6448 ブラザー工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	551	555	550	555	110,000	555
1985-12-27	555	565	555	564	50,000	564
1985-12-26	565	565	555	555	60,000	555
1985-12-25	565	565	555	555	48,000	555
1985-12-24	563	565	560	565	21,000	565
1985-12-23	560	569	560	565	25,000	565
1985-12-21	568	568	560	560	53,000	560
1985-12-20	577	577	568	568	66,000	568
1985-12-19	582	582	580	580	66,000	580
1985-12-18	585	585	577	577	46,000	577
1985-12-17	580	588	577	580	57,000	580
1985-12-16	598	598	578	578	61,000	578
1985-12-13	585	590	580	588	85,000	588
1985-12-12	590	595	582	582	193,000	582
1985-12-11	586	590	585	586	157,000	586
1985-12-10	585	586	580	585	284,000	585
1985-12-09	585	590	583	590	111,000	590
1985-12-07	571	580	571	580	209,000	580
1985-12-06	589	589	579	580	373,000	580
1985-12-05	575	580	574	580	129,000	580
1985-12-04	570	580	570	579	114,000	579
1985-12-03	579	579	570	573	124,000	573
1985-12-02	575	590	575	577	134,000	577
1985-11-30	595	601	585	585	345,000	585
1985-11-29	604	605	590	600	558,000	600
1985-11-28	566	610	566	606	1,277,000	606
1985-11-27	559	560	555	560	143,000	560
1985-11-26	545	550	540	550	52,000	550
1985-11-25	540	550	536	541	100,000	541
1985-11-22	556	557	540	540	90,000	540
1985-11-21	559	560	542	559	141,000	559
1985-11-20	537	560	537	560	123,000	560
1985-11-19	536	536	535	535	16,000	535
1985-11-18	540	542	540	541	11,000	541
1985-11-16	540	550	535	535	32,000	535
1985-11-15	550	550	540	550	77,000	550
1985-11-14	545	555	543	550	63,000	550
1985-11-13	544	550	540	550	49,000	550
1985-11-12	538	543	538	540	35,000	540
1985-11-11	538	539	537	537	28,000	537
1985-11-08	554	554	535	536	74,000	536
1985-11-07	541	548	535	535	132,000	535
1985-11-06	544	546	531	541	102,000	541
1985-11-05	538	564	530	564	73,000	564
1985-11-02	555	555	546	546	52,000	546
1985-11-01	565	565	555	555	18,000	555
1985-10-31	560	564	555	555	134,000	555
1985-10-30	560	564	550	564	98,000	564
1985-10-29	564	564	546	550	113,000	550
1985-10-28	533	565	533	565	60,000	565
1985-10-26	545	545	535	545	96,000	545
1985-10-25	548	548	541	548	78,000	548
1985-10-24	528	538	528	533	94,000	533
1985-10-23	531	531	528	528	125,000	528
1985-10-22	545	545	525	526	94,000	526
1985-10-21	552	552	545	545	15,000	545
1985-10-19	548	555	542	542	36,000	542
1985-10-18	569	569	558	560	56,000	560
1985-10-17	558	569	558	567	346,000	567
1985-10-16	536	556	535	556	394,000	556
1985-10-15	529	535	529	535	69,000	535
1985-10-14	538	538	530	530	70,000	530
1985-10-11	520	524	518	524	101,000	524
1985-10-09	513	526	512	520	101,000	520
1985-10-08	514	515	511	511	90,000	511
1985-10-07	512	514	511	514	52,000	514
1985-10-05	514	514	510	510	34,000	510
1985-10-04	511	520	509	509	65,000	509
1985-10-03	519	520	511	511	101,000	511
1985-10-02	520	524	520	521	29,000	521
1985-10-01	520	526	519	520	93,000	520
1985-09-30	508	519	506	519	174,000	519
1985-09-28	518	520	515	518	50,000	518
1985-09-27	520	520	515	518	191,000	518
1985-09-26	530	530	505	520	367,000	520
1985-09-25	535	535	520	530	117,000	530
1985-09-24	539	540	531	535	123,000	535
1985-09-21	544	544	540	540	75,000	540
1985-09-20	546	549	540	540	51,000	540
1985-09-19	550	554	540	545	89,000	545
1985-09-18	554	555	554	554	11,000	554
1985-09-17	557	559	555	555	134,000	555
1985-09-13	556	560	555	557	109,000	557
1985-09-12	550	556	550	555	59,000	555
1985-09-11	555	560	551	555	89,000	555
1985-09-10	555	555	550	555	27,000	555
1985-09-09	560	560	555	560	48,000	560
1985-09-07	558	558	551	557	13,000	557
1985-09-06	552	559	550	559	58,000	559
1985-09-05	555	555	550	550	60,000	550
1985-09-04	556	556	555	555	17,000	555
1985-09-03	555	559	553	559	111,000	559
1985-09-02	552	560	552	555	44,000	555
1985-08-31	552	560	552	560	26,000	560
1985-08-30	555	556	552	552	29,000	552
1985-08-29	559	560	558	559	33,000	559
1985-08-28	556	560	550	560	45,000	560
1985-08-27	560	560	552	552	37,000	552
1985-08-26	565	565	550	560	44,000	560
1985-08-24	558	560	558	560	41,000	560
1985-08-23	560	564	558	558	128,000	558
1985-08-22	564	570	560	565	55,000	565
1985-08-21	561	565	560	564	30,000	564
1985-08-20	560	570	560	565	26,000	565
1985-08-19	558	570	558	568	52,000	568
1985-08-17	570	570	560	569	43,000	569
1985-08-16	565	566	558	566	63,000	566
1985-08-15	560	570	560	570	56,000	570
1985-08-14	568	568	560	568	51,000	568
1985-08-13	565	568	556	568	56,000	568
1985-08-12	574	574	556	556	42,000	556
1985-08-09	570	575	568	574	58,000	574
1985-08-08	578	580	570	573	73,000	573
1985-08-07	578	578	573	578	67,000	578
1985-08-06	573	580	573	580	68,000	580
1985-08-05	565	573	561	573	29,000	573
1985-08-03	562	576	562	565	72,000	565
1985-08-02	545	560	543	560	99,000	560
1985-08-01	541	545	540	540	146,000	540
1985-07-31	545	545	535	536	176,000	536
1985-07-30	545	545	545	545	22,000	545
1985-07-29	550	555	540	540	147,000	540
1985-07-27	550	550	545	548	61,000	548
1985-07-26	553	556	548	548	124,000	548
1985-07-25	559	559	556	556	25,000	556
1985-07-24	556	560	556	559	50,000	559
1985-07-23	560	560	556	560	53,000	560
1985-07-22	560	565	552	560	75,000	560
1985-07-20	558	560	552	560	347,000	560
1985-07-19	562	565	560	560	76,000	560
1985-07-18	580	582	560	560	108,000	560
1985-07-17	561	582	561	580	29,000	580
1985-07-16	565	565	560	560	104,000	560
1985-07-15	563	565	560	560	307,000	560
1985-07-12	561	565	557	560	193,000	560
1985-07-11	581	581	561	563	256,000	563
1985-07-10	585	588	580	580	149,000	580
1985-07-09	591	600	589	589	126,000	589
1985-07-08	600	600	585	585	128,000	585
1985-07-06	576	590	575	590	231,000	590
1985-07-05	590	595	572	572	516,000	572
1985-07-04	600	600	590	598	336,000	598
1985-07-03	601	610	600	600	615,000	600
1985-07-02	615	615	600	605	372,000	605
1985-07-01	609	620	609	615	72,000	615
1985-06-29	608	619	608	615	111,000	615
1985-06-28	607	608	606	608	125,000	608
1985-06-27	610	616	610	616	49,000	616
1985-06-26	617	617	606	609	157,000	609
1985-06-25	608	609	606	609	79,000	609
1985-06-24	617	617	607	610	125,000	610
1985-06-22	607	610	606	608	58,000	608
1985-06-21	610	610	607	610	58,000	610
1985-06-20	610	610	606	606	109,000	606
1985-06-19	606	609	606	606	67,000	606
1985-06-18	615	616	605	605	167,000	605
1985-06-17	620	627	620	620	72,000	620
1985-06-15	616	630	615	630	78,000	630
1985-06-14	629	629	620	620	59,000	620
1985-06-13	622	625	620	620	82,000	620
1985-06-12	622	626	620	622	57,000	622
1985-06-11	620	630	618	620	142,000	620
1985-06-10	625	630	620	620	86,000	620
1985-06-07	617	623	616	616	138,000	616
1985-06-06	618	618	615	616	55,000	616
1985-06-05	620	623	615	615	82,000	615
1985-06-04	625	625	620	620	79,000	620
1985-06-03	626	630	620	620	125,000	620
1985-06-01	626	630	625	626	29,000	626
1985-05-31	630	630	625	625	44,000	625
1985-05-30	626	630	625	625	131,000	625
1985-05-29	635	637	626	630	142,000	630
1985-05-28	636	640	630	637	75,000	637
1985-05-27	640	642	640	640	14,000	640
1985-05-25	633	640	633	640	23,000	640
1985-05-24	626	635	625	635	40,000	635
1985-05-23	630	631	625	625	152,000	625
1985-05-22	635	635	634	634	54,000	634
1985-05-21	635	635	633	635	93,000	635
1985-05-20	635	635	633	633	30,000	633
1985-05-18	635	635	632	635	31,000	635
1985-05-17	639	640	630	635	64,000	635
1985-05-16	640	645	638	640	113,000	640
1985-05-15	660	660	645	645	76,000	645
1985-05-14	645	660	645	660	51,000	660
1985-05-13	650	650	648	648	18,000	648
1985-05-10	642	642	636	638	90,000	638
1985-05-09	645	648	642	642	66,000	642
1985-05-08	650	650	645	645	137,000	645
1985-05-07	649	649	645	645	68,000	645
1985-05-04	645	649	642	649	37,000	649
1985-05-02	646	650	646	649	68,000	649
1985-05-01	660	660	642	650	208,000	650
1985-04-30	660	661	652	655	182,000	655
1985-04-27	675	675	665	668	131,000	668
1985-04-26	660	680	660	668	512,000	668
1985-04-25	645	655	645	655	196,000	655
1985-04-24	633	651	632	650	211,000	650
1985-04-23	630	635	630	633	320,000	633
1985-04-22	629	634	626	630	213,000	630
1985-04-20	625	630	625	630	118,000	630
1985-04-19	625	629	620	625	140,000	625
1985-04-18	632	635	625	634	132,000	634
1985-04-17	627	635	621	635	283,000	635
1985-04-16	629	632	625	625	287,000	625
1985-04-15	631	634	628	629	251,000	629
1985-04-12	640	640	626	634	405,000	634
1985-04-11	645	647	641	641	175,000	641
1985-04-10	650	655	645	648	372,000	648
1985-04-09	655	655	652	652	103,000	652
1985-04-08	653	660	648	650	131,000	650
1985-04-06	653	653	650	650	184,000	650
1985-04-05	653	659	651	655	284,000	655
1985-04-04	660	662	653	653	357,000	653
1985-04-03	660	663	658	663	95,000	663
1985-04-02	665	670	662	664	163,000	664
1985-04-01	661	668	660	665	216,000	665
1985-03-30	660	660	656	660	118,000	660
1985-03-29	661	667	661	662	143,000	662
1985-03-28	669	669	668	668	128,000	668
1985-03-27	669	677	668	668	176,000	668
1985-03-26	675	675	670	672	138,000	672
1985-03-25	675	675	670	675	108,000	675
1985-03-23	660	665	658	665	282,000	665
1985-03-22	661	663	658	660	404,000	660
1985-03-20	663	665	660	661	175,000	661
1985-03-19	665	665	663	665	92,000	665
1985-03-18	661	665	660	665	97,000	665
1985-03-16	658	665	658	660	124,000	660
1985-03-15	665	668	663	667	232,000	667
1985-03-14	675	675	668	668	348,000	668
1985-03-13	679	680	677	678	314,000	678
1985-03-12	675	680	675	675	258,000	675
1985-03-11	682	682	673	673	171,000	673
1985-03-08	687	687	681	682	387,000	682
1985-03-07	683	690	683	690	45,000	690
1985-03-06	681	695	680	684	294,000	684
1985-03-05	698	700	680	680	206,000	680
1985-03-04	675	695	675	695	104,000	695
1985-03-02	673	680	673	680	164,000	680
1985-03-01	673	680	673	679	142,000	679
1985-02-28	680	681	676	678	500,000	678
1985-02-27	685	687	680	680	532,000	680
1985-02-26	693	693	685	685	235,000	685
1985-02-25	700	700	691	691	98,000	691
1985-02-23	691	699	691	691	75,000	691
1985-02-22	696	699	695	695	123,000	695
1985-02-21	699	700	695	695	110,000	695
1985-02-20	693	702	686	700	250,000	700
1985-02-19	700	703	695	703	199,000	703
1985-02-18	709	709	701	707	128,000	707
1985-02-16	708	709	700	702	163,000	702
1985-02-15	685	695	685	693	236,000	693
1985-02-14	685	695	682	682	395,000	682
1985-02-13	690	695	682	682	302,000	682
1985-02-12	690	700	685	690	202,000	690
1985-02-08	682	688	682	688	439,000	688
1985-02-07	691	691	680	681	734,000	681
1985-02-06	700	704	695	695	266,000	695
1985-02-05	710	710	698	700	221,000	700
1985-02-04	708	714	703	714	101,000	714
1985-02-02	704	704	700	700	38,000	700
1985-02-01	710	712	705	705	161,000	705
1985-01-31	710	710	707	707	80,000	707
1985-01-30	715	717	707	708	139,000	708
1985-01-29	716	716	702	709	114,000	709
1985-01-28	706	707	701	701	238,000	701
1985-01-26	720	720	705	707	226,000	707
1985-01-25	720	724	716	717	39,000	717
1985-01-24	721	729	716	716	104,000	716
1985-01-23	715	720	715	715	45,000	715
1985-01-22	725	727	718	720	321,000	720
1985-01-21	722	728	720	725	42,000	725
1985-01-19	729	729	721	725	16,000	725
1985-01-18	720	729	718	720	71,000	720
1985-01-17	717	730	717	730	38,000	730
1985-01-16	706	716	706	714	96,000	714
1985-01-14	726	730	712	715	40,000	715
1985-01-11	745	745	735	735	42,000	735
1985-01-10	702	735	702	735	153,000	735
1985-01-09	700	700	696	700	157,000	700
1985-01-08	700	700	695	696	108,000	696
1985-01-07	691	700	691	696	60,000	696
1985-01-05	686	695	686	690	63,000	690
1985-01-04	705	707	685	685	88,000	685

分割・併合履歴： [1983-11-16]1株→1.05株