6448 ブラザー工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	435	438	430	438	35,000	438
1992-12-29	412	437	412	435	53,000	435
1992-12-28	410	412	410	412	37,000	412
1992-12-25	416	425	410	410	37,000	410
1992-12-24	420	425	420	421	44,000	421
1992-12-22	425	425	421	425	19,000	425
1992-12-21	431	432	425	425	38,000	425
1992-12-18	415	436	411	436	156,000	436
1992-12-17	410	420	410	420	45,000	420
1992-12-16	430	430	410	410	46,000	410
1992-12-15	425	435	420	435	46,000	435
1992-12-14	435	440	435	435	60,000	435
1992-12-11	425	440	425	440	138,000	440
1992-12-10	409	434	409	434	262,000	434
1992-12-09	405	410	405	409	74,000	409
1992-12-08	410	414	407	407	149,000	407
1992-12-07	420	420	410	410	16,000	410
1992-12-04	431	431	424	424	21,000	424
1992-12-03	435	438	431	431	83,000	431
1992-12-02	445	445	436	440	78,000	440
1992-12-01	435	450	435	445	41,000	445
1992-11-30	433	440	428	440	60,000	440
1992-11-27	429	430	420	428	111,000	428
1992-11-26	434	434	425	434	56,000	434
1992-11-25	425	429	425	429	62,000	429
1992-11-24	416	430	416	425	17,000	425
1992-11-20	419	429	416	416	50,000	416
1992-11-19	424	430	423	429	105,000	429
1992-11-18	396	424	396	424	46,000	424
1992-11-17	396	400	396	396	21,000	396
1992-11-16	400	417	400	401	30,000	401
1992-11-13	413	413	405	405	78,000	405
1992-11-12	427	427	415	420	77,000	420
1992-11-11	427	430	427	430	56,000	430
1992-11-10	427	430	427	427	109,000	427
1992-11-09	426	427	417	417	68,000	417
1992-11-06	432	432	427	427	101,000	427
1992-11-05	438	443	436	437	34,000	437
1992-11-04	436	444	436	440	80,000	440
1992-11-02	449	449	439	445	64,000	445
1992-10-30	445	450	445	445	72,000	445
1992-10-29	458	458	445	445	121,000	445
1992-10-28	435	453	435	453	91,000	453
1992-10-27	440	440	436	438	64,000	438
1992-10-26	450	455	440	440	72,000	440
1992-10-23	460	460	441	450	75,000	450
1992-10-22	437	460	435	460	54,000	460
1992-10-21	435	435	433	435	30,000	435
1992-10-20	445	445	430	430	90,000	430
1992-10-19	445	445	430	445	127,000	445
1992-10-16	465	465	445	445	286,000	445
1992-10-15	477	479	460	465	250,000	465
1992-10-14	480	485	469	477	421,000	477
1992-10-13	458	481	458	476	639,000	476
1992-10-12	455	460	452	458	138,000	458
1992-10-09	447	464	437	464	250,000	464
1992-10-08	443	447	433	447	236,000	447
1992-10-07	420	440	415	428	93,000	428
1992-10-06	405	415	405	415	42,000	415
1992-10-05	415	416	402	405	68,000	405
1992-10-02	421	428	415	416	83,000	416
1992-10-01	420	420	420	420	43,000	420
1992-09-30	418	434	418	434	91,000	434
1992-09-29	430	430	417	417	86,000	417
1992-09-28	443	445	431	435	134,000	435
1992-09-25	462	462	450	453	234,000	453
1992-09-24	455	464	450	460	206,000	460
1992-09-22	423	465	420	460	288,000	460
1992-09-21	426	426	416	418	41,000	418
1992-09-18	420	420	411	416	85,000	416
1992-09-17	408	420	408	410	63,000	410
1992-09-16	439	439	408	408	69,000	408
1992-09-14	449	449	440	440	52,000	440
1992-09-11	467	467	442	447	220,000	447
1992-09-10	450	469	450	469	408,000	469
1992-09-09	410	410	400	405	70,000	405
1992-09-08	415	415	410	410	61,000	410
1992-09-07	419	419	405	410	18,000	410
1992-09-04	425	430	418	420	90,000	420
1992-09-03	395	425	395	425	151,000	425
1992-09-02	395	395	385	385	40,000	385
1992-09-01	419	419	396	396	74,000	396
1992-08-31	410	434	407	420	112,000	420
1992-08-28	399	415	399	405	102,000	405
1992-08-27	385	400	385	399	117,000	399
1992-08-26	385	398	380	388	33,000	388
1992-08-25	370	386	370	380	82,000	380
1992-08-24	367	372	351	372	132,000	372
1992-08-21	350	360	341	351	167,000	351
1992-08-20	343	366	343	360	132,000	360
1992-08-19	350	350	340	343	58,000	343
1992-08-18	350	351	340	340	82,000	340
1992-08-17	351	351	350	351	115,000	351
1992-08-14	332	351	332	351	49,000	351
1992-08-13	330	335	325	335	31,000	335
1992-08-12	335	335	330	330	49,000	330
1992-08-11	351	351	340	340	55,000	340
1992-08-10	365	365	341	346	99,000	346
1992-08-07	370	370	353	360	79,000	360
1992-08-06	370	370	370	370	12,000	370
1992-08-05	395	395	390	390	9,000	390
1992-08-04	399	400	392	400	28,000	400
1992-08-03	396	400	396	400	97,000	400
1992-07-31	370	400	370	400	58,000	400
1992-07-30	385	390	385	385	48,000	385
1992-07-29	375	378	370	378	65,000	378
1992-07-28	385	390	380	380	55,000	380
1992-07-27	377	381	376	376	68,000	376
1992-07-24	371	372	360	363	108,000	363
1992-07-23	380	385	380	385	74,000	385
1992-07-22	379	379	375	375	20,000	375
1992-07-21	389	399	389	395	38,000	395
1992-07-20	409	409	399	399	45,000	399
1992-07-17	405	409	404	409	129,000	409
1992-07-16	411	417	405	405	92,000	405
1992-07-15	411	413	411	411	69,000	411
1992-07-14	410	415	410	411	63,000	411
1992-07-13	390	410	390	410	60,000	410
1992-07-10	391	396	390	390	119,000	390
1992-07-09	390	396	390	390	210,000	390
1992-07-08	395	395	384	390	165,000	390
1992-07-07	390	390	390	390	19,000	390
1992-07-06	396	398	396	398	40,000	398
1992-07-03	418	427	418	418	114,000	418
1992-07-02	400	410	393	410	35,000	410
1992-07-01	410	410	385	400	72,000	400
1992-06-30	390	410	390	410	69,000	410
1992-06-29	390	390	385	390	46,000	390
1992-06-26	390	390	385	390	32,000	390
1992-06-25	381	385	381	385	40,000	385
1992-06-24	404	405	381	381	92,000	381
1992-06-23	399	401	399	400	79,000	400
1992-06-22	401	401	400	400	83,000	400
1992-06-19	408	416	398	400	279,000	400
1992-06-18	420	420	407	408	87,000	408
1992-06-17	445	445	425	425	57,000	425
1992-06-16	445	450	445	445	31,000	445
1992-06-15	465	465	450	450	83,000	450
1992-06-12	470	470	460	465	72,000	465
1992-06-11	463	470	460	470	81,000	470
1992-06-10	450	470	450	463	96,000	463
1992-06-09	449	454	445	450	62,000	450
1992-06-08	451	451	446	447	96,000	447
1992-06-05	446	448	440	446	124,000	446
1992-06-04	473	475	451	451	109,000	451
1992-06-03	447	478	447	474	321,000	474
1992-06-02	435	448	435	445	71,000	445
1992-06-01	438	442	434	434	55,000	434
1992-05-29	437	445	435	438	78,000	438
1992-05-28	425	430	425	430	26,000	430
1992-05-27	440	440	426	426	69,000	426
1992-05-26	440	445	440	440	97,000	440
1992-05-25	425	440	425	437	135,000	437
1992-05-22	428	430	425	428	21,000	428
1992-05-21	432	444	430	438	102,000	438
1992-05-20	425	434	419	430	68,000	430
1992-05-19	413	425	413	425	83,000	425
1992-05-18	420	420	412	412	42,000	412
1992-05-15	435	435	418	418	85,000	418
1992-05-14	444	447	435	440	120,000	440
1992-05-13	450	450	445	445	149,000	445
1992-05-12	449	450	447	450	107,000	450
1992-05-11	434	444	433	434	77,000	434
1992-05-08	434	449	430	449	181,000	449
1992-05-07	435	450	435	449	220,000	449
1992-05-06	423	430	423	430	59,000	430
1992-05-01	421	428	421	423	86,000	423
1992-04-30	430	430	420	421	163,000	421
1992-04-28	419	430	416	430	260,000	430
1992-04-27	397	397	381	384	89,000	384
1992-04-24	403	405	392	392	70,000	392
1992-04-23	405	405	395	404	117,000	404
1992-04-22	396	405	396	404	212,000	404
1992-04-21	395	405	395	401	67,000	401
1992-04-20	415	416	395	395	178,000	395
1992-04-17	411	416	406	415	171,000	415
1992-04-16	385	400	385	396	134,000	396
1992-04-15	357	379	357	375	76,000	375
1992-04-14	348	353	348	353	90,000	353
1992-04-13	360	360	348	348	123,000	348
1992-04-10	342	362	342	355	144,000	355
1992-04-09	346	350	339	342	182,000	342
1992-04-08	351	355	345	346	168,000	346
1992-04-07	360	365	350	350	108,000	350
1992-04-06	352	360	350	360	154,000	360
1992-04-03	360	365	340	350	303,000	350
1992-04-02	351	370	351	370	357,000	370
1992-03-31	445	448	440	440	107,000	440
1992-03-30	448	448	443	444	60,000	444
1992-03-27	448	448	446	446	138,000	446
1992-03-26	446	450	446	446	124,000	446
1992-03-25	452	458	442	442	82,000	442
1992-03-24	460	460	452	452	43,000	452
1992-03-23	460	463	460	460	85,000	460
1992-03-19	455	474	455	460	134,000	460
1992-03-18	462	464	445	455	202,000	455
1992-03-17	466	467	462	464	167,000	464
1992-03-16	465	472	465	466	35,000	466
1992-03-13	468	473	465	465	74,000	465
1992-03-12	460	475	460	475	152,000	475
1992-03-11	468	468	460	460	70,000	460
1992-03-10	475	475	475	475	30,000	475
1992-03-09	483	483	478	480	58,000	480
1992-03-06	460	473	460	473	34,000	473
1992-03-05	484	485	476	476	54,000	476
1992-03-04	484	484	480	484	65,000	484
1992-03-03	500	500	484	484	40,000	484
1992-03-02	510	510	500	500	32,000	500
1992-02-28	489	500	485	500	117,000	500
1992-02-27	495	495	485	485	36,000	485
1992-02-26	487	495	481	495	36,000	495
1992-02-25	472	486	472	486	137,000	486
1992-02-24	478	478	472	472	3,000	472
1992-02-21	471	473	470	472	20,000	472
1992-02-20	475	475	460	470	98,000	470
1992-02-19	471	475	465	470	71,000	470
1992-02-18	473	473	471	471	29,000	471
1992-02-17	473	473	471	473	25,000	473
1992-02-14	492	492	471	473	88,000	473
1992-02-13	492	492	480	492	53,000	492
1992-02-12	502	502	492	492	54,000	492
1992-02-10	510	514	491	492	29,000	492
1992-02-07	515	520	490	495	44,000	495
1992-02-06	514	515	514	514	28,000	514
1992-02-05	515	515	501	502	62,000	502
1992-02-04	505	505	500	501	65,000	501
1992-02-03	510	515	500	500	109,000	500
1992-01-31	481	501	478	500	70,000	500
1992-01-30	455	479	455	471	104,000	471
1992-01-29	455	460	450	450	121,000	450
1992-01-28	460	460	450	450	207,000	450
1992-01-27	466	466	460	461	65,000	461
1992-01-24	485	485	470	471	110,000	471
1992-01-23	485	486	480	481	36,000	481
1992-01-22	475	485	470	480	53,000	480
1992-01-21	485	488	475	475	41,000	475
1992-01-20	500	500	475	475	58,000	475
1992-01-17	485	500	485	495	47,000	495
1992-01-16	501	510	491	491	22,000	491
1992-01-14	500	500	495	495	47,000	495
1992-01-13	505	505	501	501	11,000	501
1992-01-10	510	510	505	510	45,000	510
1992-01-09	535	535	500	500	32,000	500
1992-01-08	545	545	535	535	40,000	535
1992-01-07	535	536	535	535	23,000	535
1992-01-06	515	536	515	535	25,000	535

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