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 |