6448 ブラザー工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 420 | 421 | 415 | 415 | 105,000 | 415 |
| 1993-12-29 | 411 | 414 | 406 | 410 | 146,000 | 410 |
| 1993-12-28 | 414 | 414 | 400 | 411 | 233,000 | 411 |
| 1993-12-27 | 406 | 409 | 398 | 409 | 61,000 | 409 |
| 1993-12-24 | 406 | 406 | 400 | 401 | 78,000 | 401 |
| 1993-12-22 | 418 | 425 | 415 | 420 | 94,000 | 420 |
| 1993-12-21 | 424 | 437 | 420 | 437 | 82,000 | 437 |
| 1993-12-20 | 436 | 436 | 420 | 420 | 151,000 | 420 |
| 1993-12-17 | 430 | 438 | 421 | 436 | 252,000 | 436 |
| 1993-12-16 | 411 | 425 | 410 | 425 | 124,000 | 425 |
| 1993-12-15 | 409 | 410 | 405 | 406 | 135,000 | 406 |
| 1993-12-14 | 425 | 425 | 405 | 406 | 73,000 | 406 |
| 1993-12-13 | 417 | 427 | 417 | 420 | 122,000 | 420 |
| 1993-12-10 | 409 | 420 | 409 | 416 | 320,000 | 416 |
| 1993-12-09 | 385 | 399 | 385 | 399 | 147,000 | 399 |
| 1993-12-08 | 419 | 420 | 380 | 380 | 177,000 | 380 |
| 1993-12-07 | 412 | 415 | 405 | 410 | 54,000 | 410 |
| 1993-12-06 | 414 | 414 | 410 | 412 | 42,000 | 412 |
| 1993-12-03 | 437 | 437 | 429 | 429 | 79,000 | 429 |
| 1993-12-02 | 433 | 457 | 429 | 448 | 238,000 | 448 |
| 1993-12-01 | 410 | 430 | 398 | 430 | 186,000 | 430 |
| 1993-11-30 | 373 | 400 | 371 | 400 | 163,000 | 400 |
| 1993-11-29 | 401 | 401 | 365 | 368 | 183,000 | 368 |
| 1993-11-26 | 416 | 420 | 401 | 401 | 181,000 | 401 |
| 1993-11-25 | 449 | 456 | 447 | 451 | 193,000 | 451 |
| 1993-11-24 | 449 | 455 | 445 | 450 | 134,000 | 450 |
| 1993-11-22 | 459 | 460 | 445 | 445 | 131,000 | 445 |
| 1993-11-19 | 465 | 479 | 465 | 469 | 64,000 | 469 |
| 1993-11-18 | 469 | 470 | 459 | 459 | 52,000 | 459 |
| 1993-11-17 | 465 | 468 | 459 | 464 | 55,000 | 464 |
| 1993-11-16 | 454 | 468 | 454 | 468 | 111,000 | 468 |
| 1993-11-15 | 472 | 475 | 460 | 468 | 269,000 | 468 |
| 1993-11-12 | 455 | 472 | 455 | 472 | 665,000 | 472 |
| 1993-11-11 | 465 | 465 | 450 | 450 | 173,000 | 450 |
| 1993-11-10 | 475 | 475 | 460 | 461 | 275,000 | 461 |
| 1993-11-09 | 493 | 494 | 472 | 472 | 198,000 | 472 |
| 1993-11-08 | 470 | 493 | 470 | 493 | 185,000 | 493 |
| 1993-11-05 | 503 | 504 | 481 | 481 | 354,000 | 481 |
| 1993-11-04 | 512 | 519 | 503 | 503 | 334,000 | 503 |
| 1993-11-02 | 514 | 518 | 509 | 513 | 172,000 | 513 |
| 1993-11-01 | 530 | 530 | 514 | 514 | 55,000 | 514 |
| 1993-10-29 | 521 | 538 | 520 | 538 | 207,000 | 538 |
| 1993-10-28 | 520 | 523 | 520 | 520 | 108,000 | 520 |
| 1993-10-27 | 523 | 530 | 519 | 522 | 111,000 | 522 |
| 1993-10-26 | 513 | 522 | 513 | 513 | 38,000 | 513 |
| 1993-10-25 | 534 | 535 | 523 | 523 | 58,000 | 523 |
| 1993-10-22 | 540 | 540 | 523 | 535 | 182,000 | 535 |
| 1993-10-21 | 533 | 533 | 523 | 533 | 129,000 | 533 |
| 1993-10-20 | 532 | 540 | 531 | 533 | 190,000 | 533 |
| 1993-10-19 | 529 | 538 | 529 | 530 | 64,000 | 530 |
| 1993-10-18 | 530 | 539 | 526 | 539 | 58,000 | 539 |
| 1993-10-15 | 539 | 540 | 534 | 540 | 193,000 | 540 |
| 1993-10-14 | 530 | 539 | 525 | 539 | 221,000 | 539 |
| 1993-10-13 | 525 | 530 | 521 | 530 | 227,000 | 530 |
| 1993-10-12 | 540 | 540 | 520 | 540 | 281,000 | 540 |
| 1993-10-08 | 509 | 510 | 490 | 490 | 274,000 | 490 |
| 1993-10-07 | 515 | 520 | 515 | 519 | 57,000 | 519 |
| 1993-10-06 | 505 | 510 | 505 | 510 | 103,000 | 510 |
| 1993-10-05 | 514 | 517 | 510 | 510 | 40,000 | 510 |
| 1993-10-04 | 520 | 520 | 506 | 515 | 45,000 | 515 |
| 1993-10-01 | 509 | 511 | 509 | 510 | 38,000 | 510 |
| 1993-09-30 | 515 | 519 | 510 | 519 | 78,000 | 519 |
| 1993-09-29 | 510 | 515 | 505 | 515 | 104,000 | 515 |
| 1993-09-28 | 515 | 520 | 509 | 510 | 72,000 | 510 |
| 1993-09-27 | 510 | 515 | 501 | 510 | 88,000 | 510 |
| 1993-09-24 | 500 | 517 | 500 | 511 | 116,000 | 511 |
| 1993-09-22 | 503 | 503 | 499 | 500 | 54,000 | 500 |
| 1993-09-21 | 516 | 518 | 506 | 513 | 493,000 | 513 |
| 1993-09-20 | 529 | 529 | 503 | 516 | 72,000 | 516 |
| 1993-09-17 | 516 | 519 | 515 | 516 | 116,000 | 516 |
| 1993-09-16 | 520 | 520 | 516 | 516 | 33,000 | 516 |
| 1993-09-14 | 525 | 530 | 525 | 530 | 51,000 | 530 |
| 1993-09-13 | 520 | 530 | 520 | 530 | 223,000 | 530 |
| 1993-09-10 | 525 | 526 | 516 | 520 | 156,000 | 520 |
| 1993-09-09 | 530 | 530 | 516 | 522 | 161,000 | 522 |
| 1993-09-08 | 535 | 535 | 523 | 535 | 93,000 | 535 |
| 1993-09-07 | 531 | 542 | 531 | 535 | 119,000 | 535 |
| 1993-09-06 | 548 | 550 | 536 | 539 | 56,000 | 539 |
| 1993-09-03 | 554 | 555 | 535 | 540 | 48,000 | 540 |
| 1993-09-02 | 550 | 555 | 548 | 555 | 67,000 | 555 |
| 1993-09-01 | 551 | 551 | 545 | 550 | 23,000 | 550 |
| 1993-08-31 | 550 | 558 | 542 | 550 | 79,000 | 550 |
| 1993-08-30 | 559 | 559 | 550 | 550 | 81,000 | 550 |
| 1993-08-27 | 546 | 549 | 540 | 545 | 97,000 | 545 |
| 1993-08-26 | 540 | 540 | 535 | 540 | 60,000 | 540 |
| 1993-08-25 | 542 | 542 | 530 | 540 | 52,000 | 540 |
| 1993-08-24 | 530 | 545 | 520 | 542 | 107,000 | 542 |
| 1993-08-23 | 534 | 550 | 533 | 550 | 39,000 | 550 |
| 1993-08-20 | 546 | 550 | 531 | 531 | 66,000 | 531 |
| 1993-08-19 | 550 | 550 | 545 | 550 | 71,000 | 550 |
| 1993-08-18 | 545 | 550 | 545 | 545 | 41,000 | 545 |
| 1993-08-17 | 557 | 564 | 547 | 555 | 57,000 | 555 |
| 1993-08-16 | 563 | 568 | 550 | 567 | 101,000 | 567 |
| 1993-08-13 | 560 | 568 | 550 | 568 | 110,000 | 568 |
| 1993-08-12 | 545 | 561 | 545 | 560 | 207,000 | 560 |
| 1993-08-11 | 530 | 550 | 530 | 535 | 101,000 | 535 |
| 1993-08-10 | 536 | 536 | 524 | 526 | 65,000 | 526 |
| 1993-08-09 | 536 | 540 | 532 | 534 | 44,000 | 534 |
| 1993-08-06 | 540 | 540 | 531 | 536 | 88,000 | 536 |
| 1993-08-05 | 539 | 543 | 537 | 540 | 103,000 | 540 |
| 1993-08-04 | 547 | 552 | 542 | 552 | 61,000 | 552 |
| 1993-08-03 | 562 | 570 | 551 | 557 | 175,000 | 557 |
| 1993-08-02 | 560 | 575 | 550 | 567 | 205,000 | 567 |
| 1993-07-30 | 531 | 550 | 530 | 550 | 100,000 | 550 |
| 1993-07-29 | 516 | 534 | 516 | 530 | 77,000 | 530 |
| 1993-07-28 | 529 | 529 | 515 | 520 | 83,000 | 520 |
| 1993-07-27 | 530 | 534 | 517 | 529 | 62,000 | 529 |
| 1993-07-26 | 535 | 535 | 520 | 520 | 137,000 | 520 |
| 1993-07-23 | 529 | 530 | 516 | 520 | 69,000 | 520 |
| 1993-07-22 | 549 | 552 | 535 | 535 | 110,000 | 535 |
| 1993-07-21 | 551 | 551 | 536 | 549 | 492,000 | 549 |
| 1993-07-20 | 542 | 542 | 526 | 531 | 109,000 | 531 |
| 1993-07-19 | 543 | 543 | 537 | 539 | 111,000 | 539 |
| 1993-07-16 | 526 | 540 | 526 | 540 | 146,000 | 540 |
| 1993-07-15 | 526 | 530 | 521 | 526 | 311,000 | 526 |
| 1993-07-14 | 545 | 545 | 525 | 526 | 208,000 | 526 |
| 1993-07-13 | 532 | 550 | 526 | 550 | 168,000 | 550 |
| 1993-07-12 | 540 | 540 | 532 | 532 | 13,000 | 532 |
| 1993-07-09 | 546 | 557 | 545 | 550 | 38,000 | 550 |
| 1993-07-08 | 549 | 559 | 540 | 556 | 143,000 | 556 |
| 1993-07-07 | 543 | 544 | 542 | 542 | 31,000 | 542 |
| 1993-07-06 | 545 | 550 | 540 | 540 | 39,000 | 540 |
| 1993-07-05 | 549 | 555 | 543 | 550 | 44,000 | 550 |
| 1993-07-02 | 545 | 549 | 541 | 549 | 112,000 | 549 |
| 1993-07-01 | 540 | 550 | 540 | 545 | 41,000 | 545 |
| 1993-06-30 | 540 | 540 | 530 | 540 | 81,000 | 540 |
| 1993-06-29 | 543 | 545 | 538 | 545 | 161,000 | 545 |
| 1993-06-28 | 534 | 545 | 532 | 545 | 192,000 | 545 |
| 1993-06-25 | 530 | 540 | 526 | 535 | 148,000 | 535 |
| 1993-06-24 | 517 | 525 | 517 | 525 | 268,000 | 525 |
| 1993-06-23 | 540 | 540 | 515 | 527 | 141,000 | 527 |
| 1993-06-22 | 542 | 542 | 522 | 535 | 79,000 | 535 |
| 1993-06-21 | 545 | 551 | 530 | 542 | 83,000 | 542 |
| 1993-06-18 | 565 | 570 | 553 | 553 | 66,000 | 553 |
| 1993-06-17 | 555 | 555 | 545 | 555 | 130,000 | 555 |
| 1993-06-16 | 561 | 565 | 545 | 565 | 170,000 | 565 |
| 1993-06-15 | 575 | 585 | 561 | 561 | 114,000 | 561 |
| 1993-06-14 | 598 | 605 | 595 | 595 | 78,000 | 595 |
| 1993-06-11 | 600 | 614 | 596 | 614 | 275,000 | 614 |
| 1993-06-10 | 576 | 585 | 571 | 585 | 226,000 | 585 |
| 1993-06-08 | 591 | 601 | 575 | 576 | 115,000 | 576 |
| 1993-06-07 | 596 | 605 | 590 | 591 | 150,000 | 591 |
| 1993-06-04 | 600 | 611 | 596 | 596 | 167,000 | 596 |
| 1993-06-03 | 611 | 620 | 611 | 611 | 367,000 | 611 |
| 1993-06-02 | 603 | 621 | 603 | 621 | 449,000 | 621 |
| 1993-06-01 | 603 | 603 | 593 | 593 | 190,000 | 593 |
| 1993-05-31 | 611 | 611 | 586 | 593 | 140,000 | 593 |
| 1993-05-28 | 614 | 615 | 605 | 613 | 292,000 | 613 |
| 1993-05-27 | 615 | 625 | 599 | 614 | 1,107,000 | 614 |
| 1993-05-26 | 592 | 609 | 582 | 609 | 1,178,000 | 609 |
| 1993-05-25 | 551 | 596 | 551 | 582 | 568,000 | 582 |
| 1993-05-24 | 550 | 567 | 550 | 561 | 110,000 | 561 |
| 1993-05-21 | 555 | 567 | 555 | 567 | 104,000 | 567 |
| 1993-05-20 | 564 | 565 | 551 | 565 | 53,000 | 565 |
| 1993-05-19 | 560 | 565 | 545 | 565 | 104,000 | 565 |
| 1993-05-18 | 561 | 574 | 561 | 574 | 76,000 | 574 |
| 1993-05-17 | 576 | 580 | 560 | 580 | 143,000 | 580 |
| 1993-05-14 | 583 | 590 | 577 | 590 | 258,000 | 590 |
| 1993-05-13 | 584 | 590 | 580 | 582 | 302,000 | 582 |
| 1993-05-12 | 590 | 599 | 575 | 595 | 482,000 | 595 |
| 1993-05-11 | 580 | 595 | 570 | 593 | 495,000 | 593 |
| 1993-05-10 | 577 | 580 | 560 | 580 | 223,000 | 580 |
| 1993-05-07 | 561 | 587 | 561 | 577 | 372,000 | 577 |
| 1993-05-06 | 587 | 587 | 561 | 561 | 348,000 | 561 |
| 1993-04-30 | 566 | 587 | 550 | 587 | 641,000 | 587 |
| 1993-04-28 | 555 | 570 | 550 | 567 | 1,578,000 | 567 |
| 1993-04-27 | 513 | 539 | 506 | 539 | 1,210,000 | 539 |
| 1993-04-26 | 515 | 515 | 493 | 495 | 508,000 | 495 |
| 1993-04-23 | 509 | 510 | 495 | 500 | 463,000 | 500 |
| 1993-04-22 | 490 | 504 | 490 | 504 | 487,000 | 504 |
| 1993-04-21 | 481 | 500 | 481 | 485 | 461,000 | 485 |
| 1993-04-20 | 477 | 480 | 470 | 476 | 357,000 | 476 |
| 1993-04-19 | 478 | 478 | 456 | 469 | 331,000 | 469 |
| 1993-04-16 | 474 | 478 | 471 | 476 | 185,000 | 476 |
| 1993-04-15 | 475 | 475 | 470 | 471 | 147,000 | 471 |
| 1993-04-14 | 474 | 475 | 464 | 467 | 302,000 | 467 |
| 1993-04-13 | 467 | 474 | 462 | 474 | 170,000 | 474 |
| 1993-04-12 | 475 | 475 | 461 | 468 | 52,000 | 468 |
| 1993-04-09 | 459 | 480 | 457 | 475 | 589,000 | 475 |
| 1993-04-08 | 455 | 460 | 450 | 457 | 197,000 | 457 |
| 1993-04-07 | 440 | 457 | 433 | 455 | 150,000 | 455 |
| 1993-04-06 | 452 | 457 | 438 | 440 | 160,000 | 440 |
| 1993-04-05 | 451 | 459 | 451 | 452 | 98,000 | 452 |
| 1993-04-02 | 451 | 459 | 440 | 450 | 249,000 | 450 |
| 1993-04-01 | 444 | 453 | 441 | 453 | 253,000 | 453 |
| 1993-03-31 | 452 | 455 | 441 | 441 | 138,000 | 441 |
| 1993-03-30 | 451 | 460 | 450 | 457 | 317,000 | 457 |
| 1993-03-29 | 444 | 465 | 441 | 465 | 473,000 | 465 |
| 1993-03-26 | 427 | 443 | 425 | 439 | 373,000 | 439 |
| 1993-03-25 | 421 | 422 | 412 | 422 | 75,000 | 422 |
| 1993-03-24 | 410 | 423 | 410 | 420 | 233,000 | 420 |
| 1993-03-23 | 411 | 411 | 405 | 410 | 117,000 | 410 |
| 1993-03-22 | 405 | 410 | 403 | 410 | 200,000 | 410 |
| 1993-03-19 | 410 | 411 | 400 | 400 | 211,000 | 400 |
| 1993-03-18 | 409 | 415 | 402 | 405 | 346,000 | 405 |
| 1993-03-17 | 403 | 417 | 402 | 408 | 124,000 | 408 |
| 1993-03-16 | 402 | 407 | 401 | 401 | 95,000 | 401 |
| 1993-03-15 | 399 | 407 | 390 | 407 | 245,000 | 407 |
| 1993-03-12 | 380 | 392 | 380 | 392 | 226,000 | 392 |
| 1993-03-11 | 376 | 381 | 376 | 378 | 86,000 | 378 |
| 1993-03-10 | 376 | 379 | 366 | 376 | 167,000 | 376 |
| 1993-03-09 | 391 | 400 | 374 | 376 | 150,000 | 376 |
| 1993-03-08 | 365 | 390 | 360 | 390 | 144,000 | 390 |
| 1993-03-05 | 357 | 357 | 350 | 350 | 68,000 | 350 |
| 1993-03-04 | 361 | 361 | 355 | 357 | 116,000 | 357 |
| 1993-03-03 | 374 | 375 | 361 | 361 | 131,000 | 361 |
| 1993-03-02 | 374 | 374 | 361 | 373 | 133,000 | 373 |
| 1993-03-01 | 375 | 375 | 371 | 374 | 63,000 | 374 |
| 1993-02-26 | 385 | 385 | 371 | 379 | 97,000 | 379 |
| 1993-02-25 | 390 | 390 | 389 | 389 | 30,000 | 389 |
| 1993-02-24 | 394 | 395 | 380 | 390 | 53,000 | 390 |
| 1993-02-23 | 390 | 395 | 382 | 395 | 55,000 | 395 |
| 1993-02-22 | 400 | 400 | 395 | 395 | 33,000 | 395 |
| 1993-02-19 | 406 | 406 | 400 | 400 | 55,000 | 400 |
| 1993-02-18 | 400 | 414 | 400 | 401 | 54,000 | 401 |
| 1993-02-17 | 405 | 405 | 400 | 400 | 75,000 | 400 |
| 1993-02-16 | 411 | 411 | 405 | 405 | 247,000 | 405 |
| 1993-02-15 | 413 | 413 | 401 | 410 | 46,000 | 410 |
| 1993-02-12 | 403 | 413 | 400 | 413 | 47,000 | 413 |
| 1993-02-10 | 416 | 416 | 409 | 413 | 50,000 | 413 |
| 1993-02-09 | 413 | 416 | 413 | 416 | 145,000 | 416 |
| 1993-02-08 | 420 | 420 | 412 | 412 | 41,000 | 412 |
| 1993-02-05 | 415 | 420 | 412 | 412 | 24,000 | 412 |
| 1993-02-04 | 421 | 425 | 419 | 420 | 188,000 | 420 |
| 1993-02-03 | 416 | 421 | 410 | 420 | 45,000 | 420 |
| 1993-02-02 | 421 | 425 | 421 | 421 | 139,000 | 421 |
| 1993-02-01 | 423 | 423 | 420 | 420 | 52,000 | 420 |
| 1993-01-29 | 420 | 423 | 420 | 423 | 62,000 | 423 |
| 1993-01-28 | 409 | 420 | 409 | 420 | 144,000 | 420 |
| 1993-01-27 | 398 | 408 | 398 | 408 | 75,000 | 408 |
| 1993-01-26 | 390 | 398 | 388 | 398 | 86,000 | 398 |
| 1993-01-25 | 394 | 394 | 390 | 390 | 69,000 | 390 |
| 1993-01-22 | 408 | 418 | 408 | 408 | 72,000 | 408 |
| 1993-01-21 | 420 | 420 | 408 | 408 | 88,000 | 408 |
| 1993-01-20 | 419 | 420 | 418 | 420 | 45,000 | 420 |
| 1993-01-19 | 410 | 420 | 410 | 413 | 26,000 | 413 |
| 1993-01-18 | 410 | 410 | 401 | 410 | 77,000 | 410 |
| 1993-01-14 | 430 | 430 | 415 | 415 | 33,000 | 415 |
| 1993-01-13 | 430 | 430 | 430 | 430 | 98,000 | 430 |
| 1993-01-12 | 422 | 430 | 422 | 430 | 92,000 | 430 |
| 1993-01-11 | 423 | 429 | 422 | 422 | 45,000 | 422 |
| 1993-01-08 | 428 | 428 | 420 | 422 | 44,000 | 422 |
| 1993-01-07 | 437 | 437 | 424 | 428 | 65,000 | 428 |
| 1993-01-06 | 422 | 438 | 418 | 438 | 67,000 | 438 |
| 1993-01-05 | 420 | 425 | 417 | 417 | 32,000 | 417 |
分割・併合履歴 ： [1983-11-16]1株→1.05株