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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,210 | 1,211 | 1,196 | 1,204 | 488,700 |
| 2010/12/29 | 1,220 | 1,222 | 1,207 | 1,217 | 335,600 |
| 2010/12/28 | 1,218 | 1,225 | 1,212 | 1,219 | 181,600 |
| 2010/12/27 | 1,219 | 1,229 | 1,214 | 1,228 | 332,100 |
| 2010/12/24 | 1,225 | 1,232 | 1,214 | 1,219 | 567,200 |
| 2010/12/22 | 1,232 | 1,236 | 1,223 | 1,229 | 566,100 |
| 2010/12/21 | 1,229 | 1,241 | 1,229 | 1,236 | 612,000 |
| 2010/12/20 | 1,256 | 1,265 | 1,225 | 1,231 | 1,327,100 |
| 2010/12/17 | 1,235 | 1,248 | 1,226 | 1,226 | 967,300 |
| 2010/12/16 | 1,234 | 1,244 | 1,225 | 1,229 | 855,800 |
| 2010/12/15 | 1,215 | 1,229 | 1,207 | 1,223 | 1,164,300 |
| 2010/12/14 | 1,206 | 1,210 | 1,195 | 1,210 | 1,363,700 |
| 2010/12/13 | 1,207 | 1,219 | 1,201 | 1,219 | 1,410,400 |
| 2010/12/10 | 1,231 | 1,237 | 1,221 | 1,223 | 1,197,100 |
| 2010/12/09 | 1,243 | 1,275 | 1,228 | 1,245 | 1,617,800 |
| 2010/12/08 | 1,229 | 1,243 | 1,221 | 1,243 | 949,900 |
| 2010/12/07 | 1,228 | 1,228 | 1,205 | 1,216 | 1,142,000 |
| 2010/12/06 | 1,219 | 1,222 | 1,208 | 1,218 | 496,000 |
| 2010/12/03 | 1,227 | 1,227 | 1,211 | 1,222 | 452,900 |
| 2010/12/02 | 1,220 | 1,223 | 1,211 | 1,211 | 474,100 |
| 2010/12/01 | 1,189 | 1,220 | 1,184 | 1,200 | 881,000 |
| 2010/11/30 | 1,205 | 1,213 | 1,186 | 1,188 | 780,600 |
| 2010/11/29 | 1,209 | 1,219 | 1,195 | 1,210 | 865,000 |
| 2010/11/26 | 1,220 | 1,220 | 1,198 | 1,201 | 592,400 |
| 2010/11/25 | 1,211 | 1,215 | 1,194 | 1,209 | 864,000 |
| 2010/11/24 | 1,200 | 1,228 | 1,195 | 1,208 | 1,136,500 |
| 2010/11/22 | 1,243 | 1,243 | 1,213 | 1,223 | 742,200 |
| 2010/11/19 | 1,215 | 1,238 | 1,212 | 1,231 | 1,664,800 |
| 2010/11/18 | 1,198 | 1,198 | 1,172 | 1,197 | 848,800 |
| 2010/11/17 | 1,163 | 1,186 | 1,163 | 1,185 | 862,900 |
| 2010/11/16 | 1,188 | 1,191 | 1,163 | 1,168 | 768,000 |
| 2010/11/15 | 1,177 | 1,200 | 1,156 | 1,188 | 973,700 |
| 2010/11/12 | 1,171 | 1,183 | 1,160 | 1,161 | 757,600 |
| 2010/11/11 | 1,204 | 1,218 | 1,164 | 1,178 | 1,672,300 |
| 2010/11/10 | 1,198 | 1,224 | 1,193 | 1,198 | 2,555,500 |
| 2010/11/09 | 1,168 | 1,198 | 1,161 | 1,190 | 2,145,000 |
| 2010/11/08 | 1,155 | 1,166 | 1,152 | 1,166 | 1,218,600 |
| 2010/11/05 | 1,131 | 1,153 | 1,129 | 1,142 | 1,424,900 |
| 2010/11/04 | 1,110 | 1,139 | 1,110 | 1,122 | 1,969,600 |
| 2010/11/02 | 1,089 | 1,097 | 1,058 | 1,094 | 3,276,300 |
| 2010/11/01 | 1,016 | 1,039 | 1,016 | 1,029 | 1,184,200 |
| 2010/10/29 | 1,026 | 1,034 | 1,014 | 1,028 | 957,000 |
| 2010/10/28 | 1,038 | 1,042 | 1,032 | 1,036 | 1,304,200 |
| 2010/10/27 | 1,048 | 1,050 | 1,036 | 1,046 | 728,100 |
| 2010/10/26 | 1,042 | 1,057 | 1,039 | 1,039 | 552,500 |
| 2010/10/25 | 1,059 | 1,060 | 1,038 | 1,052 | 851,800 |
| 2010/10/22 | 1,044 | 1,067 | 1,041 | 1,065 | 809,100 |
| 2010/10/21 | 1,048 | 1,048 | 1,027 | 1,042 | 792,600 |
| 2010/10/20 | 1,038 | 1,055 | 1,027 | 1,053 | 866,300 |
| 2010/10/19 | 1,066 | 1,070 | 1,055 | 1,061 | 682,400 |
| 2010/10/18 | 1,057 | 1,080 | 1,057 | 1,065 | 768,100 |
| 2010/10/15 | 1,077 | 1,079 | 1,049 | 1,056 | 1,252,500 |
| 2010/10/14 | 1,041 | 1,075 | 1,041 | 1,070 | 1,275,300 |
| 2010/10/13 | 1,049 | 1,057 | 1,031 | 1,034 | 1,245,500 |
| 2010/10/12 | 1,057 | 1,062 | 1,026 | 1,033 | 1,172,800 |
| 2010/10/08 | 1,046 | 1,053 | 1,029 | 1,032 | 1,223,800 |
| 2010/10/07 | 1,045 | 1,065 | 1,045 | 1,056 | 1,014,400 |
| 2010/10/06 | 1,050 | 1,060 | 1,046 | 1,054 | 984,500 |
| 2010/10/05 | 1,019 | 1,044 | 1,015 | 1,039 | 1,144,200 |
| 2010/10/04 | 1,029 | 1,049 | 1,014 | 1,020 | 1,155,600 |
| 2010/10/01 | 1,036 | 1,040 | 1,017 | 1,029 | 743,600 |
| 2010/09/30 | 1,047 | 1,059 | 1,031 | 1,031 | 1,499,900 |
| 2010/09/29 | 1,039 | 1,050 | 1,028 | 1,039 | 1,253,000 |
| 2010/09/28 | 1,054 | 1,063 | 1,039 | 1,045 | 718,400 |
| 2010/09/27 | 1,055 | 1,061 | 1,045 | 1,060 | 1,038,100 |
| 2010/09/24 | 1,048 | 1,052 | 1,029 | 1,032 | 1,341,100 |
| 2010/09/22 | 1,066 | 1,079 | 1,053 | 1,057 | 1,319,800 |
| 2010/09/21 | 1,078 | 1,083 | 1,056 | 1,059 | 1,969,400 |
| 2010/09/17 | 1,062 | 1,070 | 1,041 | 1,048 | 1,844,700 |
| 2010/09/16 | 1,040 | 1,065 | 1,036 | 1,064 | 2,496,100 |
| 2010/09/15 | 975 | 1,020 | 968 | 1,016 | 1,516,100 |
| 2010/09/14 | 974 | 976 | 964 | 967 | 431,400 |
| 2010/09/13 | 978 | 984 | 965 | 976 | 699,400 |
| 2010/09/10 | 971 | 979 | 963 | 970 | 1,077,400 |
| 2010/09/09 | 952 | 954 | 940 | 951 | 482,100 |
| 2010/09/08 | 950 | 950 | 932 | 937 | 516,800 |
| 2010/09/07 | 959 | 970 | 948 | 964 | 588,900 |
| 2010/09/06 | 951 | 962 | 941 | 962 | 606,200 |
| 2010/09/03 | 929 | 942 | 923 | 936 | 759,400 |
| 2010/09/02 | 928 | 928 | 911 | 923 | 531,400 |
| 2010/09/01 | 900 | 912 | 892 | 910 | 783,600 |
| 2010/08/31 | 918 | 921 | 900 | 902 | 774,700 |
| 2010/08/30 | 938 | 948 | 927 | 933 | 601,900 |
| 2010/08/27 | 895 | 926 | 891 | 920 | 878,700 |
| 2010/08/26 | 908 | 908 | 888 | 898 | 761,500 |
| 2010/08/25 | 890 | 903 | 887 | 895 | 800,200 |
| 2010/08/24 | 908 | 917 | 899 | 905 | 944,400 |
| 2010/08/23 | 910 | 926 | 898 | 923 | 1,077,500 |
| 2010/08/20 | 934 | 939 | 921 | 922 | 1,022,100 |
| 2010/08/19 | 946 | 957 | 942 | 957 | 848,700 |
| 2010/08/18 | 937 | 949 | 926 | 947 | 908,000 |
| 2010/08/17 | 922 | 929 | 913 | 923 | 480,000 |
| 2010/08/16 | 927 | 936 | 921 | 930 | 528,100 |
| 2010/08/13 | 935 | 945 | 925 | 942 | 1,118,800 |
| 2010/08/12 | 936 | 940 | 922 | 940 | 983,400 |
| 2010/08/11 | 961 | 967 | 947 | 955 | 1,568,700 |
| 2010/08/10 | 960 | 970 | 952 | 960 | 1,191,000 |
| 2010/08/09 | 955 | 964 | 939 | 949 | 930,900 |
| 2010/08/06 | 950 | 972 | 942 | 970 | 1,214,100 |
| 2010/08/05 | 971 | 976 | 942 | 953 | 1,292,200 |
| 2010/08/04 | 977 | 981 | 944 | 949 | 1,513,000 |
| 2010/08/03 | 1,002 | 1,024 | 983 | 987 | 2,556,800 |
| 2010/08/02 | 925 | 953 | 919 | 942 | 1,108,500 |
| 2010/07/30 | 937 | 937 | 913 | 926 | 1,055,400 |
| 2010/07/29 | 947 | 955 | 941 | 944 | 962,000 |
| 2010/07/28 | 947 | 969 | 941 | 964 | 952,700 |
| 2010/07/27 | 927 | 944 | 920 | 936 | 770,900 |
| 2010/07/26 | 932 | 944 | 930 | 930 | 463,700 |
| 2010/07/23 | 910 | 926 | 904 | 919 | 766,000 |
| 2010/07/22 | 904 | 909 | 887 | 890 | 970,300 |
| 2010/07/21 | 919 | 921 | 897 | 905 | 743,700 |
| 2010/07/20 | 902 | 922 | 875 | 904 | 1,080,400 |
| 2010/07/16 | 929 | 937 | 906 | 912 | 1,170,800 |
| 2010/07/15 | 937 | 938 | 925 | 930 | 1,304,900 |
| 2010/07/14 | 941 | 961 | 939 | 949 | 1,055,800 |
| 2010/07/13 | 927 | 937 | 915 | 921 | 762,400 |
| 2010/07/12 | 924 | 939 | 920 | 925 | 571,700 |
| 2010/07/09 | 933 | 937 | 920 | 923 | 1,421,300 |
| 2010/07/08 | 947 | 954 | 938 | 943 | 1,158,000 |
| 2010/07/07 | 937 | 940 | 917 | 922 | 778,700 |
| 2010/07/06 | 920 | 937 | 905 | 936 | 609,400 |
| 2010/07/05 | 924 | 933 | 920 | 924 | 640,400 |
| 2010/07/02 | 918 | 922 | 902 | 914 | 780,500 |
| 2010/07/01 | 928 | 928 | 911 | 917 | 1,032,800 |
| 2010/06/30 | 940 | 941 | 922 | 931 | 1,282,300 |
| 2010/06/29 | 974 | 981 | 953 | 955 | 1,145,900 |
| 2010/06/28 | 977 | 994 | 973 | 977 | 893,100 |
| 2010/06/25 | 998 | 1,004 | 987 | 992 | 966,700 |
| 2010/06/24 | 1,011 | 1,034 | 1,001 | 1,016 | 966,000 |
| 2010/06/23 | 1,038 | 1,041 | 1,027 | 1,030 | 537,200 |
| 2010/06/22 | 1,047 | 1,073 | 1,047 | 1,053 | 842,900 |
| 2010/06/21 | 1,035 | 1,065 | 1,030 | 1,065 | 1,010,500 |
| 2010/06/18 | 1,054 | 1,060 | 1,018 | 1,022 | 1,688,900 |
| 2010/06/17 | 1,073 | 1,074 | 1,048 | 1,055 | 814,800 |
| 2010/06/16 | 1,070 | 1,075 | 1,060 | 1,072 | 902,700 |
| 2010/06/15 | 1,043 | 1,057 | 1,038 | 1,044 | 785,000 |
| 2010/06/14 | 1,042 | 1,044 | 1,031 | 1,038 | 782,600 |
| 2010/06/11 | 1,010 | 1,031 | 1,006 | 1,030 | 1,383,700 |
| 2010/06/10 | 987 | 997 | 976 | 995 | 801,100 |
| 2010/06/09 | 1,004 | 1,008 | 983 | 992 | 1,170,200 |
| 2010/06/08 | 983 | 1,016 | 980 | 1,003 | 1,057,500 |
| 2010/06/07 | 1,025 | 1,025 | 984 | 986 | 1,302,100 |
| 2010/06/04 | 1,045 | 1,047 | 1,028 | 1,040 | 950,900 |
| 2010/06/03 | 1,023 | 1,043 | 1,017 | 1,040 | 1,178,200 |
| 2010/06/02 | 994 | 1,021 | 986 | 1,003 | 1,156,600 |
| 2010/06/01 | 1,004 | 1,022 | 980 | 1,008 | 876,400 |
| 2010/05/31 | 1,015 | 1,019 | 1,001 | 1,008 | 1,074,100 |
| 2010/05/28 | 1,022 | 1,029 | 1,001 | 1,004 | 1,602,200 |
| 2010/05/27 | 979 | 1,006 | 967 | 1,004 | 2,104,900 |
| 2010/05/26 | 988 | 1,023 | 951 | 976 | 4,660,600 |
| 2010/05/25 | 940 | 945 | 917 | 928 | 1,474,400 |
| 2010/05/24 | 936 | 955 | 920 | 946 | 1,027,500 |
| 2010/05/21 | 955 | 971 | 934 | 948 | 2,137,500 |
| 2010/05/20 | 1,001 | 1,011 | 967 | 970 | 1,788,200 |
| 2010/05/19 | 1,009 | 1,030 | 1,006 | 1,012 | 1,683,700 |
| 2010/05/18 | 1,051 | 1,054 | 1,021 | 1,035 | 1,097,700 |
| 2010/05/17 | 1,061 | 1,066 | 1,034 | 1,036 | 1,307,000 |
| 2010/05/14 | 1,067 | 1,084 | 1,067 | 1,069 | 843,500 |
| 2010/05/13 | 1,082 | 1,093 | 1,059 | 1,093 | 1,365,600 |
| 2010/05/12 | 1,081 | 1,089 | 1,043 | 1,062 | 1,657,900 |
| 2010/05/11 | 1,100 | 1,100 | 1,061 | 1,080 | 1,965,500 |
| 2010/05/10 | 1,029 | 1,070 | 1,029 | 1,055 | 1,051,400 |
| 2010/05/07 | 1,074 | 1,077 | 1,049 | 1,056 | 1,364,200 |
| 2010/05/06 | 1,116 | 1,121 | 1,101 | 1,107 | 901,300 |
| 2010/04/30 | 1,153 | 1,155 | 1,136 | 1,146 | 720,000 |
| 2010/04/28 | 1,153 | 1,159 | 1,131 | 1,147 | 880,900 |
| 2010/04/27 | 1,163 | 1,184 | 1,153 | 1,183 | 1,163,600 |
| 2010/04/26 | 1,135 | 1,165 | 1,135 | 1,163 | 1,000,700 |
| 2010/04/23 | 1,112 | 1,132 | 1,103 | 1,130 | 1,172,200 |
| 2010/04/22 | 1,118 | 1,118 | 1,092 | 1,110 | 633,400 |
| 2010/04/21 | 1,106 | 1,124 | 1,104 | 1,120 | 712,200 |
| 2010/04/20 | 1,099 | 1,110 | 1,090 | 1,092 | 623,400 |
| 2010/04/19 | 1,094 | 1,107 | 1,091 | 1,097 | 806,400 |
| 2010/04/16 | 1,122 | 1,128 | 1,102 | 1,109 | 871,400 |
| 2010/04/15 | 1,128 | 1,132 | 1,116 | 1,121 | 889,800 |
| 2010/04/14 | 1,126 | 1,134 | 1,117 | 1,128 | 605,600 |
| 2010/04/13 | 1,119 | 1,122 | 1,104 | 1,121 | 620,000 |
| 2010/04/12 | 1,139 | 1,144 | 1,127 | 1,127 | 451,100 |
| 2010/04/09 | 1,125 | 1,139 | 1,114 | 1,131 | 566,800 |
| 2010/04/08 | 1,138 | 1,143 | 1,118 | 1,123 | 617,700 |
| 2010/04/07 | 1,145 | 1,149 | 1,130 | 1,145 | 856,900 |
| 2010/04/06 | 1,164 | 1,164 | 1,127 | 1,138 | 740,100 |
| 2010/04/05 | 1,159 | 1,161 | 1,143 | 1,156 | 696,600 |
| 2010/04/02 | 1,151 | 1,163 | 1,138 | 1,145 | 745,700 |
| 2010/04/01 | 1,134 | 1,145 | 1,121 | 1,139 | 1,086,600 |
| 2010/03/31 | 1,140 | 1,146 | 1,121 | 1,130 | 1,343,100 |
| 2010/03/30 | 1,126 | 1,147 | 1,117 | 1,146 | 1,330,500 |
| 2010/03/29 | 1,098 | 1,148 | 1,097 | 1,117 | 2,946,400 |
| 2010/03/26 | 1,061 | 1,077 | 1,054 | 1,076 | 896,600 |
| 2010/03/25 | 1,066 | 1,070 | 1,046 | 1,049 | 915,300 |
| 2010/03/24 | 1,052 | 1,065 | 1,050 | 1,062 | 927,600 |
| 2010/03/23 | 1,052 | 1,062 | 1,046 | 1,055 | 1,040,800 |
| 2010/03/19 | 1,045 | 1,076 | 1,044 | 1,071 | 1,018,900 |
| 2010/03/18 | 1,046 | 1,064 | 1,036 | 1,046 | 1,275,900 |
| 2010/03/17 | 1,022 | 1,045 | 1,010 | 1,041 | 1,568,200 |
| 2010/03/16 | 1,022 | 1,024 | 1,010 | 1,015 | 1,145,400 |
| 2010/03/15 | 1,019 | 1,023 | 1,004 | 1,020 | 1,239,600 |
| 2010/03/12 | 1,010 | 1,031 | 998 | 1,026 | 1,658,000 |
| 2010/03/11 | 1,017 | 1,021 | 1,006 | 1,015 | 1,228,300 |
| 2010/03/10 | 1,035 | 1,040 | 1,010 | 1,017 | 875,000 |
| 2010/03/09 | 1,035 | 1,040 | 1,026 | 1,031 | 528,800 |
| 2010/03/08 | 1,034 | 1,037 | 1,019 | 1,035 | 772,500 |
| 2010/03/05 | 1,008 | 1,021 | 1,005 | 1,021 | 715,500 |
| 2010/03/04 | 1,007 | 1,011 | 993 | 1,003 | 1,198,200 |
| 2010/03/03 | 1,009 | 1,022 | 1,001 | 1,018 | 589,800 |
| 2010/03/02 | 1,012 | 1,022 | 1,003 | 1,016 | 756,500 |
| 2010/03/01 | 1,019 | 1,021 | 1,005 | 1,013 | 526,100 |
| 2010/02/26 | 1,017 | 1,020 | 1,005 | 1,012 | 1,190,100 |
| 2010/02/25 | 1,044 | 1,049 | 1,016 | 1,023 | 883,400 |
| 2010/02/24 | 1,024 | 1,044 | 1,019 | 1,044 | 859,700 |
| 2010/02/23 | 1,072 | 1,072 | 1,050 | 1,058 | 635,600 |
| 2010/02/22 | 1,070 | 1,081 | 1,064 | 1,071 | 563,100 |
| 2010/02/19 | 1,075 | 1,078 | 1,047 | 1,050 | 609,000 |
| 2010/02/18 | 1,069 | 1,069 | 1,053 | 1,064 | 599,900 |
| 2010/02/17 | 1,060 | 1,073 | 1,049 | 1,069 | 664,100 |
| 2010/02/16 | 1,045 | 1,055 | 1,040 | 1,045 | 531,500 |
| 2010/02/15 | 1,061 | 1,070 | 1,046 | 1,051 | 503,800 |
| 2010/02/12 | 1,067 | 1,073 | 1,046 | 1,070 | 985,500 |
| 2010/02/10 | 1,049 | 1,069 | 1,043 | 1,056 | 582,200 |
| 2010/02/09 | 1,029 | 1,054 | 1,021 | 1,042 | 1,093,400 |
| 2010/02/08 | 1,074 | 1,074 | 1,036 | 1,039 | 1,042,400 |
| 2010/02/05 | 1,071 | 1,080 | 1,065 | 1,075 | 761,200 |
| 2010/02/04 | 1,088 | 1,099 | 1,076 | 1,097 | 869,600 |
| 2010/02/03 | 1,078 | 1,110 | 1,078 | 1,096 | 1,538,800 |
| 2010/02/02 | 1,040 | 1,113 | 1,039 | 1,100 | 3,116,000 |
| 2010/02/01 | 1,000 | 1,012 | 972 | 1,010 | 1,220,900 |
| 2010/01/29 | 1,012 | 1,015 | 974 | 985 | 1,104,100 |
| 2010/01/28 | 1,018 | 1,034 | 1,008 | 1,021 | 570,200 |
| 2010/01/27 | 1,042 | 1,052 | 1,001 | 1,004 | 1,419,800 |
| 2010/01/26 | 1,046 | 1,065 | 1,044 | 1,051 | 900,500 |
| 2010/01/25 | 1,030 | 1,059 | 1,030 | 1,047 | 751,000 |
| 2010/01/22 | 1,055 | 1,064 | 1,041 | 1,053 | 1,014,800 |
| 2010/01/21 | 1,038 | 1,077 | 1,020 | 1,068 | 919,200 |
| 2010/01/20 | 1,086 | 1,086 | 1,051 | 1,058 | 485,300 |
| 2010/01/19 | 1,092 | 1,092 | 1,064 | 1,070 | 300,100 |
| 2010/01/18 | 1,083 | 1,094 | 1,068 | 1,087 | 738,200 |
| 2010/01/15 | 1,097 | 1,097 | 1,081 | 1,088 | 505,400 |
| 2010/01/14 | 1,075 | 1,100 | 1,070 | 1,095 | 559,800 |
| 2010/01/13 | 1,077 | 1,096 | 1,073 | 1,073 | 510,700 |
| 2010/01/12 | 1,075 | 1,094 | 1,061 | 1,093 | 1,485,400 |
| 2010/01/08 | 1,042 | 1,067 | 1,042 | 1,063 | 951,200 |
| 2010/01/07 | 1,078 | 1,087 | 1,063 | 1,067 | 429,700 |
| 2010/01/06 | 1,095 | 1,095 | 1,076 | 1,077 | 576,700 |
| 2010/01/05 | 1,098 | 1,114 | 1,080 | 1,082 | 837,300 |
| 2010/01/04 | 1,058 | 1,082 | 1,058 | 1,079 | 351,100 |