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 |
---|---|---|---|---|---|
2018/12/28 | 1,635 | 1,657 | 1,617 | 1,631 | 537,700 |
2018/12/27 | 1,626 | 1,647 | 1,602 | 1,645 | 665,200 |
2018/12/26 | 1,548 | 1,576 | 1,526 | 1,556 | 538,700 |
2018/12/25 | 1,551 | 1,565 | 1,524 | 1,537 | 881,400 |
2018/12/21 | 1,609 | 1,625 | 1,579 | 1,611 | 1,100,400 |
2018/12/20 | 1,675 | 1,685 | 1,620 | 1,631 | 1,076,900 |
2018/12/19 | 1,683 | 1,706 | 1,653 | 1,704 | 923,900 |
2018/12/18 | 1,668 | 1,699 | 1,654 | 1,680 | 783,700 |
2018/12/17 | 1,709 | 1,739 | 1,700 | 1,707 | 532,600 |
2018/12/14 | 1,724 | 1,734 | 1,690 | 1,707 | 895,600 |
2018/12/13 | 1,711 | 1,742 | 1,704 | 1,729 | 1,095,200 |
2018/12/12 | 1,698 | 1,732 | 1,689 | 1,711 | 696,100 |
2018/12/11 | 1,702 | 1,707 | 1,670 | 1,683 | 879,000 |
2018/12/10 | 1,707 | 1,712 | 1,666 | 1,700 | 867,100 |
2018/12/07 | 1,763 | 1,777 | 1,740 | 1,756 | 1,071,900 |
2018/12/06 | 1,805 | 1,810 | 1,723 | 1,742 | 1,467,500 |
2018/12/05 | 1,844 | 1,869 | 1,812 | 1,819 | 852,900 |
2018/12/04 | 1,965 | 1,975 | 1,881 | 1,884 | 888,300 |
2018/12/03 | 1,937 | 1,988 | 1,933 | 1,973 | 1,123,200 |
2018/11/30 | 1,936 | 1,951 | 1,885 | 1,897 | 2,743,800 |
2018/11/29 | 1,977 | 1,978 | 1,933 | 1,938 | 788,900 |
2018/11/28 | 1,931 | 1,952 | 1,926 | 1,949 | 987,600 |
2018/11/27 | 1,921 | 1,942 | 1,904 | 1,916 | 1,043,600 |
2018/11/26 | 1,863 | 1,897 | 1,851 | 1,892 | 602,600 |
2018/11/22 | 1,884 | 1,892 | 1,860 | 1,876 | 596,600 |
2018/11/21 | 1,845 | 1,885 | 1,826 | 1,881 | 971,500 |
2018/11/20 | 1,875 | 1,889 | 1,861 | 1,883 | 696,400 |
2018/11/19 | 1,864 | 1,902 | 1,862 | 1,897 | 673,200 |
2018/11/16 | 1,885 | 1,912 | 1,859 | 1,871 | 1,313,200 |
2018/11/15 | 1,842 | 1,909 | 1,840 | 1,893 | 1,690,900 |
2018/11/14 | 1,839 | 1,861 | 1,826 | 1,856 | 832,600 |
2018/11/13 | 1,816 | 1,834 | 1,796 | 1,829 | 1,287,600 |
2018/11/12 | 1,857 | 1,887 | 1,837 | 1,882 | 782,700 |
2018/11/09 | 1,892 | 1,909 | 1,866 | 1,873 | 1,621,900 |
2018/11/08 | 1,949 | 1,956 | 1,898 | 1,904 | 1,546,200 |
2018/11/07 | 1,932 | 1,968 | 1,900 | 1,921 | 3,171,700 |
2018/11/06 | 2,084 | 2,133 | 2,080 | 2,122 | 944,100 |
2018/11/05 | 2,100 | 2,113 | 2,062 | 2,076 | 1,215,800 |
2018/11/02 | 2,084 | 2,150 | 2,071 | 2,143 | 864,500 |
2018/11/01 | 2,076 | 2,091 | 2,060 | 2,076 | 672,100 |
2018/10/31 | 2,057 | 2,092 | 2,055 | 2,071 | 1,270,700 |
2018/10/30 | 1,952 | 2,052 | 1,948 | 2,007 | 2,436,000 |
2018/10/29 | 1,983 | 2,006 | 1,963 | 1,967 | 704,200 |
2018/10/26 | 1,996 | 2,010 | 1,932 | 1,970 | 825,100 |
2018/10/25 | 2,000 | 2,025 | 1,982 | 1,989 | 900,800 |
2018/10/24 | 2,079 | 2,100 | 2,052 | 2,077 | 915,600 |
2018/10/23 | 2,079 | 2,098 | 2,037 | 2,041 | 736,500 |
2018/10/22 | 2,068 | 2,127 | 2,056 | 2,111 | 786,500 |
2018/10/19 | 2,098 | 2,121 | 2,074 | 2,118 | 773,500 |
2018/10/18 | 2,218 | 2,231 | 2,125 | 2,140 | 1,239,300 |
2018/10/17 | 2,235 | 2,254 | 2,216 | 2,227 | 781,200 |
2018/10/16 | 2,149 | 2,196 | 2,148 | 2,195 | 953,600 |
2018/10/15 | 2,125 | 2,160 | 2,120 | 2,140 | 664,000 |
2018/10/12 | 2,111 | 2,155 | 2,098 | 2,142 | 777,700 |
2018/10/11 | 2,110 | 2,132 | 2,080 | 2,120 | 1,199,500 |
2018/10/10 | 2,229 | 2,249 | 2,204 | 2,210 | 988,200 |
2018/10/09 | 2,276 | 2,288 | 2,205 | 2,229 | 1,019,300 |
2018/10/05 | 2,287 | 2,314 | 2,273 | 2,308 | 725,800 |
2018/10/04 | 2,319 | 2,319 | 2,285 | 2,307 | 797,300 |
2018/10/03 | 2,296 | 2,315 | 2,284 | 2,286 | 584,600 |
2018/10/02 | 2,296 | 2,311 | 2,285 | 2,296 | 740,700 |
2018/10/01 | 2,243 | 2,294 | 2,238 | 2,278 | 616,900 |
2018/09/28 | 2,233 | 2,274 | 2,226 | 2,244 | 697,300 |
2018/09/27 | 2,268 | 2,273 | 2,212 | 2,213 | 688,300 |
2018/09/26 | 2,270 | 2,282 | 2,227 | 2,277 | 937,600 |
2018/09/25 | 2,297 | 2,303 | 2,271 | 2,301 | 761,200 |
2018/09/21 | 2,281 | 2,293 | 2,260 | 2,291 | 945,200 |
2018/09/20 | 2,280 | 2,305 | 2,260 | 2,265 | 915,100 |
2018/09/19 | 2,235 | 2,265 | 2,226 | 2,254 | 647,200 |
2018/09/18 | 2,128 | 2,197 | 2,106 | 2,191 | 686,100 |
2018/09/14 | 2,079 | 2,130 | 2,079 | 2,128 | 881,400 |
2018/09/13 | 2,025 | 2,056 | 2,009 | 2,051 | 919,800 |
2018/09/12 | 2,069 | 2,069 | 2,017 | 2,030 | 905,700 |
2018/09/11 | 2,099 | 2,109 | 2,081 | 2,094 | 701,100 |
2018/09/10 | 2,105 | 2,128 | 2,099 | 2,103 | 598,400 |
2018/09/07 | 2,148 | 2,148 | 2,110 | 2,126 | 552,900 |
2018/09/06 | 2,163 | 2,184 | 2,157 | 2,169 | 683,800 |
2018/09/05 | 2,200 | 2,203 | 2,165 | 2,176 | 1,010,000 |
2018/09/04 | 2,234 | 2,242 | 2,206 | 2,213 | 688,700 |
2018/09/03 | 2,271 | 2,285 | 2,229 | 2,234 | 629,200 |
2018/08/31 | 2,286 | 2,297 | 2,259 | 2,282 | 896,800 |
2018/08/30 | 2,328 | 2,332 | 2,297 | 2,315 | 637,600 |
2018/08/29 | 2,291 | 2,326 | 2,290 | 2,316 | 472,700 |
2018/08/28 | 2,300 | 2,329 | 2,279 | 2,289 | 447,200 |
2018/08/27 | 2,233 | 2,274 | 2,231 | 2,267 | 334,300 |
2018/08/24 | 2,221 | 2,224 | 2,198 | 2,215 | 250,400 |
2018/08/23 | 2,220 | 2,220 | 2,189 | 2,199 | 497,000 |
2018/08/22 | 2,198 | 2,235 | 2,198 | 2,226 | 686,800 |
2018/08/21 | 2,195 | 2,202 | 2,179 | 2,186 | 382,000 |
2018/08/20 | 2,181 | 2,209 | 2,181 | 2,198 | 384,700 |
2018/08/17 | 2,185 | 2,207 | 2,180 | 2,202 | 497,000 |
2018/08/16 | 2,189 | 2,217 | 2,155 | 2,192 | 862,100 |
2018/08/15 | 2,310 | 2,314 | 2,200 | 2,229 | 1,270,300 |
2018/08/14 | 2,239 | 2,337 | 2,224 | 2,332 | 1,091,000 |
2018/08/13 | 2,251 | 2,261 | 2,207 | 2,230 | 907,300 |
2018/08/10 | 2,368 | 2,403 | 2,266 | 2,276 | 2,049,100 |
2018/08/09 | 2,280 | 2,328 | 2,279 | 2,318 | 671,400 |
2018/08/08 | 2,310 | 2,329 | 2,273 | 2,305 | 786,700 |
2018/08/07 | 2,306 | 2,333 | 2,306 | 2,321 | 782,200 |
2018/08/06 | 2,312 | 2,329 | 2,293 | 2,299 | 1,077,700 |
2018/08/03 | 2,311 | 2,321 | 2,292 | 2,299 | 551,900 |
2018/08/02 | 2,292 | 2,304 | 2,268 | 2,299 | 829,200 |
2018/08/01 | 2,279 | 2,296 | 2,255 | 2,293 | 578,500 |
2018/07/31 | 2,267 | 2,290 | 2,247 | 2,273 | 862,500 |
2018/07/30 | 2,271 | 2,282 | 2,255 | 2,268 | 536,100 |
2018/07/27 | 2,245 | 2,264 | 2,235 | 2,259 | 403,100 |
2018/07/26 | 2,277 | 2,279 | 2,224 | 2,232 | 807,300 |
2018/07/25 | 2,270 | 2,287 | 2,248 | 2,260 | 677,400 |
2018/07/24 | 2,226 | 2,261 | 2,216 | 2,260 | 623,900 |
2018/07/23 | 2,222 | 2,245 | 2,208 | 2,215 | 619,000 |
2018/07/20 | 2,245 | 2,247 | 2,197 | 2,220 | 816,100 |
2018/07/19 | 2,248 | 2,283 | 2,237 | 2,247 | 830,400 |
2018/07/18 | 2,245 | 2,284 | 2,235 | 2,249 | 1,289,500 |
2018/07/17 | 2,174 | 2,192 | 2,151 | 2,177 | 630,500 |
2018/07/13 | 2,129 | 2,168 | 2,124 | 2,158 | 733,500 |
2018/07/12 | 2,154 | 2,161 | 2,121 | 2,129 | 634,500 |
2018/07/11 | 2,157 | 2,171 | 2,121 | 2,147 | 645,000 |
2018/07/10 | 2,186 | 2,195 | 2,169 | 2,179 | 724,700 |
2018/07/09 | 2,096 | 2,140 | 2,093 | 2,139 | 575,500 |
2018/07/06 | 2,083 | 2,101 | 2,052 | 2,078 | 826,700 |
2018/07/05 | 2,087 | 2,103 | 2,070 | 2,082 | 680,400 |
2018/07/04 | 2,102 | 2,105 | 2,072 | 2,087 | 732,200 |
2018/07/03 | 2,039 | 2,128 | 2,003 | 2,123 | 1,795,700 |
2018/07/02 | 2,178 | 2,226 | 2,168 | 2,171 | 530,400 |
2018/06/29 | 2,163 | 2,192 | 2,140 | 2,188 | 909,200 |
2018/06/28 | 2,146 | 2,178 | 2,120 | 2,173 | 578,200 |
2018/06/27 | 2,145 | 2,170 | 2,140 | 2,159 | 495,400 |
2018/06/26 | 2,151 | 2,181 | 2,123 | 2,178 | 513,000 |
2018/06/25 | 2,168 | 2,179 | 2,149 | 2,167 | 727,500 |
2018/06/22 | 2,140 | 2,153 | 2,108 | 2,152 | 762,600 |
2018/06/21 | 2,146 | 2,182 | 2,144 | 2,163 | 620,100 |
2018/06/20 | 2,150 | 2,171 | 2,102 | 2,165 | 892,100 |
2018/06/19 | 2,160 | 2,188 | 2,141 | 2,145 | 694,500 |
2018/06/18 | 2,272 | 2,279 | 2,179 | 2,187 | 777,200 |
2018/06/15 | 2,304 | 2,317 | 2,277 | 2,297 | 927,100 |
2018/06/14 | 2,290 | 2,303 | 2,265 | 2,285 | 649,500 |
2018/06/13 | 2,303 | 2,317 | 2,285 | 2,306 | 613,900 |
2018/06/12 | 2,308 | 2,319 | 2,272 | 2,298 | 521,100 |
2018/06/11 | 2,313 | 2,322 | 2,284 | 2,290 | 636,100 |
2018/06/08 | 2,329 | 2,348 | 2,304 | 2,311 | 929,800 |
2018/06/07 | 2,324 | 2,351 | 2,320 | 2,322 | 696,500 |
2018/06/06 | 2,349 | 2,359 | 2,320 | 2,324 | 735,800 |
2018/06/05 | 2,343 | 2,360 | 2,333 | 2,351 | 675,000 |
2018/06/04 | 2,318 | 2,369 | 2,310 | 2,340 | 1,110,000 |
2018/06/01 | 2,261 | 2,292 | 2,252 | 2,279 | 903,700 |
2018/05/31 | 2,240 | 2,303 | 2,222 | 2,280 | 2,474,100 |
2018/05/30 | 2,222 | 2,242 | 2,212 | 2,219 | 920,200 |
2018/05/29 | 2,320 | 2,320 | 2,251 | 2,268 | 782,500 |
2018/05/28 | 2,320 | 2,337 | 2,304 | 2,333 | 580,300 |
2018/05/25 | 2,330 | 2,356 | 2,319 | 2,320 | 708,700 |
2018/05/24 | 2,377 | 2,380 | 2,334 | 2,336 | 954,300 |
2018/05/23 | 2,406 | 2,431 | 2,395 | 2,396 | 920,800 |
2018/05/22 | 2,439 | 2,440 | 2,415 | 2,420 | 586,000 |
2018/05/21 | 2,450 | 2,455 | 2,427 | 2,443 | 462,700 |
2018/05/18 | 2,491 | 2,495 | 2,445 | 2,456 | 650,500 |
2018/05/17 | 2,501 | 2,511 | 2,484 | 2,493 | 643,200 |
2018/05/16 | 2,486 | 2,534 | 2,480 | 2,492 | 709,900 |
2018/05/15 | 2,518 | 2,529 | 2,489 | 2,522 | 662,700 |
2018/05/14 | 2,474 | 2,511 | 2,462 | 2,501 | 731,900 |
2018/05/11 | 2,465 | 2,539 | 2,465 | 2,478 | 1,314,300 |
2018/05/10 | 2,385 | 2,520 | 2,385 | 2,448 | 1,676,800 |
2018/05/09 | 2,430 | 2,450 | 2,424 | 2,435 | 1,525,600 |
2018/05/08 | 2,374 | 2,429 | 2,364 | 2,415 | 877,600 |
2018/05/07 | 2,372 | 2,376 | 2,346 | 2,374 | 1,022,500 |
2018/05/02 | 2,380 | 2,397 | 2,355 | 2,359 | 778,600 |
2018/05/01 | 2,356 | 2,394 | 2,342 | 2,382 | 733,600 |
2018/04/27 | 2,435 | 2,439 | 2,341 | 2,356 | 1,468,800 |
2018/04/26 | 2,445 | 2,452 | 2,398 | 2,419 | 1,225,500 |
2018/04/25 | 2,458 | 2,463 | 2,406 | 2,444 | 643,900 |
2018/04/24 | 2,478 | 2,502 | 2,471 | 2,489 | 641,200 |
2018/04/23 | 2,476 | 2,486 | 2,453 | 2,455 | 599,400 |
2018/04/20 | 2,495 | 2,495 | 2,452 | 2,464 | 537,400 |
2018/04/19 | 2,520 | 2,535 | 2,503 | 2,503 | 463,100 |
2018/04/18 | 2,474 | 2,504 | 2,437 | 2,497 | 610,200 |
2018/04/17 | 2,470 | 2,494 | 2,441 | 2,454 | 643,500 |
2018/04/16 | 2,463 | 2,469 | 2,430 | 2,462 | 592,500 |
2018/04/13 | 2,448 | 2,483 | 2,443 | 2,458 | 534,800 |
2018/04/12 | 2,477 | 2,477 | 2,405 | 2,430 | 670,200 |
2018/04/11 | 2,484 | 2,490 | 2,457 | 2,477 | 526,900 |
2018/04/10 | 2,393 | 2,475 | 2,390 | 2,467 | 957,500 |
2018/04/09 | 2,361 | 2,401 | 2,352 | 2,392 | 661,600 |
2018/04/06 | 2,422 | 2,428 | 2,388 | 2,388 | 656,000 |
2018/04/05 | 2,414 | 2,438 | 2,395 | 2,426 | 732,200 |
2018/04/04 | 2,428 | 2,432 | 2,388 | 2,391 | 1,070,400 |
2018/04/03 | 2,420 | 2,427 | 2,403 | 2,416 | 541,200 |
2018/04/02 | 2,467 | 2,484 | 2,456 | 2,456 | 358,300 |
2018/03/30 | 2,459 | 2,484 | 2,430 | 2,473 | 526,600 |
2018/03/29 | 2,445 | 2,446 | 2,401 | 2,427 | 875,400 |
2018/03/28 | 2,408 | 2,416 | 2,374 | 2,416 | 748,900 |
2018/03/27 | 2,412 | 2,465 | 2,403 | 2,461 | 905,400 |
2018/03/26 | 2,349 | 2,389 | 2,342 | 2,389 | 731,300 |
2018/03/23 | 2,422 | 2,427 | 2,381 | 2,390 | 870,600 |
2018/03/22 | 2,477 | 2,511 | 2,461 | 2,510 | 772,400 |
2018/03/20 | 2,484 | 2,524 | 2,458 | 2,511 | 787,100 |
2018/03/19 | 2,512 | 2,525 | 2,482 | 2,512 | 722,300 |
2018/03/16 | 2,524 | 2,535 | 2,487 | 2,509 | 976,500 |
2018/03/15 | 2,504 | 2,518 | 2,467 | 2,508 | 580,900 |
2018/03/14 | 2,523 | 2,534 | 2,503 | 2,516 | 659,200 |
2018/03/13 | 2,493 | 2,548 | 2,492 | 2,548 | 343,700 |
2018/03/12 | 2,539 | 2,543 | 2,509 | 2,525 | 492,400 |
2018/03/09 | 2,475 | 2,539 | 2,458 | 2,479 | 1,058,000 |
2018/03/08 | 2,495 | 2,500 | 2,443 | 2,456 | 923,600 |
2018/03/07 | 2,475 | 2,498 | 2,459 | 2,468 | 905,600 |
2018/03/06 | 2,535 | 2,554 | 2,497 | 2,499 | 855,900 |
2018/03/05 | 2,547 | 2,550 | 2,483 | 2,492 | 1,006,900 |
2018/03/02 | 2,558 | 2,579 | 2,541 | 2,567 | 928,000 |
2018/03/01 | 2,636 | 2,646 | 2,597 | 2,608 | 952,400 |
2018/02/28 | 2,714 | 2,749 | 2,686 | 2,686 | 1,089,400 |
2018/02/27 | 2,690 | 2,719 | 2,670 | 2,715 | 952,400 |
2018/02/26 | 2,633 | 2,670 | 2,629 | 2,648 | 647,500 |
2018/02/23 | 2,573 | 2,617 | 2,539 | 2,613 | 795,700 |
2018/02/22 | 2,619 | 2,619 | 2,568 | 2,584 | 807,900 |
2018/02/21 | 2,598 | 2,665 | 2,583 | 2,650 | 1,031,800 |
2018/02/20 | 2,577 | 2,593 | 2,557 | 2,586 | 636,700 |
2018/02/19 | 2,567 | 2,588 | 2,547 | 2,584 | 585,800 |
2018/02/16 | 2,560 | 2,585 | 2,517 | 2,524 | 915,500 |
2018/02/15 | 2,529 | 2,580 | 2,529 | 2,539 | 1,222,800 |
2018/02/14 | 2,536 | 2,579 | 2,463 | 2,479 | 1,620,300 |
2018/02/13 | 2,570 | 2,590 | 2,506 | 2,513 | 1,595,200 |
2018/02/09 | 2,518 | 2,548 | 2,505 | 2,529 | 1,350,600 |
2018/02/08 | 2,671 | 2,685 | 2,578 | 2,622 | 1,835,800 |
2018/02/07 | 2,680 | 2,697 | 2,565 | 2,571 | 1,822,700 |
2018/02/06 | 2,594 | 2,623 | 2,526 | 2,580 | 1,621,600 |
2018/02/05 | 2,775 | 2,815 | 2,766 | 2,779 | 1,139,600 |
2018/02/02 | 2,840 | 2,848 | 2,797 | 2,834 | 993,700 |
2018/02/01 | 2,811 | 2,856 | 2,795 | 2,848 | 1,220,200 |
2018/01/31 | 2,839 | 2,856 | 2,791 | 2,791 | 1,365,500 |
2018/01/30 | 2,914 | 2,917 | 2,851 | 2,874 | 958,300 |
2018/01/29 | 2,924 | 2,970 | 2,906 | 2,932 | 1,023,800 |
2018/01/26 | 2,912 | 2,942 | 2,905 | 2,923 | 595,100 |
2018/01/25 | 2,899 | 2,929 | 2,890 | 2,902 | 804,000 |
2018/01/24 | 2,979 | 2,986 | 2,926 | 2,934 | 629,700 |
2018/01/23 | 2,987 | 2,993 | 2,947 | 2,988 | 648,600 |
2018/01/22 | 2,957 | 2,978 | 2,937 | 2,975 | 593,000 |
2018/01/19 | 2,980 | 3,010 | 2,952 | 2,963 | 925,100 |
2018/01/18 | 2,999 | 3,025 | 2,930 | 2,939 | 1,183,100 |
2018/01/17 | 2,949 | 2,993 | 2,938 | 2,974 | 918,500 |
2018/01/16 | 2,909 | 2,957 | 2,888 | 2,954 | 575,300 |
2018/01/15 | 2,947 | 2,947 | 2,901 | 2,911 | 841,000 |
2018/01/12 | 2,915 | 2,935 | 2,903 | 2,922 | 985,900 |
2018/01/11 | 2,934 | 2,934 | 2,862 | 2,910 | 1,261,400 |
2018/01/10 | 2,934 | 2,960 | 2,911 | 2,958 | 901,700 |
2018/01/09 | 2,939 | 2,941 | 2,911 | 2,934 | 742,100 |
2018/01/05 | 2,930 | 2,942 | 2,889 | 2,903 | 795,400 |
2018/01/04 | 2,830 | 2,927 | 2,828 | 2,927 | 1,214,400 |