6448 ブラザー工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	909	913	890	890	435,000	890
1983-12-27	920	923	905	914	895,000	914
1983-12-26	919	933	916	920	3,300,000	920
1983-12-24	910	915	897	913	1,819,000	913
1983-12-23	890	900	882	900	1,672,000	900
1983-12-22	890	890	880	880	807,000	880
1983-12-21	879	899	877	880	2,472,000	880
1983-12-20	855	880	855	875	1,600,000	875
1983-12-19	845	855	840	854	610,000	854
1983-12-17	870	870	855	865	722,000	865
1983-12-16	869	871	860	867	1,716,000	867
1983-12-15	840	859	838	859	1,528,000	859
1983-12-14	839	839	830	837	333,000	837
1983-12-13	840	840	829	833	409,000	833
1983-12-12	845	846	831	831	405,000	831
1983-12-09	839	844	834	840	1,282,000	840
1983-12-08	829	834	825	834	631,000	834
1983-12-07	834	835	824	829	652,000	829
1983-12-06	816	824	815	824	331,000	824
1983-12-05	816	823	813	813	261,000	813
1983-12-03	821	822	809	817	364,000	817
1983-12-02	809	820	805	820	725,000	820
1983-12-01	795	810	790	801	377,000	801
1983-11-30	785	790	780	785	242,000	785
1983-11-29	791	794	783	783	134,000	783
1983-11-28	798	805	790	791	279,000	791
1983-11-26	806	809	805	808	128,000	808
1983-11-25	810	812	805	810	249,000	810
1983-11-24	811	811	805	807	163,000	807
1983-11-22	809	817	800	810	419,000	810
1983-11-21	819	820	810	818	254,000	818
1983-11-19	818	819	809	816	298,000	816
1983-11-18	800	820	798	818	647,000	818
1983-11-17	798	804	798	798	544,000	798
1983-11-16	790	810	785	805	706,000	805
1983-11-15	810	840	805	826	894,000	786.67
1983-11-14	810	810	800	805	233,000	766.67
1983-11-11	797	808	797	806	328,000	767.62
1983-11-10	811	815	795	795	173,000	757.14
1983-11-09	810	820	810	810	131,000	771.43
1983-11-08	820	828	815	820	161,000	780.95
1983-11-07	811	824	811	814	122,000	775.24
1983-11-05	835	836	820	821	319,000	781.91
1983-11-04	829	849	825	848	271,000	807.62
1983-11-02	800	829	800	828	1,028,000	788.57
1983-11-01	810	812	801	804	326,000	765.71
1983-10-31	805	812	805	812	221,000	773.33
1983-10-29	808	808	800	805	170,000	766.67
1983-10-28	812	812	805	810	353,000	771.43
1983-10-27	811	819	811	815	152,000	776.19
1983-10-26	791	820	791	820	211,000	780.95
1983-10-25	789	808	785	799	156,000	760.95
1983-10-24	792	795	776	779	212,000	741.91
1983-10-22	806	806	793	799	150,000	760.95
1983-10-21	790	815	790	810	407,000	771.43
1983-10-20	790	798	785	789	440,000	751.43
1983-10-19	804	804	791	800	468,000	761.91
1983-10-18	815	820	808	809	289,000	770.48
1983-10-17	811	821	811	821	192,000	781.91
1983-10-15	816	821	809	820	159,000	780.95
1983-10-14	816	829	806	829	355,000	789.52
1983-10-13	820	822	812	820	331,000	780.95
1983-10-12	829	832	820	820	682,000	780.95
1983-10-11	850	850	830	832	253,000	792.38
1983-10-07	860	860	841	853	1,050,000	812.38
1983-10-06	829	860	826	855	1,068,000	814.29
1983-10-05	826	826	820	826	301,000	786.67
1983-10-04	819	826	819	826	283,000	786.67
1983-10-03	814	829	809	829	207,000	789.52
1983-10-01	820	820	808	815	445,000	776.19
1983-09-30	820	820	812	814	205,000	775.24
1983-09-29	808	830	806	820	325,000	780.95
1983-09-28	820	825	810	811	369,000	772.38
1983-09-27	833	840	811	811	600,000	772.38
1983-09-26	831	835	815	829	59,000	789.52
1983-09-24	836	837	830	835	235,000	795.24
1983-09-22	828	838	821	838	1,052,000	798.10
1983-09-21	810	820	805	808	450,000	769.52
1983-09-20	790	815	790	802	995,000	763.81
1983-09-19	800	803	796	800	438,000	761.91
1983-09-17	800	804	795	800	676,000	761.91
1983-09-16	817	820	810	810	422,000	771.43
1983-09-14	825	825	816	820	369,000	780.95
1983-09-13	830	835	823	826	497,000	786.67
1983-09-12	831	833	821	832	335,000	792.38
1983-09-09	831	834	820	829	416,000	789.52
1983-09-08	836	840	831	835	471,000	795.24
1983-09-07	846	850	836	836	902,000	796.19
1983-09-06	831	844	831	842	649,000	801.91
1983-09-05	831	835	830	830	337,000	790.48
1983-09-03	830	835	825	825	297,000	785.71
1983-09-02	841	842	822	829	573,000	789.52
1983-09-01	855	857	840	845	1,227,000	804.76
1983-08-31	857	870	850	853	2,808,000	812.38
1983-08-30	837	854	835	852	3,330,000	811.43
1983-08-29	816	835	816	832	1,122,000	792.38
1983-08-27	819	820	816	816	294,000	777.14
1983-08-26	823	830	819	819	944,000	780
1983-08-25	825	828	815	825	486,000	785.71
1983-08-24	830	838	826	827	936,000	787.62
1983-08-23	845	855	835	840	5,108,000	800
1983-08-22	822	839	820	835	4,128,000	795.24
1983-08-20	818	820	811	820	781,000	780.95
1983-08-19	826	832	810	811	2,879,000	772.38
1983-08-18	779	827	779	826	3,921,000	786.67
1983-08-17	765	784	761	782	547,000	744.76
1983-08-16	770	779	756	770	213,000	733.33
1983-08-15	760	783	760	780	198,000	742.86
1983-08-12	753	770	753	760	195,000	723.81
1983-08-11	753	753	750	753	126,000	717.14
1983-08-10	739	755	739	750	101,000	714.29
1983-08-09	736	744	736	739	144,000	703.81
1983-08-08	757	757	745	746	110,000	710.48
1983-08-06	764	764	745	747	136,000	711.43
1983-08-05	755	764	755	764	231,000	727.62
1983-08-04	775	780	765	765	204,000	728.57
1983-08-03	782	790	770	775	561,000	738.10
1983-08-02	775	785	770	781	503,000	743.81
1983-08-01	779	781	766	775	518,000	738.10
1983-07-30	792	792	768	771	341,000	734.29
1983-07-29	788	808	780	795	3,713,000	757.14
1983-07-28	797	797	768	783	347,000	745.71
1983-07-27	775	795	770	795	810,000	757.14
1983-07-26	795	795	768	768	316,000	731.43
1983-07-25	772	800	772	786	704,000	748.57
1983-07-23	770	779	765	779	307,000	741.91
1983-07-22	768	780	765	775	236,000	738.10
1983-07-21	768	768	758	760	333,000	723.81
1983-07-20	745	758	745	758	153,000	721.91
1983-07-19	750	758	743	743	301,000	707.62
1983-07-18	760	770	749	749	169,000	713.33
1983-07-15	758	765	755	758	172,000	721.91
1983-07-14	755	758	751	756	166,000	720
1983-07-13	771	772	754	755	377,000	719.05
1983-07-12	768	775	768	771	263,000	734.29
1983-07-11	765	770	760	765	268,000	728.57
1983-07-09	779	780	770	775	260,000	738.10
1983-07-08	780	790	755	775	702,000	738.10
1983-07-07	791	793	780	780	563,000	742.86
1983-07-06	792	793	781	790	588,000	752.38
1983-07-05	790	806	781	789	1,643,000	751.43
1983-07-04	815	821	785	790	3,004,000	752.38
1983-07-02	800	815	797	805	3,843,000	766.67
1983-07-01	744	759	740	755	505,000	719.05
1983-06-30	742	750	741	745	298,000	709.52
1983-06-29	730	745	730	740	224,000	704.76
1983-06-28	748	765	738	740	430,000	704.76
1983-06-27	736	738	731	738	350,000	702.86
1983-06-25	735	738	733	734	211,000	699.05
1983-06-24	753	753	732	732	416,000	697.14
1983-06-23	735	743	730	743	549,000	707.62
1983-06-22	739	745	730	730	620,000	695.24
1983-06-21	738	742	735	738	642,000	702.86
1983-06-20	740	743	738	738	424,000	702.86
1983-06-17	742	749	740	740	581,000	704.76
1983-06-16	743	745	736	738	806,000	702.86
1983-06-15	749	749	738	740	579,000	704.76
1983-06-14	750	755	742	749	349,000	713.33
1983-06-13	757	772	757	758	413,000	721.91
1983-06-11	770	773	761	764	443,000	727.62
1983-06-10	749	778	745	770	1,028,000	733.33
1983-06-09	743	750	735	747	482,000	711.43
1983-06-08	747	750	740	748	459,000	712.38
1983-06-07	766	770	751	752	594,000	716.19
1983-06-06	770	775	755	769	363,000	732.38
1983-06-04	778	780	770	770	565,000	733.33
1983-06-03	790	790	770	778	941,000	740.95
1983-06-02	805	805	775	782	2,633,000	744.76
1983-06-01	785	808	780	805	10,908,999	766.67
1983-05-31	783	795	770	785	5,829,000	747.62
1983-05-30	754	783	754	783	6,301,000	745.71
1983-05-28	755	758	745	750	4,091,000	714.29
1983-05-27	759	770	751	752	3,184,000	716.19
1983-05-26	739	755	735	749	6,388,000	713.33
1983-05-25	717	725	711	715	970,000	680.95
1983-05-24	725	725	705	705	412,000	671.43
1983-05-23	727	730	715	720	813,000	685.71
1983-05-20	736	738	725	727	3,403,000	692.38
1983-05-19	725	740	724	737	7,267,000	701.91
1983-05-18	691	718	691	715	5,700,000	680.95
1983-05-17	666	685	664	681	419,000	648.57
1983-05-16	670	679	665	666	539,000	634.29
1983-05-14	683	685	680	680	395,000	647.62
1983-05-13	675	686	672	680	793,000	647.62
1983-05-12	688	688	674	678	338,000	645.71
1983-05-11	695	697	686	689	1,184,000	656.19
1983-05-10	687	690	685	690	718,000	657.14
1983-05-09	684	688	678	685	499,000	652.38
1983-05-07	692	692	676	680	415,000	647.62
1983-05-06	700	700	676	688	972,000	655.24
1983-05-04	695	695	676	691	2,288,000	658.10
1983-05-02	691	704	691	698	3,836,000	664.76
1983-04-30	690	690	680	687	1,859,000	654.29
1983-04-28	679	689	673	673	2,944,000	640.95
1983-04-27	669	670	663	670	929,000	638.10
1983-04-26	660	664	657	663	847,000	631.43
1983-04-25	655	660	655	660	287,000	628.57
1983-04-23	655	662	653	653	439,000	621.91
1983-04-22	669	669	659	661	556,000	629.52
1983-04-21	672	672	656	669	384,000	637.14
1983-04-20	647	664	646	664	388,000	632.38
1983-04-19	679	680	657	657	1,312,000	625.71
1983-04-18	670	673	666	669	1,050,000	637.14
1983-04-15	670	673	660	662	1,210,000	630.48
1983-04-14	651	660	648	660	754,000	628.57
1983-04-13	640	650	635	645	419,000	614.29
1983-04-12	618	633	617	633	145,000	602.86
1983-04-11	620	623	615	617	272,000	587.62
1983-04-09	635	636	618	619	343,000	589.52
1983-04-08	640	641	635	635	254,000	604.76
1983-04-07	640	640	637	640	365,000	609.52
1983-04-06	645	645	635	635	342,000	604.76
1983-04-05	645	648	640	640	312,000	609.52
1983-04-04	646	650	645	645	311,000	614.29
1983-04-02	650	655	642	645	360,000	614.29
1983-04-01	660	660	650	655	690,000	623.81
1983-03-31	665	667	658	658	598,000	626.67
1983-03-30	656	665	653	664	478,000	632.38
1983-03-29	651	659	650	653	357,000	621.91
1983-03-28	654	660	651	654	419,000	622.86
1983-03-26	657	664	657	664	327,000	632.38
1983-03-25	662	664	655	655	398,000	623.81
1983-03-24	678	678	650	650	686,000	619.05
1983-03-23	685	685	670	680	1,333,000	647.62
1983-03-22	675	686	675	685	2,768,000	652.38
1983-03-18	665	675	662	675	2,382,000	642.86
1983-03-17	680	680	665	665	2,395,000	633.33
1983-03-16	663	672	660	671	4,230,000	639.05
1983-03-15	659	667	653	653	3,326,000	621.91
1983-03-14	649	658	645	653	2,031,000	621.91
1983-03-12	645	654	643	648	2,214,000	617.14
1983-03-11	624	642	618	641	1,919,000	610.48
1983-03-10	618	623	616	616	341,000	586.67
1983-03-09	622	622	615	618	234,000	588.57
1983-03-08	627	628	617	620	583,000	590.48
1983-03-07	616	624	611	620	840,000	590.48
1983-03-05	619	620	616	616	293,000	586.67
1983-03-04	625	628	616	616	737,000	586.67
1983-03-03	621	627	616	620	1,062,000	590.48
1983-03-02	624	629	616	616	1,525,000	586.67
1983-03-01	610	622	605	617	1,263,000	587.62
1983-02-28	610	615	605	605	252,000	576.19
1983-02-26	608	618	605	610	817,000	580.95
1983-02-25	591	610	589	605	886,000	576.19
1983-02-24	583	593	580	581	311,000	553.33
1983-02-23	579	585	576	581	354,000	553.33
1983-02-22	580	583	577	581	438,000	553.33
1983-02-21	580	584	580	580	413,000	552.38
1983-02-18	595	596	581	582	383,000	554.29
1983-02-17	605	608	596	604	330,000	575.24
1983-02-16	610	610	591	596	362,000	567.62
1983-02-15	623	623	606	607	1,150,000	578.10
1983-02-14	589	630	580	623	2,742,000	593.33
1983-02-12	580	590	575	590	376,000	561.91
1983-02-10	571	574	565	570	575,000	542.86
1983-02-09	561	574	561	566	474,000	539.05
1983-02-08	565	565	561	564	442,000	537.14
1983-02-07	566	570	560	560	266,000	533.33
1983-02-05	564	570	564	565	232,000	538.10
1983-02-04	562	569	561	563	304,000	536.19
1983-02-03	574	574	563	565	440,000	538.10
1983-02-02	571	577	570	577	290,000	549.52
1983-02-01	575	578	571	575	246,000	547.62
1983-01-31	575	577	569	575	526,000	547.62
1983-01-29	568	574	567	573	263,000	545.71
1983-01-28	576	581	569	569	791,000	541.91
1983-01-27	572	573	567	573	422,000	545.71
1983-01-26	585	594	572	578	446,000	550.48
1983-01-25	557	579	556	579	689,000	551.43
1983-01-24	581	585	566	567	763,000	540
1983-01-22	610	610	590	590	430,000	561.91
1983-01-21	605	615	600	615	463,000	585.71
1983-01-20	595	605	595	598	514,000	569.52
1983-01-19	600	603	595	595	405,000	566.67
1983-01-18	611	611	596	601	265,000	572.38
1983-01-17	610	615	605	614	268,000	584.76
1983-01-14	619	619	601	601	228,000	572.38
1983-01-13	595	620	592	613	508,000	583.81
1983-01-12	606	606	592	592	707,000	563.81
1983-01-11	613	615	608	610	295,000	580.95
1983-01-10	622	627	610	611	231,000	581.91
1983-01-08	625	625	618	623	255,000	593.33
1983-01-07	629	630	612	619	520,000	589.52
1983-01-06	613	620	609	620	627,000	590.48
1983-01-05	610	615	606	613	297,000	583.81
1983-01-04	602	615	602	608	233,000	579.05

分割・併合履歴： [1983-11-16]1株→1.05株