6448 ブラザー工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	563	563	550	560	160,000	560
1987-12-26	567	570	561	562	45,000	562
1987-12-25	579	579	560	567	136,000	567
1987-12-24	590	590	571	580	94,000	580
1987-12-23	595	595	586	586	71,000	586
1987-12-22	607	607	597	597	48,000	597
1987-12-21	608	608	595	597	46,000	597
1987-12-18	596	600	595	598	51,000	598
1987-12-17	609	610	595	595	120,000	595
1987-12-16	602	610	600	610	80,000	610
1987-12-15	601	610	600	602	31,000	602
1987-12-14	611	615	600	600	34,000	600
1987-12-11	602	603	601	601	67,000	601
1987-12-10	602	620	602	620	155,000	620
1987-12-09	610	610	602	602	44,000	602
1987-12-08	610	610	600	601	156,000	601
1987-12-07	610	610	600	601	35,000	601
1987-12-05	595	607	595	595	57,000	595
1987-12-04	602	602	595	597	94,000	597
1987-12-03	605	606	600	602	83,000	602
1987-12-02	615	619	608	610	40,000	610
1987-12-01	603	610	600	600	40,000	600
1987-11-30	619	619	606	606	29,000	606
1987-11-28	606	606	606	606	2,000	606
1987-11-27	621	630	604	606	60,000	606
1987-11-26	620	620	610	620	45,000	620
1987-11-25	638	638	620	626	53,000	626
1987-11-24	628	634	611	634	28,000	634
1987-11-20	600	648	595	648	164,000	648
1987-11-19	620	620	620	620	28,000	620
1987-11-18	605	620	590	591	33,000	591
1987-11-17	622	622	605	605	45,000	605
1987-11-16	624	625	615	622	56,000	622
1987-11-13	585	630	567	630	160,000	630
1987-11-12	550	565	547	551	205,000	551
1987-11-11	579	585	510	535	384,000	535
1987-11-10	589	600	587	587	118,000	587
1987-11-09	620	620	587	587	151,000	587
1987-11-07	610	612	609	610	80,000	610
1987-11-06	623	630	604	609	127,000	609
1987-11-05	640	640	623	623	91,000	623
1987-11-04	638	639	625	639	92,000	639
1987-11-02	630	640	621	628	51,000	628
1987-10-31	625	635	613	620	183,000	620
1987-10-30	637	637	617	617	265,000	617
1987-10-29	607	620	604	617	170,000	617
1987-10-28	650	650	617	617	96,000	617
1987-10-27	615	630	610	615	190,000	615
1987-10-26	640	640	607	615	169,000	615
1987-10-24	640	666	640	643	49,000	643
1987-10-23	654	660	640	640	147,000	640
1987-10-22	691	691	655	655	248,000	655
1987-10-21	617	667	617	651	564,000	651
1987-10-20	617	617	617	617	200,000	617
1987-10-19	720	730	716	717	283,000	717
1987-10-16	748	750	738	746	446,000	746
1987-10-15	749	769	745	749	1,209,000	749
1987-10-14	735	774	725	760	3,169,000	760
1987-10-13	720	720	712	715	220,000	715
1987-10-12	730	730	712	717	346,000	717
1987-10-09	728	730	718	730	348,000	730
1987-10-08	744	745	726	733	1,008,000	733
1987-10-07	702	740	702	740	809,000	740
1987-10-06	721	732	718	722	428,000	722
1987-10-05	730	738	720	731	926,000	731
1987-10-03	739	739	715	735	1,103,000	735
1987-10-02	680	742	680	729	3,162,000	729
1987-10-01	668	680	668	680	152,000	680
1987-09-30	677	680	670	678	131,000	678
1987-09-29	671	680	670	678	92,000	678
1987-09-28	680	680	659	661	66,000	661
1987-09-26	655	660	650	655	93,000	655
1987-09-25	661	661	655	655	124,000	655
1987-09-24	666	669	664	665	99,000	665
1987-09-22	668	668	661	663	77,000	663
1987-09-21	678	680	661	661	72,000	661
1987-09-18	675	678	670	671	80,000	671
1987-09-17	660	678	657	678	75,000	678
1987-09-16	670	680	662	662	52,000	662
1987-09-14	678	680	666	680	73,000	680
1987-09-11	661	665	656	658	50,000	658
1987-09-10	665	665	655	660	194,000	660
1987-09-09	664	670	656	660	129,000	660
1987-09-08	670	670	655	657	95,000	657
1987-09-07	660	667	655	655	48,000	655
1987-09-05	656	670	656	665	67,000	665
1987-09-04	663	670	655	655	152,000	655
1987-09-03	656	662	650	653	270,000	653
1987-09-02	686	687	680	680	188,000	680
1987-09-01	683	690	683	686	243,000	686
1987-08-31	690	695	680	682	181,000	682
1987-08-29	690	690	683	684	191,000	684
1987-08-28	698	698	686	686	272,000	686
1987-08-27	696	698	686	690	310,000	690
1987-08-26	707	707	689	689	625,000	689
1987-08-25	680	708	675	708	1,982,000	708
1987-08-24	666	676	665	670	236,000	670
1987-08-22	694	694	676	676	346,000	676
1987-08-21	660	685	654	684	549,000	684
1987-08-20	652	660	650	655	181,000	655
1987-08-19	659	660	645	660	119,000	660
1987-08-18	661	661	646	649	103,000	649
1987-08-17	656	657	650	651	99,000	651
1987-08-14	653	660	653	657	110,000	657
1987-08-13	649	660	648	650	77,000	650
1987-08-12	656	660	647	648	69,000	648
1987-08-11	649	649	643	646	66,000	646
1987-08-10	659	659	641	659	52,000	659
1987-08-07	640	655	640	640	154,000	640
1987-08-06	646	660	640	660	79,000	660
1987-08-05	641	644	635	642	61,000	642
1987-08-04	655	655	643	643	34,000	643
1987-08-03	675	675	656	661	27,000	661
1987-08-01	655	665	650	665	23,000	665
1987-07-31	671	675	656	656	143,000	656
1987-07-30	660	670	655	665	113,000	665
1987-07-29	650	655	640	643	93,000	643
1987-07-28	650	652	627	630	172,000	630
1987-07-27	660	660	636	640	20,000	640
1987-07-25	641	650	641	650	45,000	650
1987-07-24	649	649	631	648	80,000	648
1987-07-23	627	632	627	629	89,000	629
1987-07-22	642	642	627	627	76,000	627
1987-07-21	648	648	640	642	53,000	642
1987-07-20	665	670	640	640	72,000	640
1987-07-17	665	670	650	665	117,000	665
1987-07-16	665	675	650	650	136,000	650
1987-07-15	680	690	665	675	175,000	675
1987-07-14	693	694	674	677	274,000	677
1987-07-13	665	700	659	685	789,000	685
1987-07-10	640	665	639	665	379,000	665
1987-07-09	645	650	642	642	77,000	642
1987-07-08	656	656	627	627	65,000	627
1987-07-07	641	645	627	645	71,000	645
1987-07-06	659	659	645	645	54,000	645
1987-07-04	662	662	650	660	102,000	660
1987-07-03	668	668	660	662	83,000	662
1987-07-02	670	670	655	658	132,000	658
1987-07-01	651	663	640	663	124,000	663
1987-06-30	663	670	647	651	180,000	651
1987-06-29	679	679	665	670	140,000	670
1987-06-27	676	676	666	670	168,000	670
1987-06-26	680	680	666	666	182,000	666
1987-06-25	675	680	671	671	176,000	671
1987-06-24	680	690	677	680	366,000	680
1987-06-23	670	680	665	671	216,000	671
1987-06-22	662	680	662	667	152,000	667
1987-06-19	681	690	661	690	617,000	690
1987-06-18	698	698	665	679	834,000	679
1987-06-17	670	695	666	694	1,599,000	694
1987-06-16	660	668	655	655	447,000	655
1987-06-15	667	668	653	653	282,000	653
1987-06-12	660	660	646	647	530,000	647
1987-06-11	660	660	645	658	305,000	658
1987-06-10	640	660	639	650	729,000	650
1987-06-09	640	640	631	631	88,000	631
1987-06-08	649	649	635	636	125,000	636
1987-06-06	630	644	626	644	46,000	644
1987-06-05	647	647	630	630	127,000	630
1987-06-04	648	648	634	638	190,000	638
1987-06-03	625	640	620	640	156,000	640
1987-06-02	632	638	623	623	115,000	623
1987-06-01	631	639	622	622	121,000	622
1987-05-30	634	639	630	630	105,000	630
1987-05-29	629	630	625	630	208,000	630
1987-05-28	626	640	626	629	268,000	629
1987-05-27	631	645	622	622	264,000	622
1987-05-26	621	631	617	625	144,000	625
1987-05-25	630	640	618	619	140,000	619
1987-05-23	620	629	616	629	103,000	629
1987-05-22	630	640	615	640	239,000	640
1987-05-21	660	680	632	635	1,849,000	635
1987-05-20	620	650	618	650	1,302,000	650
1987-05-19	590	640	590	600	401,000	600
1987-05-18	590	590	585	585	68,000	585
1987-05-15	585	596	581	590	116,000	590
1987-05-14	590	590	576	590	137,000	590
1987-05-13	579	590	575	580	70,000	580
1987-05-12	581	585	575	580	47,000	580
1987-05-11	590	590	580	586	67,000	586
1987-05-08	590	590	580	580	125,000	580
1987-05-07	590	590	580	590	48,000	590
1987-05-06	595	595	585	590	142,000	590
1987-05-02	585	585	580	585	66,000	585
1987-05-01	578	590	575	578	107,000	578
1987-04-30	588	588	570	570	65,000	570
1987-04-28	579	579	568	568	42,000	568
1987-04-27	560	584	555	584	237,000	584
1987-04-25	560	565	560	561	12,000	561
1987-04-24	561	570	559	560	72,000	560
1987-04-23	563	580	563	565	43,000	565
1987-04-22	577	581	559	559	151,000	559
1987-04-21	585	597	580	580	62,000	580
1987-04-20	576	586	575	580	66,000	580
1987-04-17	567	600	565	575	117,000	575
1987-04-16	588	589	555	567	73,000	567
1987-04-15	565	570	548	570	513,000	570
1987-04-14	557	569	557	565	91,000	565
1987-04-13	555	570	555	555	130,000	555
1987-04-10	561	561	555	555	122,000	555
1987-04-09	560	564	558	560	82,000	560
1987-04-08	567	570	560	570	113,000	570
1987-04-07	555	565	550	555	324,000	555
1987-04-06	560	565	555	555	153,000	555
1987-04-04	562	570	562	563	56,000	563
1987-04-03	563	590	558	560	148,000	560
1987-04-02	558	570	557	560	116,000	560
1987-04-01	558	563	555	557	166,000	557
1987-03-31	553	555	546	552	152,000	552
1987-03-30	562	567	560	560	97,000	560
1987-03-28	568	570	562	563	95,000	563
1987-03-27	580	599	565	565	122,000	565
1987-03-26	566	580	561	580	267,000	580
1987-03-25	571	573	565	565	224,000	565
1987-03-24	585	585	575	575	126,000	575
1987-03-23	597	599	581	581	275,000	581
1987-03-20	587	599	586	587	113,000	587
1987-03-19	589	600	587	600	207,000	600
1987-03-18	600	605	586	587	146,000	587
1987-03-17	593	600	581	586	385,000	586
1987-03-16	600	615	590	600	239,000	600
1987-03-13	626	630	604	620	150,000	620
1987-03-12	625	630	621	630	410,000	630
1987-03-11	646	658	620	625	315,000	625
1987-03-10	683	690	645	646	788,000	646
1987-03-09	664	687	663	679	644,000	679
1987-03-07	670	670	648	664	206,000	664
1987-03-06	659	664	649	664	644,000	664
1987-03-05	670	675	640	655	922,000	655
1987-03-04	687	708	666	675	2,789,000	675
1987-03-03	640	700	631	689	3,690,000	689
1987-03-02	604	640	600	608	716,000	608
1987-02-28	579	594	575	594	259,000	594
1987-02-27	560	570	560	570	147,000	570
1987-02-26	560	570	560	560	160,000	560
1987-02-25	560	570	560	563	136,000	563
1987-02-24	579	579	560	560	190,000	560
1987-02-23	555	579	555	570	256,000	570
1987-02-20	560	571	560	560	534,000	560
1987-02-19	561	575	559	575	180,000	575
1987-02-18	561	570	560	570	67,000	570
1987-02-17	560	570	555	556	108,000	556
1987-02-16	569	575	568	570	50,000	570
1987-02-13	580	580	568	568	91,000	568
1987-02-12	579	582	570	579	309,000	579
1987-02-10	570	577	570	577	130,000	577
1987-02-09	579	579	570	570	125,000	570
1987-02-07	570	570	555	560	43,000	560
1987-02-06	551	554	548	554	156,000	554
1987-02-05	559	560	551	560	175,000	560
1987-02-04	560	565	551	559	71,000	559
1987-02-03	565	569	560	569	185,000	569
1987-02-02	551	570	545	570	277,000	570
1987-01-31	550	560	550	551	99,000	551
1987-01-30	550	560	546	560	219,000	560
1987-01-29	550	560	546	546	261,000	546
1987-01-28	555	565	550	560	231,000	560
1987-01-27	560	565	551	564	168,000	564
1987-01-26	565	568	558	560	85,000	560
1987-01-24	555	565	550	565	55,000	565
1987-01-23	561	561	547	560	161,000	560
1987-01-22	565	565	549	551	187,000	551
1987-01-21	570	570	545	545	204,000	545
1987-01-20	550	556	545	550	139,000	550
1987-01-19	568	568	555	556	109,000	556
1987-01-16	584	584	566	568	47,000	568
1987-01-14	557	575	555	574	164,000	574
1987-01-13	565	575	555	565	312,000	565
1987-01-12	580	580	561	565	122,000	565
1987-01-09	568	580	566	576	196,000	576
1987-01-08	592	599	566	566	227,000	566
1987-01-07	562	590	562	590	318,000	590
1987-01-06	569	569	560	561	114,000	561
1987-01-05	579	579	560	560	113,000	560

分割・併合履歴： [1983-11-16]1株→1.05株