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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,433 | 1,442 | 1,415 | 1,437 | 1,011,300 |
| 2013/12/27 | 1,430 | 1,440 | 1,409 | 1,427 | 1,093,600 |
| 2013/12/26 | 1,383 | 1,426 | 1,380 | 1,419 | 1,360,700 |
| 2013/12/25 | 1,362 | 1,377 | 1,355 | 1,376 | 1,210,400 |
| 2013/12/24 | 1,337 | 1,367 | 1,335 | 1,354 | 1,489,600 |
| 2013/12/20 | 1,346 | 1,350 | 1,329 | 1,333 | 967,300 |
| 2013/12/19 | 1,342 | 1,350 | 1,331 | 1,347 | 2,094,200 |
| 2013/12/18 | 1,292 | 1,337 | 1,285 | 1,334 | 2,707,800 |
| 2013/12/17 | 1,273 | 1,299 | 1,271 | 1,294 | 1,496,100 |
| 2013/12/16 | 1,235 | 1,266 | 1,229 | 1,252 | 1,625,400 |
| 2013/12/13 | 1,220 | 1,256 | 1,216 | 1,236 | 1,959,000 |
| 2013/12/12 | 1,242 | 1,242 | 1,224 | 1,235 | 1,065,000 |
| 2013/12/11 | 1,258 | 1,267 | 1,244 | 1,254 | 1,343,100 |
| 2013/12/10 | 1,280 | 1,297 | 1,257 | 1,282 | 1,325,700 |
| 2013/12/09 | 1,298 | 1,309 | 1,280 | 1,282 | 1,215,800 |
| 2013/12/06 | 1,257 | 1,265 | 1,246 | 1,259 | 1,190,700 |
| 2013/12/05 | 1,265 | 1,272 | 1,241 | 1,245 | 768,200 |
| 2013/12/04 | 1,270 | 1,278 | 1,259 | 1,268 | 1,279,600 |
| 2013/12/03 | 1,300 | 1,312 | 1,297 | 1,304 | 1,359,700 |
| 2013/12/02 | 1,300 | 1,312 | 1,280 | 1,294 | 931,400 |
| 2013/11/29 | 1,270 | 1,322 | 1,262 | 1,299 | 2,400,300 |
| 2013/11/28 | 1,263 | 1,269 | 1,258 | 1,269 | 779,800 |
| 2013/11/27 | 1,256 | 1,263 | 1,246 | 1,251 | 1,044,700 |
| 2013/11/26 | 1,229 | 1,252 | 1,207 | 1,244 | 1,634,600 |
| 2013/11/25 | 1,248 | 1,260 | 1,235 | 1,255 | 1,450,000 |
| 2013/11/22 | 1,220 | 1,234 | 1,213 | 1,225 | 1,567,200 |
| 2013/11/21 | 1,185 | 1,218 | 1,184 | 1,207 | 1,150,100 |
| 2013/11/20 | 1,178 | 1,184 | 1,171 | 1,177 | 546,500 |
| 2013/11/19 | 1,187 | 1,199 | 1,179 | 1,183 | 701,800 |
| 2013/11/18 | 1,200 | 1,200 | 1,171 | 1,187 | 1,235,100 |
| 2013/11/15 | 1,150 | 1,190 | 1,149 | 1,183 | 2,122,200 |
| 2013/11/14 | 1,132 | 1,148 | 1,121 | 1,142 | 2,368,200 |
| 2013/11/13 | 1,098 | 1,144 | 1,092 | 1,124 | 2,243,700 |
| 2013/11/12 | 1,070 | 1,076 | 1,052 | 1,076 | 1,079,800 |
| 2013/11/11 | 1,081 | 1,084 | 1,063 | 1,070 | 982,300 |
| 2013/11/08 | 1,035 | 1,057 | 1,026 | 1,055 | 1,026,300 |
| 2013/11/07 | 1,030 | 1,076 | 1,029 | 1,055 | 2,434,900 |
| 2013/11/06 | 1,026 | 1,039 | 995 | 1,012 | 4,434,200 |
| 2013/11/05 | 1,115 | 1,135 | 1,105 | 1,116 | 1,044,000 |
| 2013/11/01 | 1,112 | 1,123 | 1,090 | 1,096 | 779,300 |
| 2013/10/31 | 1,137 | 1,143 | 1,107 | 1,111 | 1,034,100 |
| 2013/10/30 | 1,145 | 1,150 | 1,135 | 1,137 | 818,700 |
| 2013/10/29 | 1,124 | 1,145 | 1,123 | 1,133 | 287,700 |
| 2013/10/28 | 1,140 | 1,143 | 1,128 | 1,139 | 742,200 |
| 2013/10/25 | 1,165 | 1,166 | 1,133 | 1,133 | 729,500 |
| 2013/10/24 | 1,138 | 1,178 | 1,135 | 1,174 | 493,200 |
| 2013/10/23 | 1,160 | 1,195 | 1,147 | 1,149 | 1,281,900 |
| 2013/10/22 | 1,153 | 1,153 | 1,146 | 1,150 | 364,800 |
| 2013/10/21 | 1,144 | 1,152 | 1,136 | 1,150 | 343,200 |
| 2013/10/18 | 1,140 | 1,148 | 1,130 | 1,141 | 707,600 |
| 2013/10/17 | 1,144 | 1,153 | 1,121 | 1,130 | 755,600 |
| 2013/10/16 | 1,128 | 1,129 | 1,113 | 1,125 | 425,300 |
| 2013/10/15 | 1,147 | 1,148 | 1,125 | 1,130 | 509,900 |
| 2013/10/11 | 1,130 | 1,140 | 1,124 | 1,133 | 1,195,300 |
| 2013/10/10 | 1,073 | 1,099 | 1,067 | 1,099 | 661,600 |
| 2013/10/09 | 1,042 | 1,070 | 1,036 | 1,066 | 495,400 |
| 2013/10/08 | 1,047 | 1,054 | 1,030 | 1,047 | 930,600 |
| 2013/10/07 | 1,064 | 1,080 | 1,050 | 1,050 | 734,600 |
| 2013/10/04 | 1,060 | 1,086 | 1,060 | 1,072 | 817,300 |
| 2013/10/03 | 1,074 | 1,088 | 1,069 | 1,070 | 713,200 |
| 2013/10/02 | 1,094 | 1,104 | 1,071 | 1,075 | 695,500 |
| 2013/10/01 | 1,104 | 1,113 | 1,091 | 1,098 | 478,400 |
| 2013/09/30 | 1,098 | 1,117 | 1,091 | 1,106 | 540,600 |
| 2013/09/27 | 1,128 | 1,142 | 1,122 | 1,132 | 475,100 |
| 2013/09/26 | 1,076 | 1,126 | 1,070 | 1,126 | 682,000 |
| 2013/09/25 | 1,123 | 1,129 | 1,108 | 1,117 | 867,000 |
| 2013/09/24 | 1,135 | 1,138 | 1,118 | 1,132 | 685,000 |
| 2013/09/20 | 1,148 | 1,152 | 1,134 | 1,151 | 865,900 |
| 2013/09/19 | 1,142 | 1,147 | 1,123 | 1,147 | 819,900 |
| 2013/09/18 | 1,144 | 1,147 | 1,128 | 1,133 | 1,101,000 |
| 2013/09/17 | 1,126 | 1,141 | 1,118 | 1,132 | 970,800 |
| 2013/09/13 | 1,100 | 1,120 | 1,095 | 1,110 | 1,362,000 |
| 2013/09/12 | 1,093 | 1,095 | 1,071 | 1,095 | 738,300 |
| 2013/09/11 | 1,098 | 1,108 | 1,092 | 1,097 | 1,040,200 |
| 2013/09/10 | 1,076 | 1,088 | 1,071 | 1,087 | 704,800 |
| 2013/09/09 | 1,103 | 1,104 | 1,039 | 1,058 | 1,329,700 |
| 2013/09/06 | 1,025 | 1,028 | 1,005 | 1,013 | 628,900 |
| 2013/09/05 | 1,021 | 1,028 | 1,013 | 1,025 | 716,400 |
| 2013/09/04 | 1,005 | 1,018 | 1,001 | 1,017 | 541,800 |
| 2013/09/03 | 1,003 | 1,025 | 1,000 | 1,021 | 537,400 |
| 2013/09/02 | 1,001 | 1,005 | 989 | 994 | 430,000 |
| 2013/08/30 | 1,019 | 1,027 | 1,000 | 1,003 | 929,700 |
| 2013/08/29 | 1,003 | 1,017 | 1,000 | 1,013 | 728,600 |
| 2013/08/28 | 1,008 | 1,013 | 984 | 1,001 | 1,140,100 |
| 2013/08/27 | 1,042 | 1,049 | 1,028 | 1,029 | 654,100 |
| 2013/08/26 | 1,052 | 1,059 | 1,039 | 1,045 | 367,000 |
| 2013/08/23 | 1,044 | 1,056 | 1,028 | 1,049 | 844,400 |
| 2013/08/22 | 1,026 | 1,036 | 1,008 | 1,019 | 927,200 |
| 2013/08/21 | 1,035 | 1,052 | 1,029 | 1,045 | 600,400 |
| 2013/08/20 | 1,054 | 1,068 | 1,038 | 1,039 | 544,800 |
| 2013/08/19 | 1,053 | 1,068 | 1,046 | 1,066 | 426,100 |
| 2013/08/16 | 1,039 | 1,061 | 1,036 | 1,053 | 583,100 |
| 2013/08/15 | 1,075 | 1,086 | 1,066 | 1,068 | 402,900 |
| 2013/08/14 | 1,072 | 1,086 | 1,063 | 1,085 | 587,500 |
| 2013/08/13 | 1,051 | 1,073 | 1,050 | 1,067 | 544,500 |
| 2013/08/12 | 1,038 | 1,044 | 1,027 | 1,034 | 1,413,200 |
| 2013/08/09 | 1,040 | 1,058 | 1,034 | 1,050 | 1,426,200 |
| 2013/08/08 | 1,066 | 1,083 | 1,037 | 1,039 | 2,011,000 |
| 2013/08/07 | 1,055 | 1,132 | 1,046 | 1,087 | 2,884,900 |
| 2013/08/06 | 1,172 | 1,175 | 1,155 | 1,175 | 665,400 |
| 2013/08/05 | 1,182 | 1,182 | 1,153 | 1,160 | 622,400 |
| 2013/08/02 | 1,144 | 1,176 | 1,129 | 1,176 | 857,900 |
| 2013/08/01 | 1,081 | 1,125 | 1,076 | 1,125 | 575,900 |
| 2013/07/31 | 1,100 | 1,116 | 1,081 | 1,090 | 885,000 |
| 2013/07/30 | 1,097 | 1,121 | 1,091 | 1,115 | 916,200 |
| 2013/07/29 | 1,121 | 1,121 | 1,096 | 1,103 | 725,600 |
| 2013/07/26 | 1,154 | 1,154 | 1,139 | 1,145 | 795,700 |
| 2013/07/25 | 1,196 | 1,198 | 1,174 | 1,178 | 849,600 |
| 2013/07/24 | 1,198 | 1,202 | 1,177 | 1,190 | 901,400 |
| 2013/07/23 | 1,189 | 1,213 | 1,187 | 1,204 | 950,000 |
| 2013/07/22 | 1,207 | 1,220 | 1,172 | 1,188 | 719,400 |
| 2013/07/19 | 1,223 | 1,240 | 1,186 | 1,198 | 1,383,100 |
| 2013/07/18 | 1,190 | 1,208 | 1,188 | 1,203 | 918,300 |
| 2013/07/17 | 1,170 | 1,204 | 1,165 | 1,197 | 1,109,900 |
| 2013/07/16 | 1,178 | 1,181 | 1,160 | 1,169 | 954,100 |
| 2013/07/12 | 1,155 | 1,183 | 1,154 | 1,176 | 997,900 |
| 2013/07/11 | 1,172 | 1,189 | 1,157 | 1,166 | 680,500 |
| 2013/07/10 | 1,196 | 1,202 | 1,176 | 1,185 | 768,300 |
| 2013/07/09 | 1,195 | 1,207 | 1,177 | 1,186 | 751,500 |
| 2013/07/08 | 1,202 | 1,215 | 1,176 | 1,178 | 783,700 |
| 2013/07/05 | 1,158 | 1,186 | 1,148 | 1,180 | 1,110,600 |
| 2013/07/04 | 1,139 | 1,149 | 1,127 | 1,135 | 730,600 |
| 2013/07/03 | 1,132 | 1,145 | 1,124 | 1,136 | 976,300 |
| 2013/07/02 | 1,135 | 1,140 | 1,125 | 1,138 | 1,003,300 |
| 2013/07/01 | 1,130 | 1,133 | 1,090 | 1,108 | 945,100 |
| 2013/06/28 | 1,110 | 1,135 | 1,108 | 1,117 | 1,363,200 |
| 2013/06/27 | 1,074 | 1,090 | 1,056 | 1,089 | 1,314,100 |
| 2013/06/26 | 1,104 | 1,104 | 1,051 | 1,059 | 690,600 |
| 2013/06/25 | 1,086 | 1,104 | 1,058 | 1,078 | 1,190,200 |
| 2013/06/24 | 1,137 | 1,146 | 1,087 | 1,094 | 644,100 |
| 2013/06/21 | 1,070 | 1,116 | 1,057 | 1,115 | 1,297,200 |
| 2013/06/20 | 1,113 | 1,116 | 1,094 | 1,101 | 770,200 |
| 2013/06/19 | 1,136 | 1,145 | 1,100 | 1,116 | 865,400 |
| 2013/06/18 | 1,104 | 1,115 | 1,083 | 1,097 | 679,200 |
| 2013/06/17 | 1,053 | 1,092 | 1,043 | 1,090 | 1,478,700 |
| 2013/06/14 | 1,057 | 1,071 | 1,040 | 1,055 | 2,340,100 |
| 2013/06/13 | 1,083 | 1,086 | 1,022 | 1,031 | 1,420,600 |
| 2013/06/12 | 1,052 | 1,091 | 1,041 | 1,082 | 904,000 |
| 2013/06/11 | 1,120 | 1,127 | 1,072 | 1,072 | 1,387,200 |
| 2013/06/10 | 1,077 | 1,107 | 1,072 | 1,105 | 898,900 |
| 2013/06/07 | 1,062 | 1,069 | 1,015 | 1,046 | 1,365,800 |
| 2013/06/06 | 1,076 | 1,099 | 1,063 | 1,069 | 1,845,700 |
| 2013/06/05 | 1,155 | 1,160 | 1,101 | 1,101 | 1,331,600 |
| 2013/06/04 | 1,130 | 1,178 | 1,117 | 1,170 | 1,421,300 |
| 2013/06/03 | 1,159 | 1,173 | 1,135 | 1,141 | 1,186,200 |
| 2013/05/31 | 1,238 | 1,244 | 1,181 | 1,185 | 1,384,600 |
| 2013/05/30 | 1,208 | 1,237 | 1,190 | 1,209 | 1,201,500 |
| 2013/05/29 | 1,268 | 1,278 | 1,244 | 1,255 | 980,800 |
| 2013/05/28 | 1,190 | 1,239 | 1,184 | 1,231 | 1,212,500 |
| 2013/05/27 | 1,239 | 1,252 | 1,214 | 1,216 | 1,190,400 |
| 2013/05/24 | 1,258 | 1,292 | 1,193 | 1,249 | 1,872,900 |
| 2013/05/23 | 1,348 | 1,349 | 1,210 | 1,211 | 2,175,700 |
| 2013/05/22 | 1,324 | 1,359 | 1,317 | 1,348 | 1,540,400 |
| 2013/05/21 | 1,326 | 1,330 | 1,302 | 1,314 | 761,900 |
| 2013/05/20 | 1,318 | 1,337 | 1,309 | 1,329 | 768,000 |
| 2013/05/17 | 1,315 | 1,330 | 1,287 | 1,308 | 1,055,400 |
| 2013/05/16 | 1,330 | 1,347 | 1,308 | 1,329 | 1,373,900 |
| 2013/05/15 | 1,298 | 1,320 | 1,290 | 1,295 | 1,108,400 |
| 2013/05/14 | 1,269 | 1,295 | 1,260 | 1,272 | 1,409,900 |
| 2013/05/13 | 1,294 | 1,297 | 1,242 | 1,255 | 1,808,600 |
| 2013/05/10 | 1,291 | 1,297 | 1,253 | 1,264 | 2,508,300 |
| 2013/05/09 | 1,186 | 1,198 | 1,120 | 1,141 | 1,157,800 |
| 2013/05/08 | 1,140 | 1,195 | 1,137 | 1,156 | 1,503,300 |
| 2013/05/07 | 1,109 | 1,131 | 1,108 | 1,128 | 1,095,700 |
| 2013/05/02 | 1,075 | 1,090 | 1,065 | 1,072 | 1,015,200 |
| 2013/05/01 | 1,100 | 1,103 | 1,076 | 1,079 | 1,125,700 |
| 2013/04/30 | 1,107 | 1,131 | 1,104 | 1,114 | 1,126,800 |
| 2013/04/26 | 1,150 | 1,150 | 1,112 | 1,113 | 1,218,600 |
| 2013/04/25 | 1,136 | 1,147 | 1,130 | 1,144 | 1,117,300 |
| 2013/04/24 | 1,097 | 1,138 | 1,096 | 1,136 | 1,954,200 |
| 2013/04/23 | 1,099 | 1,102 | 1,086 | 1,098 | 922,300 |
| 2013/04/22 | 1,090 | 1,112 | 1,089 | 1,099 | 883,900 |
| 2013/04/19 | 1,067 | 1,090 | 1,061 | 1,084 | 1,252,700 |
| 2013/04/18 | 1,106 | 1,106 | 1,075 | 1,085 | 998,600 |
| 2013/04/17 | 1,089 | 1,114 | 1,080 | 1,105 | 1,335,100 |
| 2013/04/16 | 1,060 | 1,087 | 1,054 | 1,068 | 1,936,300 |
| 2013/04/15 | 1,084 | 1,111 | 1,077 | 1,090 | 2,047,300 |
| 2013/04/12 | 1,070 | 1,087 | 1,062 | 1,085 | 2,078,200 |
| 2013/04/11 | 1,055 | 1,077 | 1,034 | 1,067 | 1,857,500 |
| 2013/04/10 | 1,008 | 1,053 | 1,001 | 1,046 | 3,355,700 |
| 2013/04/09 | 985 | 999 | 971 | 997 | 1,850,800 |
| 2013/04/08 | 978 | 989 | 959 | 973 | 2,123,900 |
| 2013/04/05 | 988 | 990 | 957 | 963 | 2,408,700 |
| 2013/04/04 | 900 | 932 | 892 | 932 | 2,180,200 |
| 2013/04/03 | 912 | 923 | 902 | 908 | 1,524,400 |
| 2013/04/02 | 934 | 943 | 909 | 911 | 2,162,500 |
| 2013/04/01 | 973 | 986 | 941 | 943 | 1,768,300 |
| 2013/03/29 | 979 | 992 | 972 | 984 | 1,467,100 |
| 2013/03/28 | 970 | 972 | 957 | 967 | 1,162,700 |
| 2013/03/27 | 978 | 986 | 962 | 978 | 904,300 |
| 2013/03/26 | 994 | 1,000 | 989 | 991 | 994,300 |
| 2013/03/25 | 1,009 | 1,014 | 996 | 1,008 | 1,139,200 |
| 2013/03/22 | 1,001 | 1,020 | 1,001 | 1,009 | 2,746,900 |
| 2013/03/21 | 1,025 | 1,043 | 1,012 | 1,021 | 2,326,500 |
| 2013/03/19 | 1,030 | 1,050 | 1,028 | 1,035 | 1,301,600 |
| 2013/03/18 | 1,024 | 1,025 | 1,009 | 1,009 | 1,399,900 |
| 2013/03/15 | 1,028 | 1,079 | 1,028 | 1,050 | 2,094,400 |
| 2013/03/14 | 1,028 | 1,036 | 1,017 | 1,024 | 1,399,100 |
| 2013/03/13 | 1,026 | 1,036 | 1,018 | 1,030 | 1,106,900 |
| 2013/03/12 | 1,053 | 1,078 | 1,043 | 1,044 | 1,863,100 |
| 2013/03/11 | 1,063 | 1,067 | 1,049 | 1,067 | 1,294,700 |
| 2013/03/08 | 1,028 | 1,047 | 1,027 | 1,043 | 2,269,000 |
| 2013/03/07 | 1,014 | 1,028 | 1,001 | 1,003 | 1,111,000 |
| 2013/03/06 | 993 | 1,010 | 988 | 1,007 | 1,716,600 |
| 2013/03/05 | 994 | 994 | 980 | 982 | 961,000 |
| 2013/03/04 | 986 | 988 | 972 | 976 | 747,600 |
| 2013/03/01 | 964 | 982 | 962 | 981 | 954,700 |
| 2013/02/28 | 965 | 974 | 954 | 970 | 1,166,800 |
| 2013/02/27 | 959 | 964 | 939 | 944 | 1,041,700 |
| 2013/02/26 | 949 | 971 | 949 | 952 | 990,900 |
| 2013/02/25 | 978 | 990 | 968 | 972 | 931,900 |
| 2013/02/22 | 941 | 958 | 928 | 958 | 1,726,500 |
| 2013/02/21 | 965 | 983 | 948 | 950 | 1,904,100 |
| 2013/02/20 | 958 | 979 | 952 | 964 | 1,972,200 |
| 2013/02/19 | 929 | 940 | 919 | 921 | 1,682,300 |
| 2013/02/18 | 965 | 965 | 939 | 943 | 1,146,000 |
| 2013/02/15 | 952 | 953 | 923 | 938 | 1,712,100 |
| 2013/02/14 | 959 | 968 | 953 | 956 | 1,578,300 |
| 2013/02/13 | 1,001 | 1,005 | 959 | 967 | 1,184,100 |
| 2013/02/12 | 1,000 | 1,017 | 999 | 1,006 | 1,604,900 |
| 2013/02/08 | 992 | 996 | 979 | 983 | 1,807,800 |
| 2013/02/07 | 985 | 1,000 | 978 | 993 | 2,213,300 |
| 2013/02/06 | 964 | 1,012 | 962 | 986 | 1,946,600 |
| 2013/02/05 | 969 | 975 | 940 | 941 | 1,413,300 |
| 2013/02/04 | 991 | 993 | 976 | 984 | 1,081,600 |
| 2013/02/01 | 976 | 984 | 970 | 976 | 950,100 |
| 2013/01/31 | 965 | 972 | 945 | 971 | 1,249,100 |
| 2013/01/30 | 959 | 969 | 952 | 964 | 680,700 |
| 2013/01/29 | 961 | 970 | 954 | 961 | 1,153,100 |
| 2013/01/28 | 957 | 965 | 952 | 960 | 956,000 |
| 2013/01/25 | 954 | 961 | 946 | 951 | 908,500 |
| 2013/01/24 | 939 | 949 | 916 | 938 | 1,557,600 |
| 2013/01/23 | 938 | 951 | 931 | 942 | 1,341,000 |
| 2013/01/22 | 944 | 967 | 939 | 953 | 1,565,600 |
| 2013/01/21 | 957 | 957 | 938 | 944 | 1,081,500 |
| 2013/01/18 | 944 | 947 | 929 | 947 | 1,341,900 |
| 2013/01/17 | 913 | 929 | 890 | 914 | 2,337,700 |
| 2013/01/16 | 950 | 957 | 905 | 909 | 3,093,900 |
| 2013/01/15 | 963 | 966 | 952 | 964 | 1,494,100 |
| 2013/01/11 | 930 | 939 | 928 | 935 | 1,189,300 |
| 2013/01/10 | 904 | 929 | 904 | 917 | 739,600 |
| 2013/01/09 | 900 | 914 | 889 | 905 | 1,900,800 |
| 2013/01/08 | 943 | 950 | 915 | 915 | 1,650,400 |
| 2013/01/07 | 980 | 982 | 943 | 947 | 1,392,700 |
| 2013/01/04 | 958 | 965 | 953 | 961 | 1,125,600 |