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 |
---|---|---|---|---|---|
2019/12/30 | 2,252 | 2,276 | 2,237 | 2,271 | 435,400 |
2019/12/27 | 2,281 | 2,282 | 2,269 | 2,272 | 245,300 |
2019/12/26 | 2,244 | 2,273 | 2,243 | 2,272 | 226,700 |
2019/12/25 | 2,255 | 2,255 | 2,234 | 2,244 | 204,200 |
2019/12/24 | 2,267 | 2,274 | 2,256 | 2,264 | 212,500 |
2019/12/23 | 2,283 | 2,288 | 2,255 | 2,264 | 308,600 |
2019/12/20 | 2,270 | 2,279 | 2,261 | 2,270 | 713,700 |
2019/12/19 | 2,323 | 2,327 | 2,287 | 2,295 | 568,000 |
2019/12/18 | 2,308 | 2,326 | 2,295 | 2,311 | 772,900 |
2019/12/17 | 2,340 | 2,340 | 2,302 | 2,317 | 670,400 |
2019/12/16 | 2,337 | 2,353 | 2,325 | 2,333 | 703,100 |
2019/12/13 | 2,335 | 2,349 | 2,313 | 2,339 | 1,188,800 |
2019/12/12 | 2,286 | 2,303 | 2,262 | 2,274 | 845,700 |
2019/12/11 | 2,252 | 2,291 | 2,244 | 2,261 | 813,300 |
2019/12/10 | 2,228 | 2,262 | 2,211 | 2,258 | 908,900 |
2019/12/09 | 2,257 | 2,267 | 2,222 | 2,244 | 887,000 |
2019/12/06 | 2,215 | 2,224 | 2,205 | 2,219 | 596,100 |
2019/12/05 | 2,197 | 2,216 | 2,194 | 2,207 | 576,400 |
2019/12/04 | 2,178 | 2,188 | 2,165 | 2,188 | 628,100 |
2019/12/03 | 2,160 | 2,196 | 2,153 | 2,195 | 534,200 |
2019/12/02 | 2,189 | 2,216 | 2,189 | 2,201 | 499,600 |
2019/11/29 | 2,188 | 2,192 | 2,162 | 2,170 | 1,665,500 |
2019/11/28 | 2,225 | 2,230 | 2,182 | 2,187 | 366,300 |
2019/11/27 | 2,167 | 2,212 | 2,165 | 2,210 | 612,300 |
2019/11/26 | 2,175 | 2,199 | 2,156 | 2,174 | 1,882,700 |
2019/11/25 | 2,177 | 2,195 | 2,164 | 2,178 | 543,500 |
2019/11/22 | 2,165 | 2,185 | 2,160 | 2,168 | 702,600 |
2019/11/21 | 2,159 | 2,168 | 2,128 | 2,164 | 914,100 |
2019/11/20 | 2,204 | 2,215 | 2,183 | 2,196 | 764,300 |
2019/11/19 | 2,233 | 2,249 | 2,219 | 2,228 | 770,400 |
2019/11/18 | 2,256 | 2,262 | 2,242 | 2,251 | 549,700 |
2019/11/15 | 2,225 | 2,270 | 2,213 | 2,250 | 764,300 |
2019/11/14 | 2,261 | 2,263 | 2,221 | 2,234 | 860,800 |
2019/11/13 | 2,255 | 2,297 | 2,247 | 2,267 | 1,166,200 |
2019/11/12 | 2,220 | 2,286 | 2,220 | 2,284 | 1,445,600 |
2019/11/11 | 2,240 | 2,253 | 2,222 | 2,222 | 813,500 |
2019/11/08 | 2,199 | 2,221 | 2,184 | 2,207 | 1,172,800 |
2019/11/07 | 2,133 | 2,193 | 2,110 | 2,190 | 1,190,100 |
2019/11/06 | 2,135 | 2,160 | 2,119 | 2,148 | 1,575,200 |
2019/11/05 | 2,084 | 2,091 | 2,050 | 2,066 | 1,689,000 |
2019/11/01 | 2,029 | 2,056 | 2,027 | 2,034 | 765,500 |
2019/10/31 | 2,045 | 2,062 | 2,033 | 2,055 | 924,500 |
2019/10/30 | 2,068 | 2,081 | 2,052 | 2,069 | 1,596,400 |
2019/10/29 | 2,062 | 2,079 | 2,050 | 2,077 | 1,135,900 |
2019/10/28 | 2,025 | 2,042 | 2,022 | 2,036 | 558,900 |
2019/10/25 | 2,047 | 2,051 | 2,004 | 2,013 | 653,900 |
2019/10/24 | 2,043 | 2,044 | 2,006 | 2,028 | 848,300 |
2019/10/23 | 2,012 | 2,040 | 2,002 | 2,038 | 896,600 |
2019/10/21 | 2,006 | 2,011 | 1,989 | 1,992 | 696,800 |
2019/10/18 | 2,043 | 2,054 | 2,004 | 2,006 | 612,000 |
2019/10/17 | 2,047 | 2,059 | 2,027 | 2,034 | 526,100 |
2019/10/16 | 2,039 | 2,067 | 2,029 | 2,039 | 1,150,300 |
2019/10/15 | 2,013 | 2,033 | 2,003 | 2,004 | 802,300 |
2019/10/11 | 1,947 | 1,966 | 1,935 | 1,961 | 666,000 |
2019/10/10 | 1,939 | 1,946 | 1,912 | 1,929 | 717,800 |
2019/10/09 | 1,911 | 1,950 | 1,901 | 1,945 | 1,128,400 |
2019/10/08 | 1,921 | 1,963 | 1,915 | 1,951 | 805,600 |
2019/10/07 | 1,912 | 1,918 | 1,884 | 1,897 | 477,200 |
2019/10/04 | 1,894 | 1,909 | 1,885 | 1,907 | 538,500 |
2019/10/03 | 1,922 | 1,938 | 1,903 | 1,921 | 593,800 |
2019/10/02 | 1,978 | 2,005 | 1,978 | 1,988 | 795,900 |
2019/10/01 | 1,992 | 2,034 | 1,989 | 2,017 | 863,700 |
2019/09/30 | 1,978 | 1,994 | 1,952 | 1,956 | 588,600 |
2019/09/27 | 1,959 | 1,995 | 1,934 | 1,994 | 1,072,500 |
2019/09/26 | 2,027 | 2,027 | 1,968 | 1,980 | 888,000 |
2019/09/25 | 1,983 | 2,000 | 1,960 | 1,995 | 588,200 |
2019/09/24 | 1,991 | 2,021 | 1,978 | 1,997 | 727,000 |
2019/09/20 | 2,021 | 2,024 | 1,965 | 1,968 | 1,087,400 |
2019/09/19 | 2,025 | 2,044 | 2,019 | 2,028 | 634,400 |
2019/09/18 | 1,995 | 2,019 | 1,979 | 2,010 | 896,800 |
2019/09/17 | 1,967 | 1,993 | 1,963 | 1,984 | 1,130,100 |
2019/09/13 | 2,035 | 2,035 | 1,980 | 2,017 | 1,123,300 |
2019/09/12 | 2,016 | 2,042 | 1,992 | 2,006 | 946,300 |
2019/09/11 | 1,927 | 2,002 | 1,924 | 1,995 | 1,388,500 |
2019/09/10 | 1,878 | 1,920 | 1,871 | 1,907 | 797,900 |
2019/09/09 | 1,876 | 1,888 | 1,861 | 1,878 | 662,400 |
2019/09/06 | 1,884 | 1,894 | 1,871 | 1,881 | 813,400 |
2019/09/05 | 1,812 | 1,878 | 1,809 | 1,856 | 977,300 |
2019/09/04 | 1,805 | 1,809 | 1,780 | 1,789 | 474,900 |
2019/09/03 | 1,815 | 1,826 | 1,807 | 1,818 | 376,200 |
2019/09/02 | 1,823 | 1,830 | 1,814 | 1,819 | 320,100 |
2019/08/30 | 1,836 | 1,847 | 1,828 | 1,840 | 467,600 |
2019/08/29 | 1,808 | 1,814 | 1,784 | 1,807 | 413,300 |
2019/08/28 | 1,813 | 1,814 | 1,799 | 1,799 | 438,700 |
2019/08/27 | 1,803 | 1,828 | 1,788 | 1,824 | 856,500 |
2019/08/26 | 1,757 | 1,786 | 1,756 | 1,770 | 605,200 |
2019/08/23 | 1,820 | 1,840 | 1,819 | 1,837 | 429,800 |
2019/08/22 | 1,820 | 1,829 | 1,807 | 1,815 | 440,600 |
2019/08/21 | 1,807 | 1,826 | 1,806 | 1,808 | 553,100 |
2019/08/20 | 1,842 | 1,857 | 1,835 | 1,850 | 461,500 |
2019/08/19 | 1,859 | 1,860 | 1,838 | 1,838 | 488,800 |
2019/08/16 | 1,824 | 1,846 | 1,817 | 1,835 | 687,100 |
2019/08/15 | 1,800 | 1,849 | 1,792 | 1,843 | 657,400 |
2019/08/14 | 1,840 | 1,863 | 1,818 | 1,851 | 719,500 |
2019/08/13 | 1,790 | 1,820 | 1,764 | 1,800 | 775,200 |
2019/08/09 | 1,826 | 1,826 | 1,791 | 1,804 | 842,100 |
2019/08/08 | 1,795 | 1,837 | 1,790 | 1,819 | 1,211,200 |
2019/08/07 | 1,774 | 1,835 | 1,763 | 1,811 | 1,658,600 |
2019/08/06 | 1,707 | 1,754 | 1,701 | 1,741 | 1,026,700 |
2019/08/05 | 1,837 | 1,841 | 1,763 | 1,781 | 935,300 |
2019/08/02 | 1,884 | 1,906 | 1,866 | 1,875 | 776,700 |
2019/08/01 | 1,919 | 1,932 | 1,899 | 1,924 | 758,000 |
2019/07/31 | 1,959 | 1,974 | 1,923 | 1,945 | 921,400 |
2019/07/30 | 1,988 | 2,008 | 1,982 | 1,989 | 422,700 |
2019/07/29 | 1,994 | 1,994 | 1,959 | 1,975 | 508,400 |
2019/07/26 | 2,012 | 2,016 | 1,997 | 2,000 | 391,300 |
2019/07/25 | 2,017 | 2,032 | 2,016 | 2,030 | 366,900 |
2019/07/24 | 2,009 | 2,018 | 2,004 | 2,014 | 795,100 |
2019/07/23 | 2,001 | 2,041 | 1,994 | 2,030 | 455,700 |
2019/07/22 | 2,004 | 2,012 | 1,985 | 2,000 | 358,300 |
2019/07/19 | 1,947 | 2,008 | 1,944 | 2,001 | 587,000 |
2019/07/18 | 2,018 | 2,026 | 1,965 | 1,975 | 740,200 |
2019/07/17 | 2,039 | 2,066 | 2,035 | 2,046 | 781,100 |
2019/07/16 | 2,065 | 2,081 | 2,064 | 2,068 | 441,500 |
2019/07/12 | 2,107 | 2,112 | 2,077 | 2,083 | 466,800 |
2019/07/11 | 2,089 | 2,117 | 2,082 | 2,110 | 620,000 |
2019/07/10 | 2,089 | 2,105 | 2,082 | 2,098 | 567,700 |
2019/07/09 | 2,120 | 2,133 | 2,103 | 2,112 | 465,500 |
2019/07/08 | 2,110 | 2,130 | 2,105 | 2,126 | 605,300 |
2019/07/05 | 2,118 | 2,119 | 2,098 | 2,113 | 442,800 |
2019/07/04 | 2,126 | 2,126 | 2,107 | 2,118 | 412,000 |
2019/07/03 | 2,117 | 2,120 | 2,080 | 2,100 | 649,300 |
2019/07/02 | 2,087 | 2,137 | 2,087 | 2,132 | 715,300 |
2019/07/01 | 2,085 | 2,100 | 2,066 | 2,091 | 872,600 |
2019/06/28 | 1,991 | 2,035 | 1,990 | 2,035 | 701,300 |
2019/06/27 | 1,984 | 2,020 | 1,978 | 2,018 | 591,800 |
2019/06/26 | 1,955 | 1,981 | 1,953 | 1,964 | 649,800 |
2019/06/25 | 1,980 | 2,002 | 1,974 | 1,985 | 994,100 |
2019/06/24 | 1,941 | 1,960 | 1,926 | 1,960 | 466,700 |
2019/06/21 | 1,943 | 1,947 | 1,919 | 1,941 | 1,058,100 |
2019/06/20 | 1,957 | 1,967 | 1,936 | 1,945 | 461,300 |
2019/06/19 | 1,934 | 1,967 | 1,931 | 1,955 | 680,900 |
2019/06/18 | 1,879 | 1,899 | 1,868 | 1,894 | 673,800 |
2019/06/17 | 1,890 | 1,891 | 1,871 | 1,881 | 510,100 |
2019/06/14 | 1,938 | 1,944 | 1,912 | 1,916 | 716,600 |
2019/06/13 | 1,907 | 1,932 | 1,903 | 1,924 | 743,300 |
2019/06/12 | 1,955 | 1,962 | 1,934 | 1,937 | 729,200 |
2019/06/11 | 1,937 | 1,954 | 1,917 | 1,944 | 563,100 |
2019/06/10 | 1,896 | 1,929 | 1,883 | 1,920 | 526,100 |
2019/06/07 | 1,856 | 1,886 | 1,836 | 1,871 | 997,800 |
2019/06/06 | 1,856 | 1,878 | 1,847 | 1,858 | 1,041,300 |
2019/06/05 | 1,913 | 1,933 | 1,892 | 1,895 | 899,900 |
2019/06/04 | 1,810 | 1,846 | 1,808 | 1,845 | 627,900 |
2019/06/03 | 1,809 | 1,832 | 1,798 | 1,809 | 687,500 |
2019/05/31 | 1,881 | 1,889 | 1,863 | 1,863 | 588,300 |
2019/05/30 | 1,844 | 1,903 | 1,844 | 1,898 | 470,300 |
2019/05/29 | 1,863 | 1,884 | 1,845 | 1,871 | 717,200 |
2019/05/28 | 1,871 | 1,907 | 1,862 | 1,903 | 700,400 |
2019/05/27 | 1,877 | 1,893 | 1,857 | 1,861 | 455,400 |
2019/05/24 | 1,864 | 1,883 | 1,830 | 1,876 | 719,400 |
2019/05/23 | 1,913 | 1,924 | 1,889 | 1,895 | 537,400 |
2019/05/22 | 1,942 | 1,962 | 1,933 | 1,939 | 584,000 |
2019/05/21 | 1,878 | 1,932 | 1,873 | 1,927 | 864,100 |
2019/05/20 | 1,925 | 1,940 | 1,898 | 1,910 | 480,600 |
2019/05/17 | 1,947 | 1,963 | 1,927 | 1,936 | 442,300 |
2019/05/16 | 1,903 | 1,916 | 1,877 | 1,913 | 666,900 |
2019/05/15 | 1,917 | 1,919 | 1,876 | 1,918 | 885,200 |
2019/05/14 | 1,863 | 1,919 | 1,863 | 1,919 | 797,800 |
2019/05/13 | 1,945 | 1,971 | 1,924 | 1,938 | 886,900 |
2019/05/10 | 2,005 | 2,037 | 1,946 | 1,973 | 1,150,100 |
2019/05/09 | 1,900 | 2,045 | 1,900 | 2,005 | 1,452,300 |
2019/05/08 | 2,081 | 2,100 | 2,067 | 2,072 | 845,100 |
2019/05/07 | 2,186 | 2,196 | 2,113 | 2,121 | 844,200 |
2019/04/26 | 2,159 | 2,184 | 2,148 | 2,183 | 592,600 |
2019/04/25 | 2,176 | 2,207 | 2,167 | 2,197 | 439,100 |
2019/04/24 | 2,210 | 2,216 | 2,180 | 2,186 | 639,600 |
2019/04/23 | 2,200 | 2,213 | 2,187 | 2,202 | 562,200 |
2019/04/22 | 2,193 | 2,204 | 2,175 | 2,193 | 492,900 |
2019/04/19 | 2,214 | 2,228 | 2,207 | 2,207 | 555,000 |
2019/04/18 | 2,223 | 2,228 | 2,195 | 2,201 | 668,700 |
2019/04/17 | 2,198 | 2,230 | 2,192 | 2,223 | 580,400 |
2019/04/16 | 2,200 | 2,217 | 2,186 | 2,202 | 535,400 |
2019/04/15 | 2,206 | 2,220 | 2,182 | 2,198 | 543,900 |
2019/04/12 | 2,193 | 2,194 | 2,152 | 2,165 | 546,200 |
2019/04/11 | 2,148 | 2,167 | 2,131 | 2,162 | 510,900 |
2019/04/10 | 2,144 | 2,154 | 2,120 | 2,148 | 681,000 |
2019/04/09 | 2,154 | 2,186 | 2,149 | 2,178 | 646,400 |
2019/04/08 | 2,196 | 2,202 | 2,167 | 2,175 | 600,600 |
2019/04/05 | 2,166 | 2,180 | 2,158 | 2,171 | 679,800 |
2019/04/04 | 2,140 | 2,166 | 2,138 | 2,156 | 636,500 |
2019/04/03 | 2,116 | 2,132 | 2,100 | 2,130 | 657,100 |
2019/04/02 | 2,126 | 2,130 | 2,098 | 2,105 | 532,300 |
2019/04/01 | 2,076 | 2,107 | 2,069 | 2,085 | 878,400 |
2019/03/29 | 2,056 | 2,061 | 2,024 | 2,048 | 608,700 |
2019/03/28 | 2,030 | 2,034 | 1,999 | 2,012 | 788,000 |
2019/03/27 | 2,068 | 2,071 | 2,038 | 2,068 | 940,600 |
2019/03/26 | 2,051 | 2,080 | 2,029 | 2,073 | 1,217,500 |
2019/03/25 | 2,005 | 2,006 | 1,966 | 1,993 | 616,200 |
2019/03/22 | 2,046 | 2,066 | 2,034 | 2,045 | 833,600 |
2019/03/20 | 2,026 | 2,036 | 2,016 | 2,022 | 461,700 |
2019/03/19 | 2,033 | 2,042 | 1,998 | 2,035 | 432,200 |
2019/03/18 | 2,028 | 2,033 | 2,008 | 2,026 | 502,300 |
2019/03/15 | 2,006 | 2,026 | 2,003 | 2,014 | 1,057,800 |
2019/03/14 | 2,013 | 2,024 | 1,978 | 1,984 | 711,600 |
2019/03/13 | 2,010 | 2,021 | 1,981 | 1,995 | 552,000 |
2019/03/12 | 2,000 | 2,029 | 1,994 | 2,018 | 838,200 |
2019/03/11 | 1,984 | 1,994 | 1,964 | 1,979 | 676,200 |
2019/03/08 | 1,991 | 1,999 | 1,953 | 1,957 | 874,400 |
2019/03/07 | 2,051 | 2,054 | 2,007 | 2,017 | 766,300 |
2019/03/06 | 2,072 | 2,083 | 2,056 | 2,069 | 680,300 |
2019/03/05 | 2,085 | 2,090 | 2,063 | 2,072 | 740,000 |
2019/03/04 | 2,064 | 2,100 | 2,055 | 2,092 | 931,100 |
2019/03/01 | 2,045 | 2,070 | 2,039 | 2,042 | 1,005,500 |
2019/02/28 | 2,043 | 2,055 | 2,026 | 2,035 | 1,264,000 |
2019/02/27 | 2,051 | 2,070 | 2,044 | 2,054 | 838,700 |
2019/02/26 | 2,069 | 2,086 | 2,050 | 2,058 | 896,000 |
2019/02/25 | 2,090 | 2,099 | 2,070 | 2,077 | 905,800 |
2019/02/22 | 2,064 | 2,087 | 2,052 | 2,080 | 670,900 |
2019/02/21 | 2,090 | 2,095 | 2,051 | 2,084 | 1,072,100 |
2019/02/20 | 2,130 | 2,142 | 2,108 | 2,111 | 690,500 |
2019/02/19 | 2,119 | 2,135 | 2,100 | 2,132 | 510,300 |
2019/02/18 | 2,164 | 2,167 | 2,122 | 2,125 | 541,000 |
2019/02/15 | 2,126 | 2,144 | 2,105 | 2,129 | 682,000 |
2019/02/14 | 2,116 | 2,140 | 2,108 | 2,132 | 955,200 |
2019/02/13 | 2,099 | 2,135 | 2,086 | 2,132 | 1,206,500 |
2019/02/12 | 1,997 | 2,073 | 1,995 | 2,067 | 1,514,500 |
2019/02/08 | 1,970 | 1,973 | 1,929 | 1,962 | 1,393,200 |
2019/02/07 | 2,107 | 2,133 | 2,025 | 2,032 | 1,969,500 |
2019/02/06 | 1,920 | 1,937 | 1,909 | 1,927 | 915,200 |
2019/02/05 | 1,903 | 1,909 | 1,892 | 1,900 | 647,000 |
2019/02/04 | 1,879 | 1,898 | 1,866 | 1,895 | 995,700 |
2019/02/01 | 1,829 | 1,859 | 1,826 | 1,851 | 868,700 |
2019/01/31 | 1,870 | 1,887 | 1,830 | 1,832 | 954,300 |
2019/01/30 | 1,850 | 1,850 | 1,808 | 1,825 | 871,800 |
2019/01/29 | 1,811 | 1,837 | 1,786 | 1,834 | 804,100 |
2019/01/28 | 1,850 | 1,858 | 1,829 | 1,833 | 622,400 |
2019/01/25 | 1,799 | 1,847 | 1,790 | 1,838 | 785,200 |
2019/01/24 | 1,757 | 1,796 | 1,755 | 1,792 | 518,300 |
2019/01/23 | 1,741 | 1,783 | 1,724 | 1,759 | 779,300 |
2019/01/22 | 1,824 | 1,825 | 1,762 | 1,768 | 553,400 |
2019/01/21 | 1,815 | 1,827 | 1,794 | 1,817 | 556,900 |
2019/01/18 | 1,730 | 1,774 | 1,730 | 1,768 | 433,800 |
2019/01/17 | 1,737 | 1,753 | 1,726 | 1,727 | 404,900 |
2019/01/16 | 1,769 | 1,784 | 1,716 | 1,722 | 718,300 |
2019/01/15 | 1,692 | 1,766 | 1,679 | 1,763 | 772,000 |
2019/01/11 | 1,717 | 1,735 | 1,695 | 1,711 | 846,800 |
2019/01/10 | 1,697 | 1,715 | 1,683 | 1,697 | 740,500 |
2019/01/09 | 1,673 | 1,704 | 1,666 | 1,698 | 730,800 |
2019/01/08 | 1,658 | 1,683 | 1,634 | 1,663 | 956,900 |
2019/01/07 | 1,628 | 1,697 | 1,615 | 1,651 | 1,233,100 |
2019/01/04 | 1,552 | 1,569 | 1,517 | 1,558 | 1,243,400 |