6448 ブラザー工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-202,2562,2882,2512,277620,1002,277
2022-05-192,1912,2652,1892,259915,2002,259
2022-05-182,2472,2542,2102,237556,2002,237
2022-05-172,1982,2442,1922,224686,9002,224
2022-05-162,1982,2332,1772,191928,7002,191
2022-05-132,1552,1712,1262,167988,1002,167
2022-05-122,1592,2012,1382,1741,384,0002,174
2022-05-112,2602,3102,2562,2931,196,9002,293
2022-05-102,2932,3192,2682,307708,7002,307
2022-05-092,3002,3222,2892,297524,9002,297
2022-05-062,2942,3272,2872,321806,5002,321
2022-05-022,2632,2902,2462,282575,9002,282
2022-04-282,2162,2712,2052,264901,1002,264
2022-04-272,1702,2002,1452,199815,2002,199
2022-04-262,2162,2422,2092,212796,8002,212
2022-04-252,2022,2402,2022,227686,4002,227
2022-04-222,2452,2532,2232,239574,4002,239
2022-04-212,2432,2792,2402,266625,1002,266
2022-04-202,2412,2682,2342,245583,5002,245
2022-04-192,2042,2192,2022,211370,9002,211
2022-04-182,1762,1842,1452,177317,9002,177
2022-04-152,1892,2092,1812,200294,1002,200
2022-04-142,1862,2192,1762,213419,0002,213
2022-04-132,1392,1812,1322,173621,4002,173
2022-04-122,1522,1702,1312,143516,6002,143
2022-04-112,1432,1652,1292,160557,6002,160
2022-04-082,1702,1792,1332,161755,0002,161
2022-04-072,1642,1692,1202,157822,3002,157
2022-04-062,2292,2372,2002,214705,2002,214
2022-04-052,2632,2692,2302,240631,2002,240
2022-04-042,2392,2532,2282,249514,0002,249
2022-04-012,2122,2562,1912,255605,5002,255
2022-03-312,2442,2652,2262,237773,6002,237
2022-03-302,2922,3102,2332,258776,3002,258
2022-03-292,2862,2992,2662,289551,0002,289
2022-03-282,2802,2982,2732,276355,0002,276
2022-03-252,2852,2962,2622,273385,9002,273
2022-03-242,2462,2552,2292,255568,7002,255
2022-03-232,2322,2752,2122,272830,2002,272
2022-03-222,2102,2392,2022,214936,7002,214
2022-03-182,1932,2162,1902,2051,126,2002,205
2022-03-172,2302,2442,1812,1931,216,0002,193
2022-03-162,1442,1752,1422,161819,9002,161
2022-03-152,1152,1802,1132,144695,5002,144
2022-03-142,0952,1322,0912,107738,3002,107
2022-03-112,0582,0932,0542,068853,2002,068
2022-03-102,0762,0842,0402,0771,141,0002,077
2022-03-091,9662,0261,9661,9981,309,6001,998
2022-03-081,9301,9781,9161,9501,324,4001,950
2022-03-072,0162,0411,9691,989985,1001,989
2022-03-042,0432,0752,0192,0421,382,6002,042
2022-03-031,9672,0381,9612,0301,062,7002,030
2022-03-022,0142,0191,9401,9421,677,2001,942
2022-03-012,1032,1062,0792,086569,8002,086
2022-02-282,1342,1362,0472,0861,082,1002,086
2022-02-252,1262,1342,1042,105743,3002,105
2022-02-242,0512,1312,0512,1261,573,1002,126
2022-02-222,0582,0852,0512,077551,8002,077
2022-02-212,0622,0992,0552,091369,9002,091
2022-02-182,0742,1102,0582,103787,2002,103
2022-02-172,1562,1702,1022,1071,035,6002,107
2022-02-162,1732,1762,1452,166753,3002,166
2022-02-152,1232,1592,1232,148642,6002,148
2022-02-142,1722,1842,1152,140797,6002,140
2022-02-102,2422,2542,2042,216617,5002,216
2022-02-092,2692,2782,2262,227822,0002,227
2022-02-082,2202,2672,2192,262669,8002,262
2022-02-072,2132,2292,1562,220726,7002,220
2022-02-042,1742,2442,1702,2361,020,9002,236
2022-02-032,1862,2182,1702,189825,1002,189
2022-02-022,1302,2072,0922,1942,115,8002,194
2022-02-012,1042,1172,0542,0601,186,1002,060
2022-01-312,1072,1202,0752,102651,8002,102
2022-01-282,1142,1392,1072,125766,8002,125
2022-01-272,1922,2082,0972,113794,8002,113
2022-01-262,1972,2122,1602,160728,6002,160
2022-01-252,1932,1972,1612,194657,0002,194
2022-01-242,1862,2172,1652,207405,8002,207
2022-01-212,1952,1972,1602,189566,6002,189
2022-01-202,2142,2692,2052,227821,1002,227
2022-01-192,1992,2252,1962,206950,2002,206
2022-01-182,2172,2342,2002,213421,2002,213
2022-01-172,2202,2282,2012,216298,6002,216
2022-01-142,2392,2552,2152,228695,4002,228
2022-01-132,2502,2562,2222,241576,0002,241
2022-01-122,2302,2422,2042,236633,0002,236
2022-01-112,2352,2352,2072,213571,8002,213
2022-01-072,2522,2672,2072,222536,0002,222
2022-01-062,2392,2612,2212,226632,0002,226
2022-01-052,2792,2792,2372,251821,3002,251
2022-01-042,2582,2602,2212,239513,2002,239

分割・併合履歴 : [1983-11-16]1株→1.05株