6448 ブラザー工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,027 | 3,077 | 2,988 | 3,015 | 961,700 | 3,015 |
| 2024-07-25 | 3,059 | 3,059 | 3,013 | 3,028 | 1,070,700 | 3,028 |
| 2024-07-24 | 3,140 | 3,158 | 3,102 | 3,103 | 1,059,000 | 3,103 |
| 2024-07-23 | 3,220 | 3,235 | 3,182 | 3,182 | 936,200 | 3,182 |
| 2024-07-22 | 3,190 | 3,213 | 3,145 | 3,172 | 753,000 | 3,172 |
| 2024-07-19 | 3,165 | 3,224 | 3,148 | 3,209 | 1,124,700 | 3,209 |
| 2024-07-18 | 3,136 | 3,185 | 3,130 | 3,152 | 1,149,500 | 3,152 |
| 2024-07-17 | 3,150 | 3,203 | 3,138 | 3,200 | 1,388,800 | 3,200 |
| 2024-07-16 | 3,055 | 3,148 | 3,036 | 3,147 | 1,492,700 | 3,147 |
| 2024-07-12 | 3,051 | 3,068 | 3,001 | 3,024 | 1,189,700 | 3,024 |
| 2024-07-11 | 3,100 | 3,129 | 3,053 | 3,064 | 969,000 | 3,064 |
| 2024-07-10 | 3,129 | 3,148 | 3,009 | 3,053 | 1,326,600 | 3,053 |
| 2024-07-09 | 3,065 | 3,110 | 3,048 | 3,070 | 1,024,900 | 3,070 |
| 2024-07-08 | 2,970 | 3,058 | 2,970 | 3,041 | 1,016,900 | 3,041 |
| 2024-07-05 | 3,029 | 3,029 | 2,991 | 3,000 | 564,400 | 3,000 |
| 2024-07-04 | 3,033 | 3,050 | 2,980.5 | 3,028 | 786,400 | 3,028 |
| 2024-07-03 | 2,984.5 | 3,031 | 2,961 | 3,028 | 1,089,500 | 3,028 |
| 2024-07-02 | 2,986 | 3,026 | 2,948.5 | 2,977.5 | 2,025,100 | 2,977.50 |
| 2024-07-01 | 2,927.5 | 2,929.5 | 2,881.5 | 2,901 | 1,424,700 | 2,901 |
| 2024-06-28 | 2,905.5 | 2,908.5 | 2,826 | 2,831 | 1,118,100 | 2,831 |
| 2024-06-27 | 2,863 | 2,883 | 2,838 | 2,881 | 1,056,200 | 2,881 |
| 2024-06-26 | 2,853 | 2,889.5 | 2,834 | 2,882 | 1,194,600 | 2,882 |
| 2024-06-25 | 2,820 | 2,859.5 | 2,792 | 2,827.5 | 1,304,000 | 2,827.50 |
| 2024-06-24 | 2,764.5 | 2,818.5 | 2,760.5 | 2,803 | 1,245,200 | 2,803 |
| 2024-06-21 | 2,795.5 | 2,795.5 | 2,738 | 2,738.5 | 1,214,900 | 2,738.50 |
| 2024-06-20 | 2,760.5 | 2,775.5 | 2,725.5 | 2,768.5 | 791,100 | 2,768.50 |
| 2024-06-19 | 2,802 | 2,817.5 | 2,745 | 2,758.5 | 739,500 | 2,758.50 |
| 2024-06-18 | 2,805.5 | 2,805.5 | 2,760 | 2,800 | 1,491,200 | 2,800 |
| 2024-06-17 | 2,907 | 2,930 | 2,777.5 | 2,777.5 | 1,114,900 | 2,777.50 |
| 2024-06-14 | 2,895 | 2,953.5 | 2,891.5 | 2,934 | 1,002,100 | 2,934 |
| 2024-06-13 | 2,927 | 2,928 | 2,856.5 | 2,897 | 1,175,200 | 2,897 |
| 2024-06-12 | 3,004 | 3,029 | 2,895.5 | 2,920 | 1,196,700 | 2,920 |
| 2024-06-11 | 3,024 | 3,029 | 2,986.5 | 3,029 | 1,145,000 | 3,029 |
| 2024-06-10 | 3,007 | 3,011 | 2,962 | 3,008 | 789,200 | 3,008 |
| 2024-06-07 | 2,967 | 3,009 | 2,953.5 | 3,008 | 985,600 | 3,008 |
| 2024-06-06 | 3,064 | 3,069 | 2,919 | 2,953.5 | 1,226,300 | 2,953.50 |
| 2024-06-05 | 3,054 | 3,071 | 3,013 | 3,025 | 948,200 | 3,025 |
| 2024-06-04 | 2,964 | 3,078 | 2,937.5 | 3,068 | 888,900 | 3,068 |
| 2024-06-03 | 3,012 | 3,056 | 2,994 | 3,029 | 737,500 | 3,029 |
| 2024-05-31 | 2,960.5 | 3,046 | 2,958.5 | 3,017 | 2,936,400 | 3,017 |
| 2024-05-30 | 2,895 | 2,956 | 2,881.5 | 2,934.5 | 885,200 | 2,934.50 |
| 2024-05-29 | 2,925.5 | 2,948.5 | 2,904.5 | 2,908.5 | 1,068,600 | 2,908.50 |
| 2024-05-28 | 2,926 | 2,932.5 | 2,894.5 | 2,903.5 | 512,800 | 2,903.50 |
| 2024-05-27 | 2,917.5 | 2,934.5 | 2,899 | 2,926 | 457,700 | 2,926 |
| 2024-05-24 | 2,851 | 2,915.5 | 2,841 | 2,894.5 | 726,100 | 2,894.50 |
| 2024-05-23 | 2,850 | 2,901 | 2,830 | 2,886 | 807,200 | 2,886 |
| 2024-05-22 | 2,900 | 2,908 | 2,844.5 | 2,844.5 | 928,500 | 2,844.50 |
| 2024-05-21 | 2,932.5 | 2,979 | 2,904.5 | 2,919 | 800,500 | 2,919 |
| 2024-05-20 | 2,880.5 | 2,951 | 2,880.5 | 2,906 | 557,000 | 2,906 |
| 2024-05-17 | 2,912 | 2,930 | 2,885.5 | 2,893.5 | 708,300 | 2,893.50 |
| 2024-05-16 | 2,935 | 2,976 | 2,900.5 | 2,931 | 1,061,300 | 2,931 |
| 2024-05-15 | 2,936.5 | 3,003 | 2,930 | 2,949.5 | 1,262,700 | 2,949.50 |
| 2024-05-14 | 2,885.5 | 2,940.5 | 2,835 | 2,922.5 | 1,485,200 | 2,922.50 |
| 2024-05-13 | 2,940.5 | 2,940.5 | 2,802 | 2,856.5 | 1,344,200 | 2,856.50 |
| 2024-05-10 | 3,100 | 3,125 | 2,943 | 2,955.5 | 2,057,300 | 2,955.50 |
| 2024-05-09 | 2,765 | 2,843 | 2,750 | 2,801.5 | 1,248,800 | 2,801.50 |
| 2024-05-08 | 2,815.5 | 2,818.5 | 2,764 | 2,767 | 944,100 | 2,767 |
| 2024-05-07 | 2,800 | 2,833 | 2,776.5 | 2,829.5 | 891,700 | 2,829.50 |
| 2024-05-02 | 2,777.5 | 2,799 | 2,753 | 2,789.5 | 697,500 | 2,789.50 |
| 2024-05-01 | 2,790 | 2,798 | 2,753 | 2,774.5 | 471,400 | 2,774.50 |
| 2024-04-30 | 2,795 | 2,822.5 | 2,765.5 | 2,802 | 870,000 | 2,802 |
| 2024-04-26 | 2,771 | 2,819 | 2,744 | 2,796 | 733,700 | 2,796 |
| 2024-04-25 | 2,853 | 2,870.5 | 2,784 | 2,784 | 803,000 | 2,784 |
| 2024-04-24 | 2,855 | 2,896 | 2,844 | 2,891.5 | 499,100 | 2,891.50 |
| 2024-04-23 | 2,820 | 2,866 | 2,805.5 | 2,846 | 503,200 | 2,846 |
| 2024-04-22 | 2,840 | 2,860 | 2,810.5 | 2,841.5 | 599,800 | 2,841.50 |
| 2024-04-19 | 2,810 | 2,837.5 | 2,776.5 | 2,792 | 1,027,400 | 2,792 |
| 2024-04-18 | 2,836 | 2,862.5 | 2,823 | 2,823.5 | 789,500 | 2,823.50 |
| 2024-04-17 | 2,875.5 | 2,891 | 2,850 | 2,863 | 720,500 | 2,863 |
| 2024-04-16 | 2,844.5 | 2,887.5 | 2,834.5 | 2,867.5 | 731,100 | 2,867.50 |
| 2024-04-15 | 2,843.5 | 2,916.5 | 2,826.5 | 2,916.5 | 664,100 | 2,916.50 |
| 2024-04-12 | 2,891 | 2,914.5 | 2,861 | 2,891 | 717,000 | 2,891 |
| 2024-04-11 | 2,859.5 | 2,868 | 2,836 | 2,859.5 | 926,300 | 2,859.50 |
| 2024-04-10 | 2,901 | 2,938 | 2,879 | 2,879.5 | 1,025,800 | 2,879.50 |
| 2024-04-09 | 2,914.5 | 2,977.5 | 2,907.5 | 2,974 | 1,425,800 | 2,974 |
| 2024-04-08 | 2,850 | 2,914.5 | 2,824.5 | 2,914.5 | 1,234,000 | 2,914.50 |
| 2024-04-05 | 2,814 | 2,836.5 | 2,776 | 2,811.5 | 837,100 | 2,811.50 |
| 2024-04-04 | 2,841 | 2,859.5 | 2,808.5 | 2,839 | 774,100 | 2,839 |
| 2024-04-03 | 2,789.5 | 2,842 | 2,787 | 2,817 | 1,028,700 | 2,817 |
| 2024-04-02 | 2,798.5 | 2,812.5 | 2,765.5 | 2,802.5 | 782,700 | 2,802.50 |
| 2024-04-01 | 2,827 | 2,829.5 | 2,763 | 2,800.5 | 477,700 | 2,800.50 |
| 2024-03-29 | 2,810 | 2,842 | 2,794.5 | 2,821.5 | 487,500 | 2,821.50 |
| 2024-03-28 | 2,843.5 | 2,843.5 | 2,783.5 | 2,799 | 859,500 | 2,799 |
| 2024-03-27 | 2,849 | 2,883.5 | 2,833.5 | 2,846.5 | 1,005,400 | 2,846.50 |
| 2024-03-26 | 2,835 | 2,862.5 | 2,828.5 | 2,842 | 1,406,500 | 2,842 |
| 2024-03-25 | 2,835.5 | 2,845.5 | 2,813 | 2,813.5 | 775,300 | 2,813.50 |
| 2024-03-22 | 2,818.5 | 2,853.5 | 2,787 | 2,836 | 1,059,300 | 2,836 |
| 2024-03-21 | 2,798 | 2,823.5 | 2,770 | 2,812 | 1,729,200 | 2,812 |
| 2024-03-19 | 2,640.5 | 2,738 | 2,636.5 | 2,721 | 1,367,000 | 2,721 |
| 2024-03-18 | 2,580 | 2,649.5 | 2,576 | 2,649.5 | 949,800 | 2,649.50 |
| 2024-03-15 | 2,528.5 | 2,548 | 2,507.5 | 2,540.5 | 1,129,100 | 2,540.50 |
| 2024-03-14 | 2,500 | 2,511 | 2,452 | 2,508.5 | 1,485,800 | 2,508.50 |
| 2024-03-13 | 2,520 | 2,553 | 2,464.5 | 2,479 | 992,900 | 2,479 |
| 2024-03-12 | 2,543.5 | 2,552 | 2,520.5 | 2,531 | 1,086,800 | 2,531 |
| 2024-03-11 | 2,575.5 | 2,583 | 2,500 | 2,550 | 965,400 | 2,550 |
| 2024-03-08 | 2,584.5 | 2,639.5 | 2,557 | 2,618 | 895,800 | 2,618 |
| 2024-03-07 | 2,676 | 2,680 | 2,565 | 2,597.5 | 1,200,500 | 2,597.50 |
| 2024-03-06 | 2,598.5 | 2,675 | 2,579.5 | 2,661 | 1,443,300 | 2,661 |
| 2024-03-05 | 2,582 | 2,604 | 2,542.5 | 2,594.5 | 1,578,200 | 2,594.50 |
| 2024-03-04 | 2,553 | 2,579.5 | 2,544 | 2,560.5 | 1,214,200 | 2,560.50 |
| 2024-03-01 | 2,532 | 2,542.5 | 2,502.5 | 2,523 | 839,700 | 2,523 |
| 2024-02-29 | 2,493 | 2,517.5 | 2,481 | 2,509.5 | 2,155,600 | 2,509.50 |
| 2024-02-28 | 2,476.5 | 2,494 | 2,470.5 | 2,489.5 | 1,068,400 | 2,489.50 |
| 2024-02-27 | 2,532.5 | 2,546 | 2,457.5 | 2,468.5 | 1,149,600 | 2,468.50 |
| 2024-02-26 | 2,562.5 | 2,579.5 | 2,502 | 2,515 | 1,177,000 | 2,515 |
| 2024-02-22 | 2,520 | 2,543 | 2,507 | 2,537 | 903,400 | 2,537 |
| 2024-02-21 | 2,476.5 | 2,523.5 | 2,476.5 | 2,515.5 | 844,900 | 2,515.50 |
| 2024-02-20 | 2,500 | 2,514 | 2,476 | 2,479 | 783,200 | 2,479 |
| 2024-02-19 | 2,565 | 2,579 | 2,486 | 2,502.5 | 838,100 | 2,502.50 |
| 2024-02-16 | 2,557 | 2,609.5 | 2,548 | 2,585 | 999,500 | 2,585 |
| 2024-02-15 | 2,600 | 2,604 | 2,514 | 2,524 | 899,600 | 2,524 |
| 2024-02-14 | 2,662 | 2,662.5 | 2,547 | 2,563.5 | 1,126,600 | 2,563.50 |
| 2024-02-13 | 2,634 | 2,679.5 | 2,617 | 2,653 | 1,282,900 | 2,653 |
| 2024-02-09 | 2,631.5 | 2,648 | 2,603 | 2,614 | 871,700 | 2,614 |
| 2024-02-08 | 2,651 | 2,671 | 2,624 | 2,658 | 912,800 | 2,658 |
| 2024-02-07 | 2,600 | 2,645 | 2,554.5 | 2,637.5 | 1,644,800 | 2,637.50 |
| 2024-02-06 | 2,570 | 2,573.5 | 2,510 | 2,514.5 | 1,310,500 | 2,514.50 |
| 2024-02-05 | 2,480 | 2,554.5 | 2,474.5 | 2,542.5 | 982,500 | 2,542.50 |
| 2024-02-02 | 2,467.5 | 2,482.5 | 2,453 | 2,460 | 781,600 | 2,460 |
| 2024-02-01 | 2,466.5 | 2,468 | 2,443.5 | 2,457.5 | 685,900 | 2,457.50 |
| 2024-01-31 | 2,434 | 2,484.5 | 2,434 | 2,484 | 1,111,900 | 2,484 |
| 2024-01-30 | 2,478.5 | 2,487 | 2,448 | 2,456 | 633,000 | 2,456 |
| 2024-01-29 | 2,470.5 | 2,475 | 2,454 | 2,466.5 | 770,500 | 2,466.50 |
| 2024-01-26 | 2,491.5 | 2,505 | 2,463 | 2,474 | 955,300 | 2,474 |
| 2024-01-25 | 2,510 | 2,539 | 2,503.5 | 2,513.5 | 605,200 | 2,513.50 |
| 2024-01-24 | 2,550.5 | 2,564.5 | 2,515.5 | 2,529 | 737,600 | 2,529 |
| 2024-01-23 | 2,562.5 | 2,599.5 | 2,548.5 | 2,565 | 954,300 | 2,565 |
| 2024-01-22 | 2,518.5 | 2,541.5 | 2,507.5 | 2,536 | 708,500 | 2,536 |
| 2024-01-19 | 2,552 | 2,562.5 | 2,478.5 | 2,499 | 1,137,000 | 2,499 |
| 2024-01-18 | 2,502 | 2,544 | 2,490.5 | 2,537 | 1,174,400 | 2,537 |
| 2024-01-17 | 2,490.5 | 2,534 | 2,472.5 | 2,493 | 1,326,300 | 2,493 |
| 2024-01-16 | 2,455 | 2,505.5 | 2,452.5 | 2,494 | 1,511,700 | 2,494 |
| 2024-01-15 | 2,356 | 2,439 | 2,356 | 2,439 | 964,600 | 2,439 |
| 2024-01-12 | 2,378 | 2,378 | 2,323.5 | 2,355.5 | 738,200 | 2,355.50 |
| 2024-01-11 | 2,354 | 2,369.5 | 2,341.5 | 2,348.5 | 1,044,100 | 2,348.50 |
| 2024-01-10 | 2,320 | 2,341.5 | 2,307 | 2,335 | 898,800 | 2,335 |
| 2024-01-09 | 2,279.5 | 2,307 | 2,271.5 | 2,295 | 1,505,100 | 2,295 |
| 2024-01-05 | 2,291 | 2,295 | 2,258.5 | 2,262 | 936,200 | 2,262 |
| 2024-01-04 | 2,250 | 2,283 | 2,213.5 | 2,280.5 | 1,167,200 | 2,280.50 |
分割・併合履歴 ： [1983-11-16]1株→1.05株
