6448 ブラザー工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-082,1332,1552,1212,1451,214,6002,145
2021-12-072,0202,1012,0152,0901,348,8002,090
2021-12-062,0102,0412,0052,022731,3002,022
2021-12-031,9712,0081,9372,0011,258,8002,001
2021-12-021,9682,0031,9531,989988,3001,989
2021-12-011,9662,0371,9662,000828,3002,000
2021-11-301,9852,0131,9521,9542,186,6001,954
2021-11-291,9872,0091,9661,972796,4001,972
2021-11-262,0812,0842,0112,037755,2002,037
2021-11-252,1012,1152,0822,087667,1002,087
2021-11-242,0982,1162,0842,0961,053,6002,096
2021-11-222,0792,0992,0702,098454,0002,098
2021-11-192,0872,1132,0852,105860,2002,105
2021-11-182,0562,1212,0562,100787,2002,100
2021-11-172,1192,1272,0672,079879,0002,079
2021-11-162,1282,1392,1172,118554,2002,118
2021-11-152,1732,1792,1202,133573,0002,133
2021-11-122,1542,1762,1432,154488,8002,154
2021-11-112,1522,1622,1292,136410,7002,136
2021-11-102,1072,1642,1032,157983,6002,157
2021-11-092,1812,1952,1012,1101,594,8002,110
2021-11-082,2592,2592,1422,1711,053,1002,171
2021-11-052,2852,2972,2252,238850,0002,238
2021-11-042,3002,3082,2752,302918,7002,302
2021-11-022,2692,2862,2612,264593,9002,264
2021-11-012,2622,2642,2252,259631,7002,259
2021-10-292,1982,2102,1482,198826,1002,198
2021-10-282,1912,2092,1762,194638,4002,194
2021-10-272,2432,2462,1832,216950,6002,216
2021-10-262,3282,3372,2572,262522,5002,262
2021-10-252,3082,3482,3052,311330,2002,311
2021-10-222,3152,3382,2842,320410,3002,320
2021-10-212,3262,3602,3072,315401,9002,315
2021-10-202,3752,4002,3532,353499,0002,353
2021-10-192,3612,3812,3532,365388,9002,365
2021-10-182,3552,3672,3312,353433,6002,353
2021-10-152,3132,3582,2992,356684,6002,356
2021-10-142,2952,3092,2612,276613,7002,276
2021-10-132,3252,3252,2902,309471,8002,309
2021-10-122,3692,3812,3222,347778,3002,347
2021-10-112,3732,3912,3562,386399,2002,386
2021-10-082,3992,4232,3842,384520,2002,384
2021-10-072,3652,3912,3292,350498,4002,350
2021-10-062,3662,4302,3372,347457,3002,347
2021-10-052,3382,3822,3342,365630,6002,365
2021-10-042,4252,4282,3682,382445,0002,382
2021-10-012,4472,4672,3902,392673,9002,392
2021-09-302,5302,5322,4522,467850,1002,467
2021-09-292,4872,5222,4722,522845,3002,522
2021-09-282,5202,5712,4982,566687,0002,566
2021-09-272,5902,6092,5252,529540,4002,529
2021-09-242,5692,5802,5422,574722,8002,574
2021-09-222,5342,5392,4762,480630,3002,480
2021-09-212,5332,5822,4902,546710,9002,546
2021-09-172,6152,6152,5672,5991,170,7002,599
2021-09-162,5902,6222,5672,601766,6002,601
2021-09-152,5362,5822,5292,575714,8002,575
2021-09-142,5562,5672,5322,563574,6002,563
2021-09-132,5102,5172,4812,509443,6002,509
2021-09-102,4832,5292,4812,528964,3002,528
2021-09-092,4722,4892,4322,453552,5002,453
2021-09-082,4312,4972,4272,492858,0002,492
2021-09-072,4792,4822,4152,426472,0002,426
2021-09-062,4192,4472,4042,433480,3002,433
2021-09-032,3462,3852,3282,384539,2002,384
2021-09-022,3182,3342,3002,334468,3002,334
2021-09-012,2852,3342,2842,323497,2002,323
2021-08-312,2112,2642,1912,258865,8002,258
2021-08-302,2112,2372,1872,237597,6002,237
2021-08-272,2342,2362,1822,185695,9002,185
2021-08-262,3152,3272,2622,269589,6002,269
2021-08-252,3352,3592,3202,326391,6002,326
2021-08-242,3572,3622,3312,357452,8002,357
2021-08-232,3082,3462,3042,342337,5002,342
2021-08-202,2852,3152,2532,267501,9002,267
2021-08-192,3272,3492,3082,311455,5002,311
2021-08-182,3482,3772,3392,342371,3002,342
2021-08-172,3392,3512,3202,331451,8002,331
2021-08-162,3352,3532,2942,329513,3002,329
2021-08-132,4362,4402,3742,385334,7002,385
2021-08-122,4212,4332,4032,423489,4002,423
2021-08-112,4072,4242,3912,407608,0002,407
2021-08-102,4092,4152,3722,397525,8002,397
2021-08-062,4002,4102,3792,408540,5002,408
2021-08-052,3882,4062,3592,385763,9002,385
2021-08-042,2762,4362,2612,3891,369,9002,389
2021-08-032,3342,4122,3332,396707,5002,396
2021-08-022,2762,3642,2512,356743,2002,356
2021-07-302,2862,2962,2062,2151,275,6002,215
2021-07-292,3482,3542,3012,312471,8002,312
2021-07-282,3222,3572,3182,342422,8002,342
2021-07-272,3402,3532,3212,345578,7002,345
2021-07-262,3402,3402,2882,318551,5002,318
2021-07-212,3022,3032,2622,273428,0002,273
2021-07-202,2102,2662,2042,260617,6002,260
2021-07-192,2522,2672,2142,220467,8002,220
2021-07-162,2702,3042,2672,278681,5002,278
2021-07-152,3122,3202,2772,280555,1002,280
2021-07-142,2852,3432,2782,3161,032,6002,316
2021-07-132,2522,2952,2402,295810,0002,295
2021-07-122,2262,2522,1982,246745,1002,246
2021-07-092,1482,1762,1312,1721,324,2002,172
2021-07-082,1952,2292,1912,210707,8002,210
2021-07-072,1802,2002,1742,198688,3002,198
2021-07-062,2282,2282,2002,218623,3002,218
2021-07-052,2262,2292,2052,219323,5002,219
2021-07-022,2102,2472,2042,244582,5002,244
2021-07-012,2312,2482,2012,225595,9002,225
2021-06-302,2412,2412,2092,217769,0002,217
2021-06-292,2122,2432,2122,225743,6002,225
2021-06-282,3112,3332,3012,312410,8002,312
2021-06-252,3082,3222,3012,309493,0002,309
2021-06-242,2732,2892,2642,272398,6002,272
2021-06-232,3072,3262,2762,276583,3002,276
2021-06-222,2992,3212,2612,3071,059,7002,307
2021-06-212,3222,3232,2392,2421,124,0002,242
2021-06-182,3722,3892,3582,3721,442,3002,372
2021-06-172,3852,3882,3482,371967,2002,371
2021-06-162,3892,4162,3742,4061,001,4002,406
2021-06-152,3402,3962,3362,392941,5002,392
2021-06-142,3152,3332,3002,331579,3002,331
2021-06-112,3012,3152,2752,2971,285,5002,297
2021-06-102,3032,3372,2852,2981,193,9002,298
2021-06-092,3522,3572,3172,333825,9002,333
2021-06-082,2872,3642,2872,336932,8002,336
2021-06-072,3172,3422,3082,332767,5002,332
2021-06-042,3122,3302,2812,312915,0002,312
2021-06-032,2592,3052,2442,295932,4002,295
2021-06-022,2552,2632,2202,2291,256,3002,229
2021-06-012,2962,3272,2852,305683,1002,305
2021-05-312,3472,3492,2782,287529,1002,287
2021-05-282,3572,3612,3242,354937,3002,354
2021-05-272,2932,3522,2922,3433,054,9002,343
2021-05-262,3092,3192,2912,2971,128,8002,297
2021-05-252,3062,3192,2872,303912,9002,303
2021-05-242,3042,3492,3002,3101,024,1002,310
2021-05-212,2632,2912,2572,2761,066,6002,276
2021-05-202,2202,2992,2142,2731,162,0002,273
2021-05-192,1932,2362,1932,2291,036,9002,229
2021-05-182,1802,2152,1582,2081,053,6002,208
2021-05-172,1572,1772,1302,153711,6002,153
2021-05-142,1582,1712,1302,131860,2002,131
2021-05-132,0892,1372,0702,111907,1002,111
2021-05-122,1462,1632,1052,1331,011,4002,133
2021-05-112,1782,1982,1462,1541,157,7002,154
2021-05-102,2032,2422,1562,1681,591,7002,168
2021-05-072,3102,3772,2962,3531,065,2002,353
2021-05-062,3442,3552,3062,314983,6002,314
2021-04-302,3742,3752,3032,311686,1002,311
2021-04-282,3882,3962,3532,3851,034,8002,385
2021-04-272,3632,4012,3582,366772,1002,366
2021-04-262,3612,3942,3462,362537,3002,362
2021-04-232,3632,3662,3302,345537,3002,345
2021-04-222,3632,3672,3262,347541,1002,347
2021-04-212,3432,3432,2872,313789,8002,313
2021-04-202,4062,4152,3842,402548,0002,402
2021-04-192,4312,4432,4242,428401,0002,428
2021-04-162,4442,4442,4172,429435,4002,429
2021-04-152,4622,4782,4282,447481,7002,447
2021-04-142,4322,4492,3952,427787,7002,427
2021-04-132,4492,4792,4162,439762,2002,439
2021-04-122,4232,4372,3912,399508,8002,399
2021-04-092,4032,4592,3982,403760,6002,403
2021-04-082,4472,4702,4112,423660,0002,423
2021-04-072,4572,4812,4352,441867,7002,441
2021-04-062,4432,4742,3802,407717,4002,407
2021-04-052,4612,4702,4392,458310,0002,458
2021-04-022,4942,5042,4432,461381,1002,461
2021-04-012,4952,5222,4662,469866,2002,469
2021-03-312,4792,5052,4392,449933,9002,449
2021-03-302,4902,5292,4762,529430,2002,529
2021-03-292,5922,5922,4952,5311,151,0002,531
2021-03-262,5502,5662,5062,507596,6002,507
2021-03-252,4352,5302,4352,506574,3002,506
2021-03-242,4672,4732,4052,426582,3002,426
2021-03-232,4992,5232,4832,492481,1002,492
2021-03-222,5552,5552,4822,499869,0002,499
2021-03-192,4822,5482,4732,5481,504,1002,548
2021-03-182,4602,4692,4302,463620,9002,463
2021-03-172,4502,4662,4122,429894,7002,429
2021-03-162,4562,5042,4552,466849,6002,466
2021-03-152,4302,4682,4212,450762,1002,450
2021-03-122,4292,4402,3902,418910,2002,418
2021-03-112,4102,4262,3832,393806,1002,393
2021-03-102,3732,4122,3532,3931,090,9002,393
2021-03-092,3922,3972,3382,3861,113,9002,386
2021-03-082,3082,3542,3082,3381,418,8002,338
2021-03-052,2052,3122,1632,2922,066,1002,292
2021-03-042,1052,1862,1012,1801,481,4002,180
2021-03-032,1412,1712,1252,1551,016,4002,155
2021-03-022,1762,2202,1162,1311,131,4002,131
2021-03-012,1432,2042,1402,2011,443,6002,201
2021-02-262,1142,1292,0862,0932,081,2002,093
2021-02-252,1982,2092,1582,1581,363,3002,158
2021-02-242,2542,2662,1542,1591,115,9002,159
2021-02-222,2802,2932,2512,2621,152,9002,262
2021-02-192,2322,2622,2122,235952,1002,235
2021-02-182,3152,3322,2352,2441,140,6002,244
2021-02-172,2842,3432,2802,337639,5002,337
2021-02-162,3622,3702,2962,307945,5002,307
2021-02-152,4322,4352,3502,358643,0002,358
2021-02-122,4002,4052,3622,403782,3002,403
2021-02-102,3842,3992,3622,392629,6002,392
2021-02-092,3992,4072,3592,368794,9002,368
2021-02-082,3882,4472,3852,399825,9002,399
2021-02-052,4022,4622,3762,3841,179,6002,384
2021-02-042,4952,5052,3502,3941,580,6002,394
2021-02-032,3792,4572,3792,450969,6002,450
2021-02-022,3562,3812,3532,366564,1002,366
2021-02-012,3362,3902,3312,358903,9002,358
2021-01-292,4052,4082,3172,326944,9002,326
2021-01-282,3312,4242,3302,4161,644,7002,416
2021-01-272,3282,3812,3082,3811,031,6002,381
2021-01-262,3212,3482,2862,314693,3002,314
2021-01-252,3392,3522,3152,340385,5002,340
2021-01-222,3212,3432,3072,337731,1002,337
2021-01-212,3832,4172,3402,350627,6002,350
2021-01-202,3112,3712,3112,364756,8002,364
2021-01-192,3342,3522,3172,328780,7002,328
2021-01-182,3702,3762,3332,333345,2002,333
2021-01-152,4152,4692,3962,3971,426,9002,397
2021-01-142,3132,4082,2972,3871,126,3002,387
2021-01-132,3352,3462,3082,346798,9002,346
2021-01-122,2852,3092,2632,301933,5002,301
2021-01-082,2242,3002,2242,2861,200,2002,286
2021-01-072,1752,2172,1642,1791,435,9002,179
2021-01-062,1062,1352,0852,1301,456,2002,130
2021-01-052,0742,1202,0672,1201,147,2002,120
2021-01-042,1222,1242,0612,0861,212,0002,086

分割・併合履歴 : [1983-11-16]1株→1.05株