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
2011/12/30 943 952 936 945 566,800
2011/12/29 936 936 920 929 729,200
2011/12/28 932 944 924 933 747,100
2011/12/27 929 943 928 933 755,000
2011/12/26 948 948 930 943 679,100
2011/12/22 952 952 926 929 1,056,600
2011/12/21 964 978 955 963 1,199,900
2011/12/20 935 946 927 945 823,200
2011/12/19 957 957 923 940 889,500
2011/12/16 964 968 943 950 777,600
2011/12/15 990 992 950 955 1,022,000
2011/12/14 991 1,008 982 997 1,143,400
2011/12/13 997 1,007 989 1,000 1,226,700
2011/12/12 1,034 1,037 1,017 1,019 792,900
2011/12/09 1,014 1,024 1,004 1,018 896,700
2011/12/08 1,049 1,049 1,022 1,031 785,500
2011/12/07 1,023 1,051 1,013 1,049 1,352,500
2011/12/06 1,003 1,025 996 1,010 858,300
2011/12/05 1,027 1,030 1,007 1,013 809,500
2011/12/02 1,027 1,042 1,016 1,032 699,600
2011/12/01 1,051 1,052 1,022 1,027 935,100
2011/11/30 1,016 1,021 1,000 1,021 989,600
2011/11/29 1,000 1,029 991 1,026 623,300
2011/11/28 978 999 973 988 896,400
2011/11/25 952 971 951 965 679,200
2011/11/24 965 983 955 962 979,900
2011/11/22 979 996 968 980 799,200
2011/11/21 989 1,010 985 992 1,033,800
2011/11/18 972 995 959 988 1,392,400
2011/11/17 958 975 941 973 1,360,800
2011/11/16 1,017 1,026 970 973 1,968,900
2011/11/15 1,024 1,029 1,011 1,022 593,800
2011/11/14 1,028 1,041 1,023 1,033 494,800
2011/11/11 1,003 1,027 999 1,022 769,900
2011/11/10 1,001 1,011 982 994 908,300
2011/11/09 1,034 1,044 1,020 1,038 894,900
2011/11/08 1,036 1,046 1,014 1,017 449,300
2011/11/07 1,050 1,055 1,030 1,043 603,300
2011/11/04 1,010 1,042 1,004 1,040 723,800
2011/11/02 1,016 1,016 991 995 599,600
2011/11/01 1,020 1,031 1,002 1,019 1,256,800
2011/10/31 1,068 1,074 1,040 1,040 1,130,900
2011/10/28 1,075 1,075 1,045 1,050 1,154,400
2011/10/27 997 1,037 994 1,033 700,500
2011/10/26 970 1,013 958 1,007 639,000
2011/10/25 1,006 1,018 986 1,000 993,900
2011/10/24 976 1,009 974 1,006 1,168,600
2011/10/21 941 963 941 961 848,600
2011/10/20 942 947 922 931 818,100
2011/10/19 970 974 949 954 997,100
2011/10/18 990 990 949 955 1,570,500
2011/10/17 980 995 980 995 752,200
2011/10/14 975 981 943 945 1,205,400
2011/10/13 986 1,003 978 996 1,287,400
2011/10/12 968 994 957 985 1,155,300
2011/10/11 943 959 941 955 937,400
2011/10/07 906 935 905 925 1,189,000
2011/10/06 874 899 874 894 834,700
2011/10/05 878 882 853 857 1,101,000
2011/10/04 861 864 849 858 1,498,900
2011/10/03 905 912 874 895 1,267,200
2011/09/30 931 939 900 917 2,059,800
2011/09/29 873 931 869 928 2,109,400
2011/09/28 863 881 862 865 1,666,500
2011/09/27 851 864 846 860 1,391,200
2011/09/26 877 878 830 837 1,858,900
2011/09/22 896 903 869 876 1,159,500
2011/09/21 902 914 898 907 702,100
2011/09/20 921 921 890 896 1,001,700
2011/09/16 907 931 905 930 1,284,900
2011/09/15 896 903 886 892 913,400
2011/09/14 906 912 875 878 1,239,200
2011/09/13 898 910 884 907 956,300
2011/09/12 872 890 868 884 1,547,300
2011/09/09 942 947 902 908 2,450,000
2011/09/08 964 970 947 954 906,200
2011/09/07 954 959 939 948 1,426,600
2011/09/06 972 973 937 939 1,140,500
2011/09/05 1,015 1,015 974 977 841,200
2011/09/02 1,025 1,032 1,012 1,017 876,500
2011/09/01 1,018 1,035 1,013 1,033 1,382,800
2011/08/31 993 1,012 986 1,002 1,254,900
2011/08/30 991 1,010 987 997 983,200
2011/08/29 981 996 964 984 857,300
2011/08/26 957 987 951 984 1,163,800
2011/08/25 950 986 949 968 1,479,400
2011/08/24 950 965 932 938 1,481,600
2011/08/23 931 940 920 936 1,710,400
2011/08/22 950 966 929 930 1,282,400
2011/08/19 978 980 953 955 1,962,900
2011/08/18 1,025 1,025 991 995 1,588,900
2011/08/17 1,040 1,046 1,025 1,025 1,000,200
2011/08/16 1,036 1,051 1,034 1,041 1,444,500
2011/08/15 1,033 1,041 1,013 1,021 1,467,200
2011/08/12 1,077 1,087 1,003 1,010 3,586,600
2011/08/11 1,083 1,094 1,065 1,070 2,146,500
2011/08/10 1,150 1,156 1,110 1,113 2,253,700
2011/08/09 1,112 1,125 1,088 1,125 1,259,400
2011/08/08 1,157 1,158 1,128 1,134 1,269,400
2011/08/05 1,163 1,183 1,161 1,181 1,001,700
2011/08/04 1,204 1,231 1,199 1,221 1,057,300
2011/08/03 1,217 1,218 1,196 1,200 1,444,000
2011/08/02 1,209 1,264 1,206 1,247 1,926,500
2011/08/01 1,204 1,239 1,204 1,224 1,129,600
2011/07/29 1,212 1,212 1,191 1,203 1,209,400
2011/07/28 1,223 1,228 1,213 1,225 548,800
2011/07/27 1,223 1,245 1,216 1,245 809,400
2011/07/26 1,235 1,242 1,225 1,234 562,700
2011/07/25 1,247 1,248 1,235 1,239 702,000
2011/07/22 1,218 1,253 1,215 1,248 1,060,900
2011/07/21 1,222 1,223 1,193 1,203 854,900
2011/07/20 1,222 1,228 1,220 1,222 715,100
2011/07/19 1,193 1,211 1,193 1,204 935,600
2011/07/15 1,183 1,198 1,183 1,193 397,700
2011/07/14 1,194 1,194 1,173 1,183 1,063,200
2011/07/13 1,192 1,205 1,191 1,201 556,100
2011/07/12 1,215 1,230 1,199 1,204 813,800
2011/07/11 1,223 1,231 1,217 1,228 610,200
2011/07/08 1,236 1,247 1,229 1,232 1,340,500
2011/07/07 1,223 1,234 1,218 1,222 922,100
2011/07/06 1,213 1,228 1,201 1,228 834,800
2011/07/05 1,199 1,222 1,197 1,212 965,500
2011/07/04 1,199 1,202 1,187 1,196 494,500
2011/07/01 1,189 1,198 1,181 1,186 615,200
2011/06/30 1,174 1,185 1,171 1,185 1,138,800
2011/06/29 1,153 1,167 1,142 1,167 772,600
2011/06/28 1,135 1,144 1,129 1,135 515,700
2011/06/27 1,144 1,146 1,131 1,134 700,400
2011/06/24 1,121 1,150 1,120 1,143 1,214,700
2011/06/23 1,110 1,119 1,102 1,108 720,400
2011/06/22 1,113 1,131 1,112 1,125 829,500
2011/06/21 1,098 1,102 1,087 1,102 439,600
2011/06/20 1,100 1,105 1,090 1,093 517,900
2011/06/17 1,107 1,111 1,087 1,093 836,200
2011/06/16 1,108 1,115 1,089 1,094 829,700
2011/06/15 1,100 1,111 1,096 1,109 625,900
2011/06/14 1,081 1,104 1,074 1,100 926,600
2011/06/13 1,082 1,098 1,074 1,092 469,800
2011/06/10 1,102 1,112 1,091 1,093 1,429,400
2011/06/09 1,102 1,106 1,085 1,096 1,469,700
2011/06/08 1,107 1,117 1,095 1,114 925,500
2011/06/07 1,096 1,110 1,087 1,106 1,496,900
2011/06/06 1,106 1,114 1,094 1,097 1,117,400
2011/06/03 1,132 1,139 1,102 1,104 1,226,900
2011/06/02 1,154 1,154 1,125 1,132 1,571,700
2011/06/01 1,158 1,169 1,142 1,162 1,219,700
2011/05/31 1,140 1,162 1,131 1,146 2,036,500
2011/05/30 1,140 1,149 1,122 1,137 1,235,500
2011/05/27 1,121 1,142 1,117 1,131 533,600
2011/05/26 1,124 1,138 1,121 1,127 1,011,500
2011/05/25 1,142 1,145 1,115 1,123 825,900
2011/05/24 1,115 1,146 1,115 1,141 1,231,900
2011/05/23 1,115 1,129 1,104 1,126 1,151,900
2011/05/20 1,112 1,129 1,111 1,111 638,800
2011/05/19 1,134 1,136 1,113 1,120 1,267,300
2011/05/18 1,107 1,130 1,092 1,129 1,190,800
2011/05/17 1,085 1,100 1,081 1,094 580,800
2011/05/16 1,073 1,103 1,072 1,092 913,100
2011/05/13 1,108 1,109 1,084 1,094 1,268,900
2011/05/12 1,126 1,127 1,105 1,107 1,154,800
2011/05/11 1,131 1,139 1,121 1,123 1,459,100
2011/05/10 1,154 1,170 1,129 1,140 1,581,700
2011/05/09 1,200 1,200 1,135 1,157 2,709,100
2011/05/06 1,242 1,254 1,230 1,253 893,700
2011/05/02 1,246 1,261 1,240 1,257 857,600
2011/04/28 1,217 1,236 1,210 1,236 1,295,400
2011/04/27 1,196 1,209 1,190 1,202 856,500
2011/04/26 1,176 1,189 1,171 1,186 487,300
2011/04/25 1,194 1,201 1,177 1,185 335,400
2011/04/22 1,176 1,198 1,164 1,195 858,600
2011/04/21 1,192 1,197 1,179 1,192 551,700
2011/04/20 1,186 1,198 1,177 1,187 510,400
2011/04/19 1,168 1,189 1,168 1,184 736,300
2011/04/18 1,199 1,201 1,169 1,184 811,300
2011/04/15 1,185 1,201 1,168 1,190 840,400
2011/04/14 1,156 1,194 1,151 1,186 994,100
2011/04/13 1,157 1,181 1,150 1,178 590,200
2011/04/12 1,181 1,186 1,154 1,166 706,800
2011/04/11 1,189 1,209 1,187 1,198 362,300
2011/04/08 1,171 1,211 1,159 1,204 637,300
2011/04/07 1,195 1,214 1,187 1,192 619,700
2011/04/06 1,208 1,209 1,182 1,187 607,200
2011/04/05 1,223 1,224 1,194 1,203 477,100
2011/04/04 1,223 1,236 1,216 1,220 834,300
2011/04/01 1,231 1,240 1,214 1,220 558,800
2011/03/31 1,224 1,227 1,198 1,222 789,000
2011/03/30 1,197 1,223 1,185 1,221 1,019,700
2011/03/29 1,191 1,211 1,172 1,195 960,800
2011/03/28 1,193 1,193 1,170 1,192 545,500
2011/03/25 1,214 1,214 1,180 1,188 569,100
2011/03/24 1,176 1,198 1,173 1,187 883,600
2011/03/23 1,205 1,205 1,168 1,185 773,300
2011/03/22 1,189 1,208 1,183 1,198 517,900
2011/03/18 1,146 1,175 1,132 1,158 690,800
2011/03/17 1,065 1,138 1,053 1,119 1,129,400
2011/03/16 1,091 1,158 1,066 1,123 1,098,300
2011/03/15 1,145 1,145 1,008 1,062 1,330,400
2011/03/14 1,160 1,207 1,150 1,163 1,215,300
2011/03/11 1,259 1,259 1,235 1,237 1,134,300
2011/03/10 1,265 1,273 1,243 1,258 708,800
2011/03/09 1,289 1,308 1,279 1,282 583,100
2011/03/08 1,284 1,298 1,268 1,281 641,800
2011/03/07 1,311 1,311 1,286 1,293 453,400
2011/03/04 1,323 1,323 1,305 1,314 707,700
2011/03/03 1,285 1,295 1,280 1,294 356,700
2011/03/02 1,290 1,290 1,271 1,276 851,600
2011/03/01 1,289 1,305 1,281 1,305 699,400
2011/02/28 1,273 1,291 1,258 1,288 471,800
2011/02/25 1,258 1,275 1,254 1,267 435,300
2011/02/24 1,274 1,275 1,248 1,250 554,600
2011/02/23 1,287 1,293 1,272 1,274 807,100
2011/02/22 1,318 1,322 1,296 1,305 475,000
2011/02/21 1,325 1,339 1,317 1,330 545,100
2011/02/18 1,351 1,353 1,326 1,332 536,800
2011/02/17 1,344 1,349 1,334 1,344 801,300
2011/02/16 1,326 1,340 1,320 1,332 604,000
2011/02/15 1,319 1,330 1,306 1,326 584,300
2011/02/14 1,300 1,321 1,298 1,319 813,000
2011/02/10 1,290 1,298 1,285 1,292 627,000
2011/02/09 1,322 1,332 1,284 1,297 880,000
2011/02/08 1,324 1,325 1,305 1,311 690,800
2011/02/07 1,342 1,342 1,323 1,328 861,300
2011/02/04 1,330 1,342 1,317 1,336 1,250,400
2011/02/03 1,319 1,334 1,287 1,309 2,604,400
2011/02/02 1,274 1,287 1,263 1,278 1,424,000
2011/02/01 1,258 1,270 1,251 1,270 958,700
2011/01/31 1,246 1,261 1,231 1,255 1,180,100
2011/01/28 1,232 1,261 1,232 1,257 1,279,600
2011/01/27 1,233 1,247 1,230 1,246 673,600
2011/01/26 1,235 1,247 1,232 1,234 301,900
2011/01/25 1,228 1,248 1,221 1,245 659,300
2011/01/24 1,215 1,229 1,207 1,228 584,600
2011/01/21 1,235 1,243 1,205 1,211 897,400
2011/01/20 1,253 1,255 1,232 1,234 626,200
2011/01/19 1,263 1,264 1,251 1,262 520,800
2011/01/18 1,262 1,270 1,255 1,263 575,800
2011/01/17 1,258 1,291 1,252 1,260 1,111,100
2011/01/14 1,277 1,280 1,256 1,257 736,300
2011/01/13 1,284 1,284 1,267 1,272 609,100
2011/01/12 1,268 1,292 1,261 1,264 1,700,200
2011/01/11 1,245 1,264 1,233 1,253 1,168,900
2011/01/07 1,254 1,261 1,249 1,250 909,500
2011/01/06 1,250 1,268 1,248 1,254 960,700
2011/01/05 1,238 1,253 1,234 1,249 1,082,700
2011/01/04 1,221 1,227 1,211 1,226 555,400

このページの先頭へ