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
2022-12-082,0902,1062,0722,091894,6002,091
2022-12-072,1002,1032,0772,0861,081,3002,086
2022-12-062,0642,1092,0622,1081,134,3002,108
2022-12-052,0802,0822,0532,0641,250,2002,064
2022-12-022,1342,1462,0842,0842,368,5002,084
2022-12-012,2162,2272,1842,1841,288,1002,184
2022-11-302,1752,2162,1662,2143,238,0002,214
2022-11-292,1622,1882,1412,185939,3002,185
2022-11-282,1902,2022,1712,1811,014,5002,181
2022-11-252,1952,2082,1812,189721,6002,189
2022-11-242,2282,2392,1972,2011,385,0002,201
2022-11-222,1922,2122,1742,2091,430,7002,209
2022-11-212,2012,2152,1932,197957,3002,197
2022-11-182,1452,1952,1422,1901,453,8002,190
2022-11-172,1702,1732,1342,1401,395,1002,140
2022-11-162,1952,1962,1622,1671,238,7002,167
2022-11-152,2082,2332,1912,1961,146,2002,196
2022-11-142,2372,2612,2332,2361,348,3002,236
2022-11-112,3072,3192,2282,2441,421,0002,244
2022-11-102,2962,3002,2262,2792,133,4002,279
2022-11-092,5692,5752,5472,5501,054,2002,550
2022-11-082,5262,5502,5082,540698,9002,540
2022-11-072,5452,5452,5012,505585,3002,505
2022-11-042,5202,5632,5102,517640,2002,517
2022-11-022,5222,5672,5162,552587,2002,552
2022-11-012,5342,5432,5142,522386,7002,522
2022-10-312,5112,5472,5042,531654,8002,531
2022-10-282,4952,5162,4762,4782,092,1002,478
2022-10-272,4732,5132,3972,4921,415,6002,492
2022-10-262,6272,6312,5822,584594,5002,584
2022-10-252,5762,6232,5762,616476,2002,616
2022-10-242,5472,5912,5432,562730,8002,562
2022-10-212,5762,5982,5662,567543,7002,567
2022-10-202,6212,6272,5842,588763,7002,588
2022-10-192,6162,6502,6162,644573,5002,644
2022-10-182,6322,6632,6262,653557,5002,653
2022-10-172,5672,6032,5662,599428,0002,599
2022-10-142,5872,6272,5662,603635,8002,603
2022-10-132,5162,5352,5102,524469,5002,524
2022-10-122,5172,5342,5082,523834,7002,523
2022-10-112,5802,5842,5212,528804,7002,528
2022-10-072,6052,6322,5942,630534,8002,630
2022-10-062,6332,6652,6302,652555,6002,652
2022-10-052,6162,6312,6022,613607,7002,613
2022-10-042,5682,6052,5512,592683,7002,592
2022-10-032,4692,5152,4632,510407,0002,510
2022-09-302,5052,5272,4782,491715,8002,491
2022-09-292,5102,5332,4832,525782,8002,525
2022-09-282,4952,5212,4702,496585,0002,496
2022-09-272,5152,5422,5082,515708,6002,515
2022-09-262,5702,5792,4952,5001,017,2002,500
2022-09-222,5782,5992,5682,590578,7002,590
2022-09-212,5852,6012,5642,583670,0002,583
2022-09-202,6092,6272,5902,607662,9002,607
2022-09-162,5602,5932,5592,588812,2002,588
2022-09-152,5852,6052,5832,593505,9002,593
2022-09-142,5602,5892,5592,568778,0002,568
2022-09-132,6222,6312,5982,623554,5002,623
2022-09-122,6502,6602,6272,632345,1002,632
2022-09-092,6402,6682,6162,628761,4002,628
2022-09-082,5822,6202,5822,616583,7002,616
2022-09-072,5522,5662,5302,560591,1002,560
2022-09-062,5442,5692,5262,567734,9002,567
2022-09-052,5532,5732,5232,554878,4002,554
2022-09-022,5872,6122,5512,570924,4002,570
2022-09-012,6412,6432,6132,620726,7002,620
2022-08-312,6222,6902,6222,6761,405,0002,676
2022-08-302,6312,6422,6082,641418,5002,641
2022-08-292,5732,6252,5692,613542,8002,613
2022-08-262,6262,6442,6172,623356,1002,623
2022-08-252,6102,6202,5912,606343,5002,606
2022-08-242,6212,6342,6102,610377,4002,610
2022-08-232,6652,6652,6222,622435,8002,622
2022-08-222,6692,6692,6422,665274,3002,665
2022-08-192,6682,6802,6592,669427,8002,669
2022-08-182,6812,6842,6332,649459,7002,649
2022-08-172,6692,6802,6632,680659,1002,680
2022-08-162,6422,6432,6122,622458,4002,622
2022-08-152,6402,6432,6192,640273,8002,640
2022-08-122,5902,6442,5852,638752,2002,638
2022-08-102,5832,5962,5352,590529,3002,590
2022-08-092,5952,6402,5712,591781,5002,591
2022-08-082,5412,5862,5402,580717,7002,580
2022-08-052,5302,5652,5212,565649,5002,565
2022-08-042,5242,5282,5042,519412,5002,519
2022-08-032,4762,5102,4682,505360,2002,505
2022-08-022,5132,5222,4782,497427,3002,497
2022-08-012,4892,5242,4772,523403,3002,523
2022-07-292,4822,5032,4722,478560,0002,478
2022-07-282,5142,5142,4862,496587,5002,496
2022-07-272,5012,5222,4832,508503,6002,508
2022-07-262,5162,5242,5022,503417,1002,503
2022-07-252,5262,5312,4962,509411,8002,509
2022-07-222,5262,5512,5122,541722,1002,541
2022-07-212,4732,5422,4732,533559,4002,533
2022-07-202,4292,4992,4182,493874,5002,493
2022-07-192,3782,4062,3722,399435,3002,399
2022-07-152,3982,3982,3402,353385,6002,353
2022-07-142,3452,3712,3412,359438,6002,359
2022-07-132,3332,3502,3232,334434,9002,334
2022-07-122,3882,3962,3112,319840,6002,319
2022-07-112,4152,4342,3882,413642,9002,413
2022-07-082,3672,4022,3562,371697,7002,371
2022-07-072,3752,3952,3522,366814,7002,366
2022-07-062,3212,3472,2892,335719,3002,335
2022-07-052,3902,3932,3512,378541,1002,378
2022-07-042,4302,4342,3502,378698,8002,378
2022-07-012,3962,4412,3942,411835,6002,411
2022-06-302,4002,4142,3792,385915,6002,385
2022-06-292,4432,4432,4002,415688,2002,415
2022-06-282,4202,4502,4192,449571,3002,449
2022-06-272,4252,4252,3832,403770,4002,403
2022-06-242,4012,4042,3572,389746,5002,389
2022-06-232,4012,4242,4012,403559,6002,403
2022-06-222,4442,4552,4112,417522,9002,417
2022-06-212,3862,4332,3862,423540,4002,423
2022-06-202,4052,4092,3662,384700,0002,384
2022-06-172,3332,3942,3252,3901,249,2002,390
2022-06-162,3922,4222,3882,404478,5002,404
2022-06-152,3772,3922,3632,378716,3002,378
2022-06-142,3682,4072,3652,388737,1002,388
2022-06-132,3812,4132,3812,406599,4002,406
2022-06-102,4402,4452,4162,424684,4002,424
2022-06-092,4652,4742,4482,461537,2002,461
2022-06-082,4602,4802,4492,472543,2002,472
2022-06-072,4442,4762,4422,466543,5002,466
2022-06-062,4222,4352,4092,421490,1002,421
2022-06-032,4102,4312,4012,427460,3002,427
2022-06-022,4012,4152,3902,406698,1002,406
2022-06-012,3902,4302,3802,423646,5002,423
2022-05-312,3762,3922,3472,3772,136,1002,377
2022-05-302,3772,3962,3582,387513,4002,387
2022-05-272,3442,3572,3332,343621,1002,343
2022-05-262,3002,3142,2862,295557,1002,295
2022-05-252,2912,2952,2702,285522,0002,285
2022-05-242,3042,3122,2792,285536,2002,285
2022-05-232,3132,3222,2792,294636,7002,294
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