6448 ブラザー工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	600	600	570	580	147,000	580
1990-12-27	580	595	577	595	162,000	595
1990-12-26	580	580	571	571	92,000	571
1990-12-25	585	586	569	570	55,000	570
1990-12-21	600	600	578	595	229,000	595
1990-12-20	610	615	600	602	83,000	602
1990-12-19	630	643	611	620	245,000	620
1990-12-18	603	620	603	620	59,000	620
1990-12-17	630	640	621	621	35,000	621
1990-12-14	643	650	630	649	145,000	649
1990-12-13	607	650	607	630	107,000	630
1990-12-12	616	630	601	601	142,000	601
1990-12-11	592	616	592	610	74,000	610
1990-12-10	602	611	586	610	204,000	610
1990-12-07	590	600	580	596	164,000	596
1990-12-06	600	600	570	570	116,000	570
1990-12-05	570	593	570	590	173,000	590
1990-12-04	600	600	570	570	60,000	570
1990-12-03	620	620	610	610	57,000	610
1990-11-30	590	600	575	600	80,000	600
1990-11-29	600	601	590	591	87,000	591
1990-11-28	622	635	610	610	47,000	610
1990-11-27	665	665	620	620	138,000	620
1990-11-26	650	670	650	670	112,000	670
1990-11-22	645	650	620	650	171,000	650
1990-11-21	619	650	615	650	139,000	650
1990-11-20	609	620	608	610	87,000	610
1990-11-19	611	611	605	609	42,000	609
1990-11-16	601	610	590	591	127,000	591
1990-11-15	625	625	611	611	57,000	611
1990-11-14	621	640	620	620	210,000	620
1990-11-13	660	660	650	660	73,000	660
1990-11-09	610	621	600	620	94,000	620
1990-11-08	634	634	615	620	144,000	620
1990-11-07	650	650	610	640	250,000	640
1990-11-06	700	700	660	660	100,000	660
1990-11-05	690	713	690	690	115,000	690
1990-11-02	708	709	660	690	121,000	690
1990-10-31	760	770	750	763	304,000	763
1990-10-30	737	760	737	741	335,000	741
1990-10-29	715	770	714	730	672,000	730
1990-10-26	682	715	677	715	153,000	715
1990-10-25	685	690	680	682	162,000	682
1990-10-24	660	660	655	655	52,000	655
1990-10-23	651	665	651	660	34,000	660
1990-10-22	620	660	620	645	108,000	645
1990-10-19	626	630	620	620	187,000	620
1990-10-18	611	620	611	620	61,000	620
1990-10-17	615	620	611	611	18,000	611
1990-10-16	615	619	605	605	53,000	605
1990-10-15	630	630	605	605	43,000	605
1990-10-12	630	630	605	620	104,000	620
1990-10-11	610	620	610	620	57,000	620
1990-10-09	631	640	620	620	44,000	620
1990-10-08	630	630	611	611	39,000	611
1990-10-05	589	605	589	600	79,000	600
1990-10-04	600	601	588	588	78,000	588
1990-10-03	610	617	566	600	52,000	600
1990-10-02	550	600	550	600	129,000	600
1990-10-01	561	571	520	530	305,000	530
1990-09-28	590	592	560	560	329,000	560
1990-09-27	636	636	610	610	332,000	610
1990-09-26	655	655	636	636	154,000	636
1990-09-25	649	650	636	636	168,000	636
1990-09-21	680	680	658	671	90,000	671
1990-09-20	685	700	685	690	45,000	690
1990-09-19	679	690	673	690	115,000	690
1990-09-18	680	680	660	670	56,000	670
1990-09-17	710	710	680	690	41,000	690
1990-09-14	705	715	700	700	83,000	700
1990-09-13	700	720	700	715	44,000	715
1990-09-12	700	700	670	688	55,000	688
1990-09-11	700	700	675	680	66,000	680
1990-09-10	698	700	690	700	39,000	700
1990-09-07	670	673	640	668	113,000	668
1990-09-06	678	678	668	670	119,000	670
1990-09-05	685	685	656	668	57,000	668
1990-09-04	710	710	695	695	67,000	695
1990-09-03	735	735	710	710	108,000	710
1990-08-31	701	740	701	740	117,000	740
1990-08-30	690	700	690	691	55,000	691
1990-08-29	670	690	666	690	67,000	690
1990-08-28	675	691	670	684	130,000	684
1990-08-27	666	680	664	666	182,000	666
1990-08-24	666	675	640	640	250,000	640
1990-08-22	750	750	695	708	93,000	708
1990-08-21	758	758	751	751	71,000	751
1990-08-20	740	755	740	748	185,000	748
1990-08-17	770	770	750	750	80,000	750
1990-08-16	770	775	769	771	69,000	771
1990-08-15	721	769	721	769	115,000	769
1990-08-14	720	720	690	710	107,000	710
1990-08-13	750	755	700	700	192,000	700
1990-08-10	755	755	735	740	79,000	740
1990-08-09	777	782	741	741	100,000	741
1990-08-08	765	770	745	770	202,000	770
1990-08-07	780	780	750	750	93,000	750
1990-08-06	802	816	800	810	46,000	810
1990-08-03	848	850	832	832	89,000	832
1990-08-02	858	858	830	858	107,000	858
1990-08-01	867	876	857	858	126,000	858
1990-07-31	861	861	851	857	35,000	857
1990-07-30	895	895	851	851	41,000	851
1990-07-27	885	885	865	885	133,000	885
1990-07-26	899	899	870	889	65,000	889
1990-07-25	879	889	865	889	27,000	889
1990-07-24	860	871	860	865	164,000	865
1990-07-23	881	888	875	875	49,000	875
1990-07-20	887	890	875	879	147,000	879
1990-07-19	895	907	895	907	153,000	907
1990-07-18	894	900	885	895	216,000	895
1990-07-17	877	885	875	884	196,000	884
1990-07-16	880	885	873	873	64,000	873
1990-07-13	886	889	875	878	40,000	878
1990-07-12	880	889	875	876	55,000	876
1990-07-11	881	888	873	875	158,000	875
1990-07-10	885	894	873	894	84,000	894
1990-07-09	895	899	886	895	60,000	895
1990-07-06	885	900	881	900	63,000	900
1990-07-05	895	900	880	880	138,000	880
1990-07-04	910	910	890	894	105,000	894
1990-07-03	894	915	894	915	121,000	915
1990-07-02	870	894	870	893	97,000	893
1990-06-29	870	874	862	870	142,000	870
1990-06-28	870	870	865	870	126,000	870
1990-06-27	870	870	852	855	145,000	855
1990-06-26	840	849	840	842	127,000	842
1990-06-25	856	864	840	840	116,000	840
1990-06-22	871	871	859	859	110,000	859
1990-06-21	882	886	875	876	134,000	876
1990-06-20	890	897	880	885	140,000	885
1990-06-19	915	915	895	895	227,000	895
1990-06-18	948	949	915	915	129,000	915
1990-06-15	930	954	930	930	719,000	930
1990-06-14	900	930	891	921	281,000	921
1990-06-13	885	905	880	885	249,000	885
1990-06-12	872	890	872	890	107,000	890
1990-06-11	896	896	885	891	145,000	891
1990-06-08	870	900	870	896	221,000	896
1990-06-07	871	883	865	880	168,000	880
1990-06-06	874	884	862	884	230,000	884
1990-06-05	870	884	870	884	221,000	884
1990-06-04	890	890	871	885	141,000	885
1990-06-01	877	878	862	878	212,000	878
1990-05-31	874	880	867	876	100,000	876
1990-05-30	858	870	858	865	172,000	865
1990-05-29	881	881	865	868	130,000	868
1990-05-28	890	890	880	889	91,000	889
1990-05-25	878	895	875	895	79,000	895
1990-05-24	890	900	875	875	70,000	875
1990-05-23	905	905	892	900	78,000	900
1990-05-22	863	890	863	890	78,000	890
1990-05-21	883	886	862	863	116,000	863
1990-05-18	900	905	886	886	107,000	886
1990-05-17	907	910	886	886	179,000	886
1990-05-16	922	922	900	905	159,000	905
1990-05-15	935	940	922	935	92,000	935
1990-05-14	900	950	900	950	506,000	950
1990-05-11	902	914	902	910	291,000	910
1990-05-10	935	940	901	901	292,000	901
1990-05-09	950	960	940	940	379,000	940
1990-05-08	935	955	930	940	694,000	940
1990-05-07	915	940	915	931	558,000	931
1990-05-02	873	912	873	910	434,000	910
1990-05-01	865	875	865	870	349,000	870
1990-04-27	845	870	845	866	248,000	866
1990-04-26	820	858	820	855	322,000	855
1990-04-25	810	835	810	830	562,000	830
1990-04-24	791	828	791	820	176,000	820
1990-04-23	793	800	787	790	166,000	790
1990-04-20	770	787	770	787	154,000	787
1990-04-19	730	770	730	770	91,000	770
1990-04-18	720	730	716	719	99,000	719
1990-04-17	715	732	715	715	59,000	715
1990-04-16	705	715	700	715	114,000	715
1990-04-13	750	752	719	720	211,000	720
1990-04-12	765	774	750	750	126,000	750
1990-04-11	774	774	765	765	172,000	765
1990-04-10	755	779	755	765	97,000	765
1990-04-09	750	791	750	785	235,000	785
1990-04-06	701	740	701	740	234,000	740
1990-04-05	640	670	640	646	412,000	646
1990-04-04	765	770	720	720	349,000	720
1990-04-03	755	775	755	766	273,000	766
1990-04-02	800	800	755	755	213,000	755
1990-03-30	870	870	841	841	49,000	841
1990-03-29	851	895	851	860	161,000	860
1990-03-28	855	871	855	861	87,000	861
1990-03-27	855	895	850	856	182,000	856
1990-03-26	831	850	830	845	113,000	845
1990-03-23	800	820	790	801	218,000	801
1990-03-22	806	806	775	789	221,000	789
1990-03-20	880	897	850	850	117,000	850
1990-03-19	930	935	885	885	102,000	885
1990-03-16	935	949	925	930	128,000	930
1990-03-15	947	955	930	930	280,000	930
1990-03-14	942	950	940	947	170,000	947
1990-03-13	945	955	945	955	123,000	955
1990-03-12	946	951	946	946	220,000	946
1990-03-09	950	970	950	952	113,000	952
1990-03-08	963	965	950	950	213,000	950
1990-03-07	970	979	962	963	151,000	963
1990-03-06	990	991	980	980	214,000	980
1990-03-05	990	1,000	990	990	92,000	990
1990-03-02	1,000	1,010	991	1,000	181,000	1,000
1990-03-01	1,000	1,000	991	1,000	186,000	1,000
1990-02-28	990	1,020	985	1,000	274,000	1,000
1990-02-27	923	931	923	931	55,000	931
1990-02-26	965	965	909	910	231,000	910
1990-02-23	1,000	1,000	955	965	217,000	965
1990-02-22	1,010	1,020	1,000	1,000	103,000	1,000
1990-02-21	1,050	1,050	1,010	1,010	187,000	1,010
1990-02-20	1,050	1,060	1,000	1,030	112,000	1,030
1990-02-19	1,040	1,050	1,040	1,040	177,000	1,040
1990-02-16	1,070	1,070	1,050	1,050	280,000	1,050
1990-02-15	1,060	1,070	1,050	1,070	173,000	1,070
1990-02-14	1,050	1,070	1,040	1,050	344,000	1,050
1990-02-13	1,060	1,070	1,050	1,070	208,000	1,070
1990-02-09	1,060	1,070	1,050	1,060	326,000	1,060
1990-02-08	1,070	1,070	1,050	1,050	443,000	1,050
1990-02-07	1,070	1,080	1,050	1,050	283,000	1,050
1990-02-06	1,070	1,080	1,060	1,070	299,000	1,070
1990-02-05	1,060	1,070	1,050	1,050	508,000	1,050
1990-02-02	1,060	1,070	1,050	1,060	391,000	1,060
1990-02-01	1,040	1,050	1,030	1,040	241,000	1,040
1990-01-31	1,030	1,050	1,020	1,020	446,000	1,020
1990-01-30	1,020	1,030	1,000	1,010	138,000	1,010
1990-01-29	1,000	1,010	995	1,000	175,000	1,000
1990-01-26	1,000	1,000	990	991	278,000	991
1990-01-25	1,010	1,010	995	1,000	432,000	1,000
1990-01-24	1,010	1,010	1,000	1,000	163,000	1,000
1990-01-23	1,030	1,040	1,010	1,010	325,000	1,010
1990-01-22	1,020	1,030	1,010	1,030	217,000	1,030
1990-01-19	980	1,010	970	1,010	215,000	1,010
1990-01-18	1,000	1,010	985	990	256,000	990
1990-01-17	1,000	1,030	999	1,000	189,000	1,000
1990-01-16	1,000	1,010	999	999	136,000	999
1990-01-12	1,040	1,040	1,010	1,010	203,000	1,010
1990-01-11	1,030	1,030	1,000	1,030	307,000	1,030
1990-01-10	1,020	1,050	1,000	1,000	306,000	1,000
1990-01-09	1,040	1,060	1,030	1,030	152,000	1,030
1990-01-08	1,040	1,050	1,030	1,040	157,000	1,040
1990-01-05	1,030	1,060	1,030	1,030	151,000	1,030
1990-01-04	1,060	1,070	1,020	1,020	160,000	1,020

分割・併合履歴： [1983-11-16]1株→1.05株