400
2009/11/26 969 995 954 980 2,580,900
2009/11/25 922 926 907 924 639,200
2009/11/24 929 944 908 922 1,026,700
2009/11/20 915 941 903 939 1,208,800
2009/11/19 929 935 913 935 830,700
2009/11/18 925 941 921 939 731,100
2009/11/17 951 951 929 938 553,700
2009/11/16 946 961 926 941 845,700
2009/11/13 946 954 931 948 941,600
2009/11/12 980 981 946 956 1,030,700
2009/11/11 975 994 974 986 1,041,800
2009/11/10 987 999 971 975 1,500,800
2009/11/09 995 1,003 972 991 957,600
2009/11/06 981 997 958 987 1,365,800
2009/11/05 985 985 957 976 805,900
2009/11/04 989 994 969 987 1,293,900
2009/11/02 1,000 1,006 971 999 1,684,100
2009/10/30 1,039 1,066 1,036 1,052 1,316,300
2009/10/29 1,045 1,050 1,019 1,019 2,260,800
2009/10/28 1,088 1,092 1,053 1,065 1,037,100
2009/10/27 1,086 1,095 1,071 1,080 966,800
2009/10/26 1,070 1,100 1,065 1,093 921,000
2009/10/23 1,085 1,091 1,060 1,065 922,200
2009/10/22 1,067 1,091 1,060 1,091 993,200
2009/10/21 1,053 1,099 1,042 1,084 1,180,200
2009/10/20 1,078 1,090 1,065 1,066 658,300
2009/10/19 1,075 1,082 1,046 1,072 623,100
2009/10/16 1,070 1,086 1,062 1,074 745,800
2009/10/15 1,055 1,084 1,055 1,069 759,200
2009/10/14 1,070 1,070 1,022 1,039 975,900
2009/10/13 1,042 1,072 1,035 1,057 860,300
2009/10/09 1,020 1,043 1,012 1,043 863,600
2009/10/08 1,023 1,049 1,013 1,030 1,410,500
2009/10/07 995 1,019 995 1,005 1,396,700
2009/10/06 1,006 1,018 985 1,010 688,400
2009/10/05 1,017 1,025 985 996 966,200
2009/10/02 1,035 1,035 1,007 1,016 934,400
2009/10/01 1,056 1,065 1,030 1,043 1,035,500
2009/09/30 1,074 1,083 1,055 1,076 853,300
2009/09/29 1,053 1,071 1,048 1,059 845,100
2009/09/28 1,057 1,059 1,033 1,056 965,200
2009/09/25 1,057 1,094 1,054 1,081 1,318,100
2009/09/24 1,093 1,108 1,075 1,100 1,611,800
2009/09/18 1,093 1,099 1,059 1,073 1,613,900
2009/09/17 1,091 1,127 1,091 1,113 1,323,800
2009/09/16 1,094 1,112 1,089 1,099 1,623,500
2009/09/15 1,073 1,106 1,071 1,083 1,398,100
2009/09/14 1,096 1,096 1,060 1,069 1,331,100
2009/09/11 1,100 1,104 1,077 1,096 1,701,500
2009/09/10 1,040 1,103 1,027 1,092 2,386,700
2009/09/09 1,048 1,050 1,015 1,027 1,578,300
2009/09/08 1,050 1,068 1,034 1,059 1,548,300
2009/09/07 989 1,044 986 1,040 2,431,300
2009/09/04 952 987 952 969 2,514,700
2009/09/03 973 976 945 950 1,775,800
2009/09/02 919 943 906 943 1,191,700
2009/09/01 924 956 924 949 522,800
2009/08/31 955 963 924 934 569,800
2009/08/28 931 943 929 935 442,100
2009/08/27 936 939 917 927 544,300
2009/08/26 924 952 919 946 816,400
2009/08/25 923 923 907 914 554,800
2009/08/24 901 925 901 919 742,500
2009/08/21 915 919 887 893 1,159,500
2009/08/20 915 931 900 925 567,400
2009/08/19 913 923 903 905 573,100
2009/08/18 911 923 897 912 818,600
2009/08/17 940 944 918 921 742,500
2009/08/14 941 964 932 960 1,015,700
2009/08/13 925 940 922 931 774,900
2009/08/12 935 935 912 924 646,100
2009/08/11 923 931 911 929 775,400
2009/08/10 905 928 902 923 1,100,900
2009/08/07 885 902 872 901 849,300
2009/08/06 880 909 880 905 1,183,500
2009/08/05 907 915 880 885 1,446,200
2009/08/04 942 942 922 927 3,909,800
2009/08/03 858 858 834 842 682,900
2009/07/31 855 859 839 853 826,300
2009/07/30 854 855 834 846 690,300
2009/07/29 819 845 818 841 1,092,500
2009/07/28 830 831 811 818 568,500
2009/07/27 829 831 819 822 768,500
2009/07/24 830 830 819 828 1,116,600
2009/07/23 835 836 809 815 1,346,800
2009/07/22 846 847 821 835 1,099,100
2009/07/21 832 837 818 837 1,091,900
2009/07/17 827 827 795 812 811,700
2009/07/16 820 830 807 810 1,034,000
2009/07/15 797 810 782 800 958,500
2009/07/14 774 791 773 787 713,600
2009/07/13 772 793 754 754 746,800
2009/07/10 787 797 770 782 1,044,900
2009/07/09 808 808 794 795 928,900
2009/07/08 815 818 802 817 786,300
2009/07/07 827 837 813 825 895,900
2009/07/06 851 863 836 837 809,400
2009/07/03 829 841 817 841 684,500
2009/07/02 859 870 841 843 733,900
2009/07/01 838 863 838 849 728,400
2009/06/30 860 862 849 856 879,000
2009/06/29 869 869 834 844 628,400
2009/06/26 865 873 856 868 572,700
2009/06/25 846 868 834 855 719,700
2009/06/24 833 843 813 840 858,500
2009/06/23 850 859 831 834 1,075,600
2009/06/22 862 871 847 865 653,400
2009/06/19 863 886 854 865 798,900
2009/06/18 904 904 851 862 915,400
2009/06/17 899 914 887 899 573,400
2009/06/16 927 934 884 889 712,100
2009/06/15 962 964 919 928 495,000
2009/06/12 942 955 939 949 778,600
2009/06/11 947 950 931 947 692,700
2009/06/10 935 957 935 952 873,700
2009/06/09 939 957 930 938 841,100
2009/06/08 924 935 913 929 857,300
2009/06/05 932 936 903 915 680,600
2009/06/04 901 921 894 912 645,100
2009/06/03 903 915 897 906 532,100
2009/06/02 911 919 904 908 572,500
2009/06/01 902 908 876 901 533,800
2009/05/29 898 907 880 901 1,173,800
2009/05/28 882 914 881 908 746,600
2009/05/27 908 920 889 897 1,041,100
2009/05/26 922 922 879 894 581,800
2009/05/25 919 923 897 914 674,200
2009/05/22 890 908 881 906 1,014,200
2009/05/21 892 912 878 910 1,004,000
2009/05/20 876 900 855 900 820,300
2009/05/19 867 871 850 871 793,600
2009/05/18 867 868 838 847 616,100
2009/05/15 857 886 847 882 1,257,000
2009/05/14 888 916 881 887 1,174,800
2009/05/13 913 921 885 887 636,200
2009/05/12 908 929 895 903 663,200
2009/05/11 920 937 894 907 813,900
2009/05/08 935 942 915 937 1,321,700
2009/05/07 927 944 913 925 1,574,200
2009/05/01 857 877 847 862 1,818,900
2009/04/30 820 824 794 797 796,800
2009/04/28 819 842 781 783 954,200
2009/04/27 828 828 798 810 589,500
2009/04/24 795 830 794 805 694,900
2009/04/23 805 823 800 815 1,493,700
2009/04/22 830 835 794 804 1,319,200
2009/04/21 846 846 803 823 1,116,200
2009/04/20 874 874 849 866 691,300
2009/04/17 837 860 830 854 763,100
2009/04/16 840 874 826 836 933,800
2009/04/15 840 845 815 830 794,400
2009/04/14 877 895 845 859 1,014,900
2009/04/13 875 898 864 877 726,300
2009/04/10 870 878 855 865 1,157,000
2009/04/09 780 846 778 840 1,700,700
2009/04/08 779 788 768 770 945,300
2009/04/07 796 810 782 791 845,900
2009/04/06 789 798 779 786 825,200
2009/04/03 773 782 766 774 847,200
2009/04/02 725 765 725 763 1,044,700
2009/04/01 725 740 716 723 936,200
2009/03/31 725 756 712 723 1,080,500
2009/03/30 782 801 733 733 821,100
2009/03/27 780 811 780 785 854,400
2009/03/26 756 778 747 773 754,400
2009/03/25 756 763 740 748 700,700
2009/03/24 756 766 738 756 1,010,000
2009/03/23 716 738 714 736 1,057,600
2009/03/19 718 718 696 696 820,000
2009/03/18 718 728 696 700 1,734,200
2009/03/17 697 699 675 696 1,464,900
2009/03/16 669 694 664 687 1,357,000
2009/03/13 622 650 622 644 1,476,900
2009/03/12 619 623 612 615 1,164,600
2009/03/11 603 624 603 620 1,159,600
2009/03/10 596 604 589 591 1,274,000
2009/03/09 616 625 596 600 1,428,500
2009/03/06 619 638 614 616 1,424,000
2009/03/05 641 654 637 642 1,359,900
2009/03/04 608 638 608 635 1,045,600
2009/03/03 605 627 603 618 1,289,800
2009/03/02 647 659 622 635 1,543,300
2009/02/27 650 666 644 662 1,354,400
2009/02/26 640 663 637 640 1,259,300
2009/02/25 628 649 625 643 1,688,900
2009/02/24 603 615 598 615 851,600
2009/02/23 615 618 598 613 1,160,500
2009/02/20 612 632 612 621 1,130,200
2009/02/19 605 632 604 627 1,848,700
2009/02/18 582 604 578 604 1,254,600
2009/02/17 586 599 584 590 932,100
2009/02/16 597 603 587 601 1,045,300
2009/02/13 602 602 575 587 1,362,200
2009/02/12 585 612 579 592 1,400,600
2009/02/10 637 646 594 599 2,159,500
2009/02/09 612 641 612 628 2,159,900
2009/02/06 620 620 599 605 1,454,500
2009/02/05 597 616 585 601 1,481,700
2009/02/04 577 602 572 596 1,644,200
2009/02/03 582 606 572 587 3,081,200
2009/02/02 573 590 542 542 2,534,300
2009/01/30 602 615 588 593 1,781,000
2009/01/29 627 638 619 632 1,522,800
2009/01/28 602 633 602 622 1,115,000
2009/01/27 595 632 592 625 1,891,200
2009/01/26 616 617 589 592 1,213,800
2009/01/23 648 648 606 606 1,475,500
2009/01/22 655 655 623 654 2,434,000
2009/01/21 630 647 626 635 1,772,900
2009/01/20 650 655 630 647 2,135,300
2009/01/19 679 680 646 646 2,102,900
2009/01/16 639 649 628 649 4,641,600
2009/01/15 590 604 581 592 2,978,200
2009/01/14 600 633 590 615 3,913,300
2009/01/13 637 644 595 596 3,184,800
2009/01/09 640 648 618 637 3,646,300
2009/01/08 615 638 595 615 4,607,100
2009/01/07 589 634 583 616 5,342,100
2009/01/06 545 600 536 588 5,212,700
2009/01/05 550 555 529 535 2,513,400

このページの先頭へ