6448 ブラザー工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	761	788	761	788	252,000	788
1988-12-27	771	775	764	770	343,000	770
1988-12-26	780	790	760	770	368,000	770
1988-12-24	773	778	770	770	187,000	770
1988-12-23	794	800	771	775	409,000	775
1988-12-22	810	816	792	792	388,000	792
1988-12-21	830	830	801	801	843,000	801
1988-12-20	825	855	822	836	2,225,000	836
1988-12-19	839	839	820	829	331,000	829
1988-12-16	823	843	819	821	1,691,000	821
1988-12-15	795	826	795	813	784,000	813
1988-12-14	813	813	790	791	323,000	791
1988-12-13	810	815	800	805	285,000	805
1988-12-12	812	829	800	800	565,000	800
1988-12-09	812	820	801	806	710,000	806
1988-12-08	796	815	790	814	703,000	814
1988-12-07	800	800	775	775	264,000	775
1988-12-06	785	799	780	795	357,000	795
1988-12-05	780	789	775	775	187,000	775
1988-12-03	793	794	770	770	168,000	770
1988-12-02	800	800	783	794	466,000	794
1988-12-01	765	793	755	793	889,000	793
1988-11-30	764	768	751	765	836,000	765
1988-11-29	778	778	760	764	214,000	764
1988-11-28	788	788	768	768	306,000	768
1988-11-26	790	790	779	779	125,000	779
1988-11-25	795	795	776	779	302,000	779
1988-11-24	809	809	771	789	306,000	789
1988-11-22	780	810	770	810	1,131,000	810
1988-11-21	750	760	742	760	242,000	760
1988-11-18	750	750	740	742	177,000	742
1988-11-17	741	748	736	740	123,000	740
1988-11-16	745	750	745	750	125,000	750
1988-11-15	749	749	741	745	97,000	745
1988-11-14	750	750	720	750	169,000	750
1988-11-11	750	755	740	740	299,000	740
1988-11-10	728	745	721	745	232,000	745
1988-11-09	721	726	716	720	189,000	720
1988-11-08	715	720	710	720	110,000	720
1988-11-07	710	710	703	705	135,000	705
1988-11-05	707	707	697	697	93,000	697
1988-11-04	708	708	697	697	221,000	697
1988-11-02	713	713	698	698	307,000	698
1988-11-01	725	730	701	703	221,000	703
1988-10-31	721	738	719	719	128,000	719
1988-10-29	704	720	704	719	111,000	719
1988-10-28	685	700	685	694	194,000	694
1988-10-27	677	700	677	695	210,000	695
1988-10-26	685	690	670	677	471,000	677
1988-10-25	695	697	680	680	242,000	680
1988-10-24	700	700	683	695	71,000	695
1988-10-22	700	700	682	682	41,000	682
1988-10-21	700	700	680	700	208,000	700
1988-10-20	700	700	695	700	30,000	700
1988-10-19	690	690	681	690	76,000	690
1988-10-18	680	685	679	680	70,000	680
1988-10-17	678	690	677	680	36,000	680
1988-10-14	680	699	675	675	97,000	675
1988-10-13	705	705	690	690	131,000	690
1988-10-12	708	708	700	701	66,000	701
1988-10-11	708	708	707	708	111,000	708
1988-10-07	709	710	707	707	37,000	707
1988-10-06	712	720	707	707	64,000	707
1988-10-05	724	724	710	710	84,000	710
1988-10-04	735	735	710	714	146,000	714
1988-10-03	725	725	720	725	86,000	725
1988-10-01	740	740	720	720	85,000	720
1988-09-30	711	720	708	720	108,000	720
1988-09-29	720	720	704	705	51,000	705
1988-09-28	710	715	700	700	100,000	700
1988-09-27	731	731	700	700	172,000	700
1988-09-26	727	730	691	691	132,000	691
1988-09-24	720	726	715	715	45,000	715
1988-09-22	740	749	719	725	97,000	725
1988-09-21	740	740	715	730	90,000	730
1988-09-20	726	749	711	727	148,000	727
1988-09-19	746	750	746	746	27,000	746
1988-09-16	735	745	735	745	161,000	745
1988-09-14	740	750	735	745	67,000	745
1988-09-13	745	745	730	740	45,000	740
1988-09-12	730	741	725	740	72,000	740
1988-09-09	740	750	738	738	57,000	738
1988-09-08	760	760	738	740	43,000	740
1988-09-07	735	740	725	740	63,000	740
1988-09-06	736	736	725	735	44,000	735
1988-09-05	745	755	730	730	78,000	730
1988-09-03	725	755	725	755	60,000	755
1988-09-02	730	735	721	721	58,000	721
1988-09-01	731	731	720	730	189,000	730
1988-08-31	745	745	730	735	59,000	735
1988-08-30	751	760	745	745	109,000	745
1988-08-29	764	764	755	755	97,000	755
1988-08-27	765	770	765	770	51,000	770
1988-08-26	765	770	760	770	49,000	770
1988-08-25	770	775	761	765	164,000	765
1988-08-24	770	779	770	771	114,000	771
1988-08-23	780	780	771	780	193,000	780
1988-08-22	780	781	771	780	120,000	780
1988-08-19	775	780	767	770	82,000	770
1988-08-18	780	780	770	770	123,000	770
1988-08-17	780	780	765	771	31,000	771
1988-08-16	770	780	765	780	42,000	780
1988-08-15	780	790	780	790	64,000	790
1988-08-12	785	795	780	780	69,000	780
1988-08-11	765	796	760	794	195,000	794
1988-08-10	766	770	763	763	258,000	763
1988-08-09	765	770	765	766	62,000	766
1988-08-08	772	774	768	770	88,000	770
1988-08-06	771	775	765	765	44,000	765
1988-08-05	772	780	770	780	144,000	780
1988-08-04	772	785	769	775	66,000	775
1988-08-03	767	772	767	772	136,000	772
1988-08-02	786	786	767	767	89,000	767
1988-08-01	763	770	763	766	88,000	766
1988-07-30	761	775	761	775	60,000	775
1988-07-29	780	790	760	760	248,000	760
1988-07-28	790	790	765	770	467,000	770
1988-07-27	760	770	758	770	168,000	770
1988-07-26	765	770	757	758	140,000	758
1988-07-25	760	780	760	765	110,000	765
1988-07-23	760	765	755	760	56,000	760
1988-07-22	791	791	755	765	229,000	765
1988-07-21	800	800	785	785	172,000	785
1988-07-20	795	800	785	800	122,000	800
1988-07-19	798	799	790	790	124,000	790
1988-07-18	801	809	795	795	91,000	795
1988-07-15	820	820	800	800	396,000	800
1988-07-14	810	815	805	815	172,000	815
1988-07-13	815	819	805	805	463,000	805
1988-07-12	810	825	802	811	451,000	811
1988-07-11	800	810	795	800	242,000	800
1988-07-08	800	800	785	800	158,000	800
1988-07-07	791	800	781	786	224,000	786
1988-07-06	803	810	793	793	287,000	793
1988-07-05	810	810	791	800	114,000	800
1988-07-04	795	806	795	799	200,000	799
1988-07-02	794	805	793	800	71,000	800
1988-07-01	800	810	790	793	260,000	793
1988-06-30	810	815	810	813	110,000	813
1988-06-29	818	820	796	809	266,000	809
1988-06-28	811	811	794	808	223,000	808
1988-06-27	828	829	810	811	122,000	811
1988-06-25	825	825	815	825	182,000	825
1988-06-24	821	821	811	813	146,000	813
1988-06-23	825	829	810	811	200,000	811
1988-06-22	835	840	817	821	331,000	821
1988-06-21	850	856	835	835	555,000	835
1988-06-20	841	860	835	840	836,000	840
1988-06-17	800	845	790	831	505,000	831
1988-06-16	791	799	781	791	277,000	791
1988-06-15	800	805	780	787	358,000	787
1988-06-14	809	809	799	799	373,000	799
1988-06-13	807	810	788	799	318,000	799
1988-06-10	810	820	807	813	311,000	813
1988-06-09	846	848	810	810	425,000	810
1988-06-08	847	855	836	836	391,000	836
1988-06-07	840	850	837	848	391,000	848
1988-06-06	841	850	829	835	287,000	835
1988-06-04	841	860	838	850	574,000	850
1988-06-03	850	868	840	841	773,000	841
1988-06-02	862	883	848	851	1,068,000	851
1988-06-01	890	894	855	872	3,091,000	872
1988-05-31	890	930	872	899	11,506,000	899
1988-05-30	778	870	770	870	3,973,000	870
1988-05-28	776	781	770	770	309,000	770
1988-05-27	775	780	760	773	287,000	773
1988-05-26	781	786	779	780	290,000	780
1988-05-25	783	798	779	781	516,000	781
1988-05-24	783	793	780	782	242,000	782
1988-05-23	790	795	772	773	176,000	773
1988-05-20	765	781	765	770	150,000	770
1988-05-19	780	780	761	762	285,000	762
1988-05-18	798	798	770	770	366,000	770
1988-05-17	785	800	775	798	567,000	798
1988-05-16	773	780	768	770	182,000	770
1988-05-13	774	800	770	783	425,000	783
1988-05-12	751	769	751	760	295,000	760
1988-05-11	776	778	760	761	331,000	761
1988-05-10	782	782	770	771	208,000	771
1988-05-09	790	795	772	772	452,000	772
1988-05-07	793	800	791	793	166,000	793
1988-05-06	810	813	785	791	1,200,000	791
1988-05-02	770	800	770	800	873,000	800
1988-04-30	810	810	780	780	359,000	780
1988-04-28	819	819	789	810	1,666,000	810
1988-04-27	790	819	789	815	5,049,000	815
1988-04-26	770	779	759	779	1,125,000	779
1988-04-25	788	798	770	770	3,191,000	770
1988-04-23	715	792	715	790	4,572,000	790
1988-04-22	704	710	702	710	657,000	710
1988-04-21	686	715	685	698	623,000	698
1988-04-20	680	686	680	685	216,000	685
1988-04-19	675	685	675	685	218,000	685
1988-04-18	665	680	665	675	129,000	675
1988-04-15	661	668	660	666	179,000	666
1988-04-14	667	670	664	670	360,000	670
1988-04-13	670	675	666	667	279,000	667
1988-04-12	675	679	666	666	242,000	666
1988-04-11	686	689	674	675	118,000	675
1988-04-08	675	681	675	676	211,000	676
1988-04-07	686	693	678	681	214,000	681
1988-04-06	695	695	680	681	194,000	681
1988-04-05	700	705	675	677	275,000	677
1988-04-04	694	708	693	696	794,000	696
1988-04-02	679	690	679	682	456,000	682
1988-04-01	663	674	659	674	244,000	674
1988-03-31	659	666	659	663	113,000	663
1988-03-30	657	661	656	658	80,000	658
1988-03-29	660	671	656	656	169,000	656
1988-03-28	670	678	667	669	104,000	669
1988-03-26	665	680	665	680	132,000	680
1988-03-25	677	679	672	675	111,000	675
1988-03-24	682	685	680	683	155,000	683
1988-03-23	673	680	673	680	215,000	680
1988-03-22	667	680	661	671	148,000	671
1988-03-18	670	670	660	670	56,000	670
1988-03-17	666	671	660	660	68,000	660
1988-03-16	675	675	660	666	197,000	666
1988-03-15	670	675	660	670	200,000	670
1988-03-14	680	680	670	670	125,000	670
1988-03-11	680	680	665	675	218,000	675
1988-03-10	674	679	665	671	178,000	671
1988-03-09	668	670	660	670	210,000	670
1988-03-08	670	670	660	660	96,000	660
1988-03-07	665	674	665	665	135,000	665
1988-03-05	672	675	660	675	52,000	675
1988-03-04	672	679	662	662	109,000	662
1988-03-03	679	684	673	674	483,000	674
1988-03-02	670	679	662	679	465,000	679
1988-03-01	645	670	641	660	428,000	660
1988-02-29	637	660	630	645	206,000	645
1988-02-27	626	631	625	627	104,000	627
1988-02-26	645	645	635	636	162,000	636
1988-02-25	640	652	640	645	167,000	645
1988-02-24	660	660	647	647	130,000	647
1988-02-23	667	669	656	660	202,000	660
1988-02-22	650	670	650	660	459,000	660
1988-02-19	640	650	638	648	320,000	648
1988-02-18	639	640	626	640	137,000	640
1988-02-17	639	640	625	625	221,000	625
1988-02-16	626	640	623	623	277,000	623
1988-02-15	620	626	619	625	155,000	625
1988-02-12	619	620	615	615	50,000	615
1988-02-10	612	620	612	620	47,000	620
1988-02-09	616	620	610	612	85,000	612
1988-02-08	615	620	610	618	113,000	618
1988-02-06	611	613	611	613	38,000	613
1988-02-05	613	613	610	610	52,000	610
1988-02-04	611	611	608	610	70,000	610
1988-02-03	608	614	607	610	57,000	610
1988-02-02	629	630	606	607	178,000	607
1988-02-01	600	630	600	619	270,000	619
1988-01-30	588	597	588	596	100,000	596
1988-01-29	590	594	587	588	120,000	588
1988-01-28	592	592	575	589	53,000	589
1988-01-27	573	579	572	572	136,000	572
1988-01-26	574	579	572	576	86,000	576
1988-01-25	569	575	569	570	121,000	570
1988-01-23	572	575	568	568	132,000	568
1988-01-22	579	579	570	570	90,000	570
1988-01-21	571	580	568	580	107,000	580
1988-01-20	580	580	571	571	140,000	571
1988-01-19	590	590	580	581	60,000	581
1988-01-18	598	598	580	584	67,000	584
1988-01-14	567	571	567	571	38,000	571
1988-01-13	581	585	563	566	60,000	566
1988-01-12	598	598	580	595	41,000	595
1988-01-11	599	599	582	594	16,000	594
1988-01-08	600	600	583	595	76,000	595
1988-01-07	593	600	571	572	117,000	572
1988-01-06	571	589	570	585	36,000	585
1988-01-05	549	570	549	560	43,000	560
1988-01-04	550	559	546	559	29,000	559

分割・併合履歴： [1983-11-16]1株→1.05株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31