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