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
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

このページの先頭へ