6448 ブラザー工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	541	570	540	570	488,000	570
1986-12-26	556	559	545	545	493,000	545
1986-12-25	560	567	555	556	706,000	556
1986-12-24	565	567	557	559	557,000	559
1986-12-23	570	570	556	559	415,000	559
1986-12-22	555	575	553	575	615,000	575
1986-12-19	584	584	576	576	265,000	576
1986-12-18	580	585	579	585	182,000	585
1986-12-17	589	590	580	580	181,000	580
1986-12-16	580	590	575	579	176,000	579
1986-12-15	588	590	580	580	113,000	580
1986-12-12	581	595	581	590	64,000	590
1986-12-11	593	593	586	590	157,000	590
1986-12-10	593	593	590	591	94,000	591
1986-12-09	599	600	593	594	89,000	594
1986-12-08	605	605	592	592	272,000	592
1986-12-06	600	605	595	595	109,000	595
1986-12-05	603	605	593	595	169,000	595
1986-12-04	617	617	601	605	109,000	605
1986-12-03	608	629	605	607	217,000	607
1986-12-02	615	615	609	610	68,000	610
1986-12-01	630	630	615	615	87,000	615
1986-11-29	630	630	620	626	51,000	626
1986-11-28	615	618	612	612	47,000	612
1986-11-27	615	634	615	628	136,000	628
1986-11-26	612	622	612	616	91,000	616
1986-11-25	640	640	610	610	107,000	610
1986-11-22	610	614	605	605	39,000	605
1986-11-21	611	620	608	608	75,000	608
1986-11-20	616	620	611	620	40,000	620
1986-11-19	612	618	611	612	37,000	612
1986-11-18	615	620	611	611	39,000	611
1986-11-17	611	626	611	614	35,000	614
1986-11-14	625	635	620	620	94,000	620
1986-11-13	635	635	625	629	98,000	629
1986-11-12	650	650	625	625	200,000	625
1986-11-11	664	665	647	648	155,000	648
1986-11-10	665	670	645	669	328,000	669
1986-11-07	661	673	659	665	908,000	665
1986-11-06	625	654	615	653	385,000	653
1986-11-05	645	673	631	632	1,022,000	632
1986-11-04	635	635	616	629	423,000	629
1986-11-01	600	625	600	625	299,000	625
1986-10-31	555	595	555	568	142,000	568
1986-10-30	552	561	545	545	125,000	545
1986-10-29	560	560	550	555	90,000	555
1986-10-28	570	570	555	555	67,000	555
1986-10-27	585	585	550	555	55,000	555
1986-10-25	576	585	570	585	28,000	585
1986-10-24	569	579	565	566	104,000	566
1986-10-23	550	563	535	538	97,000	538
1986-10-22	560	560	552	552	36,000	552
1986-10-21	555	560	550	558	44,000	558
1986-10-20	594	594	569	569	27,000	569
1986-10-17	586	599	561	599	36,000	599
1986-10-16	585	595	585	587	118,000	587
1986-10-15	581	600	581	586	165,000	586
1986-10-14	542	580	542	580	139,000	580
1986-10-13	548	550	542	542	64,000	542
1986-10-09	545	550	545	548	66,000	548
1986-10-08	569	570	541	542	77,000	542
1986-10-07	570	570	557	569	39,000	569
1986-10-06	550	555	548	555	50,000	555
1986-10-04	540	551	535	548	50,000	548
1986-10-03	539	539	532	533	67,000	533
1986-10-02	554	555	540	540	60,000	540
1986-10-01	550	555	540	554	184,000	554
1986-09-30	551	560	545	560	103,000	560
1986-09-29	540	541	537	541	57,000	541
1986-09-27	530	536	530	530	257,000	530
1986-09-26	560	560	520	527	375,000	527
1986-09-25	564	566	560	560	148,000	560
1986-09-24	570	572	563	563	70,000	563
1986-09-22	579	579	569	570	55,000	570
1986-09-19	570	573	562	569	105,000	569
1986-09-18	560	570	558	562	92,000	562
1986-09-17	570	572	560	560	134,000	560
1986-09-16	576	578	571	571	44,000	571
1986-09-12	575	579	571	575	79,000	575
1986-09-11	580	580	575	575	247,000	575
1986-09-10	595	595	580	585	186,000	585
1986-09-09	586	595	585	585	131,000	585
1986-09-08	590	600	585	585	65,000	585
1986-09-06	598	599	580	599	129,000	599
1986-09-05	605	610	595	604	131,000	604
1986-09-04	589	595	585	589	102,000	589
1986-09-03	580	585	580	585	161,000	585
1986-09-02	607	610	591	591	206,000	591
1986-09-01	609	610	600	605	65,000	605
1986-08-30	610	610	601	610	31,000	610
1986-08-29	611	611	600	600	190,000	600
1986-08-28	609	610	602	603	77,000	603
1986-08-27	600	610	600	600	237,000	600
1986-08-26	610	610	605	610	178,000	610
1986-08-25	617	617	600	604	87,000	604
1986-08-23	600	610	599	607	104,000	607
1986-08-22	591	605	590	590	225,000	590
1986-08-21	600	605	590	592	244,000	592
1986-08-20	620	621	577	580	326,000	580
1986-08-19	621	621	611	619	172,000	619
1986-08-18	618	644	610	621	177,000	621
1986-08-15	630	630	619	619	129,000	619
1986-08-14	625	631	610	626	170,000	626
1986-08-13	631	639	625	630	194,000	630
1986-08-12	653	653	631	632	160,000	632
1986-08-11	661	661	651	653	25,000	653
1986-08-08	663	663	641	641	202,000	641
1986-08-07	700	700	670	670	138,000	670
1986-08-06	700	709	691	698	402,000	698
1986-08-05	670	714	670	698	752,000	698
1986-08-04	640	682	639	680	145,000	680
1986-08-02	646	660	646	650	113,000	650
1986-08-01	625	631	610	631	113,000	631
1986-07-31	620	627	610	625	298,000	625
1986-07-30	660	665	631	631	150,000	631
1986-07-29	656	658	641	655	313,000	655
1986-07-28	672	691	666	666	174,000	666
1986-07-26	660	701	660	679	140,000	679
1986-07-25	684	690	670	680	151,000	680
1986-07-24	682	698	682	683	202,000	683
1986-07-23	658	700	658	680	367,000	680
1986-07-22	690	693	655	655	152,000	655
1986-07-21	681	695	668	680	180,000	680
1986-07-19	691	700	681	681	177,000	681
1986-07-18	702	710	695	700	374,000	700
1986-07-17	701	725	701	702	367,000	702
1986-07-16	739	739	695	711	288,000	711
1986-07-15	720	750	720	742	287,000	742
1986-07-14	740	750	720	727	292,000	727
1986-07-11	712	760	700	750	807,000	750
1986-07-10	713	725	700	714	375,000	714
1986-07-09	710	730	710	720	696,000	720
1986-07-08	760	774	750	750	655,000	750
1986-07-07	780	795	766	780	335,000	780
1986-07-05	795	798	783	790	317,000	790
1986-07-04	830	830	795	797	652,000	797
1986-07-03	850	868	820	820	4,989,000	820
1986-07-02	799	850	782	850	3,530,000	850
1986-07-01	808	813	790	795	705,000	795
1986-06-30	844	845	815	828	1,201,000	828
1986-06-28	829	845	825	835	2,125,000	835
1986-06-27	820	857	818	820	7,764,000	820
1986-06-26	810	810	770	770	1,432,000	770
1986-06-25	810	848	787	814	6,828,000	814
1986-06-24	790	800	788	800	6,015,000	800
1986-06-23	645	680	640	680	975,000	680
1986-06-21	638	646	635	645	555,000	645
1986-06-20	603	638	603	638	343,000	638
1986-06-19	603	605	602	602	113,000	602
1986-06-18	602	610	602	602	60,000	602
1986-06-17	610	610	602	602	96,000	602
1986-06-16	610	614	606	610	56,000	610
1986-06-13	611	611	609	610	72,000	610
1986-06-12	610	615	610	610	40,000	610
1986-06-11	610	611	610	610	46,000	610
1986-06-10	618	620	610	610	101,000	610
1986-06-09	620	620	609	618	35,000	618
1986-06-07	610	615	610	610	19,000	610
1986-06-06	606	614	606	609	67,000	609
1986-06-05	605	615	605	605	222,000	605
1986-06-04	620	620	610	615	63,000	615
1986-06-03	629	629	615	617	82,000	617
1986-06-02	614	630	608	625	142,000	625
1986-05-31	609	624	605	624	54,000	624
1986-05-30	603	619	603	619	171,000	619
1986-05-29	605	606	601	602	96,000	602
1986-05-28	610	610	601	601	119,000	601
1986-05-27	605	615	605	615	94,000	615
1986-05-26	605	610	604	605	73,000	605
1986-05-24	615	615	604	604	57,000	604
1986-05-23	617	617	604	604	43,000	604
1986-05-22	606	617	605	607	77,000	607
1986-05-21	610	613	610	613	44,000	613
1986-05-20	610	614	610	614	44,000	614
1986-05-19	614	614	610	610	61,000	610
1986-05-17	611	611	605	610	11,000	610
1986-05-16	600	605	600	601	34,000	601
1986-05-15	619	620	600	600	93,000	600
1986-05-14	616	620	616	619	80,000	619
1986-05-13	618	618	616	616	95,000	616
1986-05-12	624	624	618	618	94,000	618
1986-05-09	626	630	620	626	107,000	626
1986-05-08	635	635	618	618	224,000	618
1986-05-07	620	637	620	637	269,000	637
1986-05-06	625	630	621	621	111,000	621
1986-05-02	624	625	621	623	140,000	623
1986-05-01	625	629	623	625	170,000	625
1986-04-30	616	625	615	624	137,000	624
1986-04-28	615	618	610	612	68,000	612
1986-04-26	611	615	610	611	105,000	611
1986-04-25	611	618	611	616	83,000	616
1986-04-24	624	624	616	617	232,000	617
1986-04-23	628	629	620	620	489,000	620
1986-04-22	635	635	620	630	885,000	630
1986-04-21	598	638	595	637	685,000	637
1986-04-19	599	599	591	594	104,000	594
1986-04-18	587	599	587	599	209,000	599
1986-04-17	590	590	585	585	156,000	585
1986-04-16	580	585	570	585	205,000	585
1986-04-15	577	585	575	575	86,000	575
1986-04-14	575	580	575	577	52,000	577
1986-04-11	589	589	575	575	102,000	575
1986-04-10	588	590	584	584	55,000	584
1986-04-09	585	590	580	590	119,000	590
1986-04-08	590	590	583	590	61,000	590
1986-04-07	585	590	583	583	49,000	583
1986-04-05	585	590	585	590	45,000	590
1986-04-04	583	595	581	585	108,000	585
1986-04-03	581	581	570	580	74,000	580
1986-04-02	578	590	570	580	84,000	580
1986-04-01	576	580	575	578	149,000	578
1986-03-31	576	595	575	586	114,000	586
1986-03-29	565	580	565	576	65,000	576
1986-03-28	560	570	560	570	189,000	570
1986-03-27	557	565	557	560	95,000	560
1986-03-26	554	560	552	560	49,000	560
1986-03-25	550	555	550	551	57,000	551
1986-03-24	551	565	551	565	114,000	565
1986-03-22	560	560	556	560	50,000	560
1986-03-20	556	560	556	556	69,000	556
1986-03-19	560	564	555	555	67,000	555
1986-03-18	551	560	550	560	85,000	560
1986-03-17	555	560	551	551	149,000	551
1986-03-15	575	575	569	570	79,000	570
1986-03-14	585	585	572	575	373,000	575
1986-03-13	586	589	576	576	164,000	576
1986-03-12	595	595	580	585	224,000	585
1986-03-11	592	595	590	592	232,000	592
1986-03-10	600	600	590	592	165,000	592
1986-03-07	581	590	581	590	202,000	590
1986-03-06	575	585	572	585	93,000	585
1986-03-05	575	576	571	575	84,000	575
1986-03-04	578	578	575	576	53,000	576
1986-03-03	580	580	570	580	79,000	580
1986-03-01	580	585	571	571	83,000	571
1986-02-28	580	580	570	580	54,000	580
1986-02-27	575	575	570	570	47,000	570
1986-02-26	574	579	569	569	108,000	569
1986-02-25	576	576	570	570	59,000	570
1986-02-24	585	585	575	580	182,000	580
1986-02-22	586	587	575	578	68,000	578
1986-02-21	585	587	578	586	67,000	586
1986-02-20	580	589	580	585	24,000	585
1986-02-19	595	595	581	581	118,000	581
1986-02-18	589	589	585	589	143,000	589
1986-02-17	586	589	586	589	41,000	589
1986-02-15	590	590	585	585	71,000	585
1986-02-14	576	595	575	590	174,000	590
1986-02-13	590	590	575	575	107,000	575
1986-02-12	581	583	571	580	98,000	580
1986-02-10	589	589	580	583	89,000	583
1986-02-07	591	593	580	580	108,000	580
1986-02-06	588	593	580	590	164,000	590
1986-02-05	580	594	580	588	101,000	588
1986-02-04	578	580	578	578	30,000	578
1986-02-03	585	585	578	578	100,000	578
1986-02-01	580	580	566	575	216,000	575
1986-01-31	575	589	575	580	110,000	580
1986-01-30	588	598	585	585	316,000	585
1986-01-29	576	585	575	575	84,000	575
1986-01-28	581	581	575	575	52,000	575
1986-01-27	575	582	575	581	109,000	581
1986-01-25	580	580	575	575	39,000	575
1986-01-24	568	578	565	568	258,000	568
1986-01-23	580	588	575	588	237,000	588
1986-01-22	566	575	565	575	175,000	575
1986-01-21	565	575	565	566	62,000	566
1986-01-20	560	567	560	565	59,000	565
1986-01-18	552	570	552	570	66,000	570
1986-01-17	580	580	551	551	106,000	551
1986-01-16	588	588	576	577	281,000	577
1986-01-14	549	600	549	588	608,000	588
1986-01-13	545	550	544	545	29,000	545
1986-01-10	540	545	540	540	57,000	540
1986-01-09	540	545	535	540	82,000	540
1986-01-08	548	548	535	547	102,000	547
1986-01-07	543	550	542	549	35,000	549
1986-01-06	550	550	545	550	72,000	550
1986-01-04	550	550	541	542	62,000	542

分割・併合履歴： [1983-11-16]1株→1.05株