6448 ブラザー工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 530 | 538 | 515 | 515 | 72,000 | 515 |
| 1991-12-27 | 520 | 529 | 520 | 525 | 53,000 | 525 |
| 1991-12-26 | 518 | 523 | 516 | 516 | 104,000 | 516 |
| 1991-12-25 | 524 | 524 | 505 | 516 | 44,000 | 516 |
| 1991-12-24 | 512 | 513 | 502 | 502 | 58,000 | 502 |
| 1991-12-20 | 503 | 510 | 502 | 502 | 236,000 | 502 |
| 1991-12-19 | 538 | 538 | 503 | 503 | 35,000 | 503 |
| 1991-12-18 | 528 | 540 | 527 | 528 | 123,000 | 528 |
| 1991-12-17 | 530 | 530 | 517 | 528 | 104,000 | 528 |
| 1991-12-16 | 541 | 541 | 530 | 530 | 17,000 | 530 |
| 1991-12-13 | 539 | 549 | 520 | 530 | 93,000 | 530 |
| 1991-12-12 | 545 | 545 | 515 | 539 | 41,000 | 539 |
| 1991-12-11 | 529 | 540 | 511 | 540 | 32,000 | 540 |
| 1991-12-10 | 530 | 530 | 521 | 521 | 103,000 | 521 |
| 1991-12-09 | 540 | 540 | 530 | 530 | 58,000 | 530 |
| 1991-12-06 | 535 | 535 | 530 | 530 | 38,000 | 530 |
| 1991-12-05 | 530 | 535 | 530 | 531 | 58,000 | 531 |
| 1991-12-04 | 515 | 530 | 513 | 530 | 57,000 | 530 |
| 1991-12-03 | 505 | 510 | 505 | 508 | 64,000 | 508 |
| 1991-12-02 | 505 | 505 | 501 | 505 | 53,000 | 505 |
| 1991-11-29 | 501 | 514 | 501 | 504 | 72,000 | 504 |
| 1991-11-28 | 515 | 515 | 505 | 506 | 77,000 | 506 |
| 1991-11-27 | 540 | 540 | 520 | 520 | 81,000 | 520 |
| 1991-11-26 | 546 | 546 | 540 | 540 | 17,000 | 540 |
| 1991-11-25 | 545 | 545 | 545 | 545 | 54,000 | 545 |
| 1991-11-22 | 556 | 558 | 545 | 551 | 26,000 | 551 |
| 1991-11-21 | 561 | 561 | 545 | 546 | 53,000 | 546 |
| 1991-11-20 | 530 | 560 | 525 | 541 | 62,000 | 541 |
| 1991-11-19 | 555 | 563 | 540 | 540 | 26,000 | 540 |
| 1991-11-18 | 521 | 541 | 521 | 535 | 58,000 | 535 |
| 1991-11-15 | 572 | 572 | 541 | 541 | 64,000 | 541 |
| 1991-11-14 | 568 | 580 | 566 | 566 | 87,000 | 566 |
| 1991-11-13 | 580 | 580 | 570 | 580 | 48,000 | 580 |
| 1991-11-12 | 571 | 571 | 565 | 570 | 48,000 | 570 |
| 1991-11-11 | 568 | 568 | 565 | 565 | 61,000 | 565 |
| 1991-11-08 | 585 | 586 | 562 | 565 | 57,000 | 565 |
| 1991-11-07 | 585 | 585 | 575 | 575 | 62,000 | 575 |
| 1991-11-06 | 576 | 585 | 575 | 575 | 22,000 | 575 |
| 1991-11-05 | 600 | 600 | 575 | 575 | 25,000 | 575 |
| 1991-11-01 | 600 | 600 | 585 | 590 | 41,000 | 590 |
| 1991-10-31 | 604 | 604 | 591 | 595 | 28,000 | 595 |
| 1991-10-30 | 610 | 610 | 600 | 604 | 163,000 | 604 |
| 1991-10-29 | 590 | 600 | 588 | 600 | 204,000 | 600 |
| 1991-10-28 | 575 | 588 | 575 | 585 | 66,000 | 585 |
| 1991-10-25 | 590 | 590 | 580 | 585 | 67,000 | 585 |
| 1991-10-24 | 584 | 585 | 580 | 580 | 79,000 | 580 |
| 1991-10-23 | 585 | 585 | 570 | 573 | 118,000 | 573 |
| 1991-10-22 | 579 | 580 | 575 | 575 | 71,000 | 575 |
| 1991-10-21 | 595 | 595 | 569 | 580 | 90,000 | 580 |
| 1991-10-18 | 561 | 589 | 561 | 589 | 78,000 | 589 |
| 1991-10-17 | 557 | 570 | 557 | 570 | 90,000 | 570 |
| 1991-10-16 | 560 | 560 | 555 | 556 | 78,000 | 556 |
| 1991-10-15 | 559 | 565 | 550 | 550 | 120,000 | 550 |
| 1991-10-14 | 565 | 566 | 565 | 565 | 84,000 | 565 |
| 1991-10-11 | 562 | 574 | 559 | 565 | 88,000 | 565 |
| 1991-10-09 | 582 | 582 | 561 | 563 | 94,000 | 563 |
| 1991-10-08 | 599 | 599 | 581 | 582 | 97,000 | 582 |
| 1991-10-07 | 594 | 594 | 590 | 590 | 42,000 | 590 |
| 1991-10-04 | 594 | 600 | 580 | 581 | 272,000 | 581 |
| 1991-10-03 | 590 | 595 | 580 | 593 | 205,000 | 593 |
| 1991-10-02 | 583 | 595 | 576 | 595 | 406,000 | 595 |
| 1991-10-01 | 561 | 599 | 560 | 593 | 728,000 | 593 |
| 1991-09-30 | 586 | 590 | 570 | 570 | 104,000 | 570 |
| 1991-09-27 | 606 | 606 | 580 | 581 | 141,000 | 581 |
| 1991-09-26 | 603 | 603 | 595 | 599 | 41,000 | 599 |
| 1991-09-25 | 602 | 625 | 602 | 603 | 101,000 | 603 |
| 1991-09-24 | 600 | 625 | 595 | 615 | 206,000 | 615 |
| 1991-09-20 | 600 | 600 | 590 | 590 | 101,000 | 590 |
| 1991-09-19 | 590 | 600 | 590 | 590 | 92,000 | 590 |
| 1991-09-18 | 595 | 600 | 595 | 595 | 114,000 | 595 |
| 1991-09-17 | 590 | 600 | 590 | 590 | 85,000 | 590 |
| 1991-09-13 | 588 | 590 | 572 | 590 | 156,000 | 590 |
| 1991-09-12 | 582 | 582 | 575 | 579 | 32,000 | 579 |
| 1991-09-11 | 581 | 588 | 580 | 580 | 67,000 | 580 |
| 1991-09-10 | 590 | 590 | 581 | 581 | 36,000 | 581 |
| 1991-09-09 | 600 | 600 | 581 | 581 | 49,000 | 581 |
| 1991-09-06 | 583 | 584 | 573 | 580 | 62,000 | 580 |
| 1991-09-05 | 555 | 573 | 555 | 573 | 95,000 | 573 |
| 1991-09-04 | 551 | 555 | 550 | 550 | 44,000 | 550 |
| 1991-09-03 | 546 | 559 | 546 | 550 | 40,000 | 550 |
| 1991-09-02 | 565 | 565 | 554 | 556 | 39,000 | 556 |
| 1991-08-30 | 545 | 558 | 545 | 558 | 101,000 | 558 |
| 1991-08-29 | 505 | 525 | 505 | 525 | 33,000 | 525 |
| 1991-08-28 | 520 | 520 | 510 | 510 | 66,000 | 510 |
| 1991-08-27 | 526 | 526 | 510 | 510 | 36,000 | 510 |
| 1991-08-26 | 525 | 526 | 503 | 506 | 79,000 | 506 |
| 1991-08-23 | 553 | 553 | 535 | 535 | 43,000 | 535 |
| 1991-08-22 | 550 | 559 | 540 | 552 | 116,000 | 552 |
| 1991-08-21 | 518 | 543 | 518 | 525 | 22,000 | 525 |
| 1991-08-20 | 495 | 498 | 490 | 490 | 172,000 | 490 |
| 1991-08-19 | 535 | 536 | 489 | 490 | 243,000 | 490 |
| 1991-08-16 | 540 | 540 | 525 | 525 | 70,000 | 525 |
| 1991-08-15 | 541 | 548 | 530 | 530 | 85,000 | 530 |
| 1991-08-14 | 558 | 558 | 541 | 541 | 36,000 | 541 |
| 1991-08-13 | 536 | 546 | 531 | 531 | 25,000 | 531 |
| 1991-08-12 | 567 | 567 | 530 | 536 | 33,000 | 536 |
| 1991-08-09 | 570 | 570 | 567 | 567 | 9,000 | 567 |
| 1991-08-08 | 590 | 595 | 580 | 580 | 43,000 | 580 |
| 1991-08-07 | 580 | 590 | 580 | 580 | 7,000 | 580 |
| 1991-08-06 | 585 | 600 | 580 | 600 | 136,000 | 600 |
| 1991-08-05 | 594 | 595 | 580 | 580 | 45,000 | 580 |
| 1991-08-02 | 579 | 589 | 579 | 589 | 52,000 | 589 |
| 1991-08-01 | 575 | 579 | 570 | 579 | 84,000 | 579 |
| 1991-07-31 | 570 | 580 | 570 | 575 | 81,000 | 575 |
| 1991-07-30 | 575 | 581 | 575 | 580 | 53,000 | 580 |
| 1991-07-29 | 575 | 580 | 575 | 580 | 31,000 | 580 |
| 1991-07-26 | 562 | 570 | 560 | 565 | 79,000 | 565 |
| 1991-07-25 | 570 | 570 | 555 | 562 | 191,000 | 562 |
| 1991-07-24 | 560 | 570 | 560 | 570 | 40,000 | 570 |
| 1991-07-23 | 585 | 585 | 575 | 580 | 37,000 | 580 |
| 1991-07-22 | 599 | 599 | 585 | 585 | 65,000 | 585 |
| 1991-07-19 | 590 | 590 | 584 | 589 | 47,000 | 589 |
| 1991-07-18 | 590 | 590 | 575 | 580 | 77,000 | 580 |
| 1991-07-17 | 590 | 595 | 580 | 580 | 107,000 | 580 |
| 1991-07-16 | 589 | 608 | 589 | 591 | 72,000 | 591 |
| 1991-07-15 | 589 | 614 | 579 | 579 | 101,000 | 579 |
| 1991-07-12 | 579 | 596 | 579 | 590 | 67,000 | 590 |
| 1991-07-11 | 590 | 597 | 583 | 589 | 47,000 | 589 |
| 1991-07-10 | 579 | 600 | 569 | 600 | 114,000 | 600 |
| 1991-07-09 | 550 | 569 | 516 | 569 | 206,000 | 569 |
| 1991-07-08 | 602 | 602 | 550 | 550 | 130,000 | 550 |
| 1991-07-05 | 628 | 628 | 582 | 582 | 122,000 | 582 |
| 1991-07-04 | 615 | 620 | 608 | 608 | 68,000 | 608 |
| 1991-07-03 | 648 | 648 | 615 | 615 | 49,000 | 615 |
| 1991-07-02 | 659 | 659 | 640 | 640 | 20,000 | 640 |
| 1991-07-01 | 640 | 660 | 630 | 660 | 92,000 | 660 |
| 1991-06-28 | 659 | 660 | 640 | 640 | 159,000 | 640 |
| 1991-06-27 | 654 | 660 | 640 | 659 | 157,000 | 659 |
| 1991-06-26 | 636 | 654 | 636 | 654 | 64,000 | 654 |
| 1991-06-25 | 620 | 636 | 605 | 636 | 46,000 | 636 |
| 1991-06-24 | 632 | 633 | 620 | 621 | 160,000 | 621 |
| 1991-06-21 | 635 | 665 | 635 | 642 | 205,000 | 642 |
| 1991-06-20 | 655 | 660 | 640 | 645 | 135,000 | 645 |
| 1991-06-19 | 665 | 666 | 650 | 651 | 92,000 | 651 |
| 1991-06-18 | 688 | 688 | 660 | 660 | 130,000 | 660 |
| 1991-06-17 | 670 | 683 | 670 | 680 | 54,000 | 680 |
| 1991-06-14 | 668 | 700 | 668 | 680 | 159,000 | 680 |
| 1991-06-13 | 678 | 679 | 668 | 675 | 53,000 | 675 |
| 1991-06-12 | 675 | 679 | 675 | 676 | 67,000 | 676 |
| 1991-06-11 | 695 | 695 | 683 | 685 | 42,000 | 685 |
| 1991-06-10 | 709 | 709 | 682 | 698 | 56,000 | 698 |
| 1991-06-07 | 694 | 700 | 680 | 700 | 92,000 | 700 |
| 1991-06-06 | 680 | 683 | 677 | 680 | 111,000 | 680 |
| 1991-06-05 | 711 | 711 | 691 | 691 | 45,000 | 691 |
| 1991-06-04 | 710 | 711 | 691 | 691 | 109,000 | 691 |
| 1991-06-03 | 730 | 730 | 697 | 720 | 110,000 | 720 |
| 1991-05-31 | 730 | 732 | 720 | 730 | 155,000 | 730 |
| 1991-05-30 | 733 | 735 | 718 | 718 | 176,000 | 718 |
| 1991-05-29 | 729 | 729 | 716 | 729 | 257,000 | 729 |
| 1991-05-28 | 719 | 735 | 710 | 711 | 117,000 | 711 |
| 1991-05-27 | 720 | 720 | 701 | 701 | 111,000 | 701 |
| 1991-05-24 | 710 | 710 | 700 | 710 | 310,000 | 710 |
| 1991-05-23 | 676 | 710 | 676 | 700 | 107,000 | 700 |
| 1991-05-22 | 670 | 670 | 660 | 666 | 95,000 | 666 |
| 1991-05-21 | 665 | 670 | 660 | 670 | 81,000 | 670 |
| 1991-05-20 | 690 | 690 | 660 | 665 | 51,000 | 665 |
| 1991-05-17 | 679 | 689 | 671 | 689 | 44,000 | 689 |
| 1991-05-16 | 700 | 700 | 681 | 681 | 57,000 | 681 |
| 1991-05-15 | 695 | 700 | 690 | 700 | 44,000 | 700 |
| 1991-05-14 | 705 | 710 | 700 | 700 | 146,000 | 700 |
| 1991-05-13 | 715 | 715 | 700 | 705 | 137,000 | 705 |
| 1991-05-10 | 690 | 714 | 689 | 709 | 154,000 | 709 |
| 1991-05-09 | 690 | 695 | 680 | 680 | 68,000 | 680 |
| 1991-05-08 | 684 | 693 | 680 | 689 | 85,000 | 689 |
| 1991-05-07 | 670 | 684 | 666 | 684 | 54,000 | 684 |
| 1991-05-02 | 686 | 687 | 660 | 663 | 133,000 | 663 |
| 1991-05-01 | 685 | 685 | 675 | 676 | 83,000 | 676 |
| 1991-04-30 | 677 | 677 | 665 | 675 | 117,000 | 675 |
| 1991-04-26 | 651 | 669 | 651 | 652 | 151,000 | 652 |
| 1991-04-25 | 680 | 685 | 647 | 680 | 380,000 | 680 |
| 1991-04-24 | 679 | 685 | 679 | 680 | 125,000 | 680 |
| 1991-04-23 | 679 | 679 | 675 | 679 | 222,000 | 679 |
| 1991-04-22 | 705 | 707 | 685 | 685 | 189,000 | 685 |
| 1991-04-19 | 725 | 725 | 715 | 715 | 118,000 | 715 |
| 1991-04-18 | 723 | 730 | 716 | 725 | 233,000 | 725 |
| 1991-04-17 | 726 | 730 | 720 | 723 | 307,000 | 723 |
| 1991-04-16 | 753 | 753 | 732 | 736 | 176,000 | 736 |
| 1991-04-15 | 719 | 759 | 715 | 755 | 525,000 | 755 |
| 1991-04-12 | 725 | 730 | 710 | 713 | 246,000 | 713 |
| 1991-04-11 | 728 | 739 | 721 | 721 | 182,000 | 721 |
| 1991-04-10 | 730 | 740 | 729 | 729 | 146,000 | 729 |
| 1991-04-09 | 740 | 752 | 735 | 740 | 117,000 | 740 |
| 1991-04-08 | 772 | 772 | 745 | 749 | 202,000 | 749 |
| 1991-04-05 | 780 | 780 | 763 | 765 | 202,000 | 765 |
| 1991-04-04 | 775 | 794 | 766 | 770 | 934,000 | 770 |
| 1991-04-03 | 765 | 770 | 746 | 768 | 530,000 | 768 |
| 1991-04-02 | 780 | 803 | 760 | 761 | 1,855,000 | 761 |
| 1991-04-01 | 745 | 810 | 740 | 770 | 3,857,000 | 770 |
| 1991-03-29 | 650 | 735 | 644 | 735 | 2,060,000 | 735 |
| 1991-03-28 | 645 | 648 | 632 | 635 | 225,000 | 635 |
| 1991-03-27 | 635 | 635 | 619 | 635 | 60,000 | 635 |
| 1991-03-26 | 613 | 635 | 613 | 625 | 139,000 | 625 |
| 1991-03-25 | 635 | 635 | 620 | 623 | 245,000 | 623 |
| 1991-03-22 | 633 | 635 | 621 | 622 | 190,000 | 622 |
| 1991-03-20 | 632 | 640 | 630 | 635 | 300,000 | 635 |
| 1991-03-19 | 657 | 657 | 645 | 647 | 100,000 | 647 |
| 1991-03-18 | 665 | 665 | 650 | 658 | 180,000 | 658 |
| 1991-03-15 | 638 | 668 | 638 | 668 | 297,000 | 668 |
| 1991-03-14 | 646 | 648 | 644 | 645 | 129,000 | 645 |
| 1991-03-13 | 638 | 643 | 636 | 643 | 145,000 | 643 |
| 1991-03-12 | 635 | 644 | 634 | 639 | 90,000 | 639 |
| 1991-03-11 | 647 | 647 | 640 | 645 | 113,000 | 645 |
| 1991-03-08 | 645 | 647 | 630 | 647 | 193,000 | 647 |
| 1991-03-07 | 650 | 650 | 628 | 635 | 87,000 | 635 |
| 1991-03-06 | 645 | 648 | 635 | 648 | 241,000 | 648 |
| 1991-03-05 | 631 | 638 | 626 | 635 | 70,000 | 635 |
| 1991-03-04 | 617 | 649 | 617 | 636 | 85,000 | 636 |
| 1991-03-01 | 629 | 632 | 625 | 628 | 194,000 | 628 |
| 1991-02-28 | 632 | 649 | 632 | 649 | 334,000 | 649 |
| 1991-02-27 | 640 | 640 | 630 | 630 | 172,000 | 630 |
| 1991-02-26 | 634 | 650 | 629 | 640 | 370,000 | 640 |
| 1991-02-25 | 612 | 630 | 612 | 624 | 179,000 | 624 |
| 1991-02-22 | 612 | 631 | 612 | 630 | 268,000 | 630 |
| 1991-02-21 | 613 | 624 | 605 | 622 | 256,000 | 622 |
| 1991-02-20 | 620 | 634 | 615 | 623 | 454,000 | 623 |
| 1991-02-19 | 619 | 629 | 605 | 615 | 631,000 | 615 |
| 1991-02-18 | 590 | 620 | 590 | 615 | 346,000 | 615 |
| 1991-02-15 | 600 | 603 | 585 | 590 | 166,000 | 590 |
| 1991-02-14 | 575 | 610 | 575 | 610 | 666,000 | 610 |
| 1991-02-13 | 572 | 599 | 572 | 575 | 133,000 | 575 |
| 1991-02-12 | 576 | 590 | 575 | 582 | 63,000 | 582 |
| 1991-02-08 | 545 | 560 | 545 | 550 | 133,000 | 550 |
| 1991-02-07 | 540 | 540 | 524 | 527 | 67,000 | 527 |
| 1991-02-06 | 530 | 544 | 530 | 540 | 110,000 | 540 |
| 1991-02-05 | 520 | 530 | 517 | 520 | 83,000 | 520 |
| 1991-02-04 | 515 | 520 | 505 | 520 | 34,000 | 520 |
| 1991-02-01 | 520 | 520 | 505 | 505 | 62,000 | 505 |
| 1991-01-31 | 530 | 530 | 520 | 520 | 62,000 | 520 |
| 1991-01-30 | 515 | 525 | 510 | 525 | 83,000 | 525 |
| 1991-01-29 | 525 | 535 | 520 | 525 | 76,000 | 525 |
| 1991-01-28 | 527 | 534 | 520 | 520 | 50,000 | 520 |
| 1991-01-25 | 535 | 545 | 526 | 545 | 57,000 | 545 |
| 1991-01-24 | 521 | 545 | 520 | 525 | 53,000 | 525 |
| 1991-01-23 | 531 | 531 | 520 | 523 | 50,000 | 523 |
| 1991-01-22 | 530 | 535 | 530 | 531 | 47,000 | 531 |
| 1991-01-21 | 530 | 535 | 530 | 530 | 73,000 | 530 |
| 1991-01-18 | 545 | 550 | 520 | 520 | 149,000 | 520 |
| 1991-01-17 | 515 | 541 | 515 | 535 | 99,000 | 535 |
| 1991-01-16 | 545 | 545 | 524 | 525 | 74,000 | 525 |
| 1991-01-14 | 560 | 560 | 545 | 545 | 61,000 | 545 |
| 1991-01-11 | 553 | 560 | 551 | 560 | 150,000 | 560 |
| 1991-01-10 | 552 | 560 | 545 | 550 | 89,000 | 550 |
| 1991-01-09 | 584 | 584 | 550 | 550 | 151,000 | 550 |
| 1991-01-08 | 585 | 585 | 580 | 580 | 114,000 | 580 |
| 1991-01-07 | 587 | 587 | 580 | 585 | 62,000 | 585 |
| 1991-01-04 | 580 | 580 | 570 | 577 | 52,000 | 577 |
分割・併合履歴 ： [1983-11-16]1株→1.05株
