6448 ブラザー工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	657	659	655	659	231,000	659
1994-12-29	644	660	638	655	483,000	655
1994-12-28	650	660	640	642	654,000	642
1994-12-27	663	663	648	656	424,000	656
1994-12-26	656	670	653	663	308,000	663
1994-12-22	642	660	642	660	482,000	660
1994-12-21	632	640	630	640	421,000	640
1994-12-20	632	632	628	632	254,000	632
1994-12-19	628	634	628	632	260,000	632
1994-12-16	634	634	626	634	553,000	634
1994-12-15	635	635	629	630	411,000	630
1994-12-14	630	634	627	634	351,000	634
1994-12-13	650	650	628	630	369,000	630
1994-12-12	647	650	643	645	210,000	645
1994-12-09	667	667	647	647	367,000	647
1994-12-08	664	664	656	661	174,000	661
1994-12-07	665	666	654	654	196,000	654
1994-12-06	664	665	661	663	105,000	663
1994-12-05	664	664	659	664	218,000	664
1994-12-02	665	665	638	639	353,000	639
1994-12-01	672	672	661	667	294,000	667
1994-11-30	644	672	637	672	526,000	672
1994-11-29	630	637	629	634	109,000	634
1994-11-28	628	640	625	634	275,000	634
1994-11-25	649	653	635	638	385,000	638
1994-11-24	653	654	645	648	407,000	648
1994-11-22	655	663	640	663	360,000	663
1994-11-21	668	670	655	655	48,000	655
1994-11-18	667	670	663	665	188,000	665
1994-11-17	660	673	660	663	376,000	663
1994-11-16	668	670	652	654	258,000	654
1994-11-15	670	674	666	669	152,000	669
1994-11-14	659	666	651	666	331,000	666
1994-11-11	671	675	665	669	485,000	669
1994-11-10	680	685	670	675	550,000	675
1994-11-09	693	695	675	685	487,000	685
1994-11-08	696	699	693	699	616,000	699
1994-11-07	700	700	691	696	453,000	696
1994-11-04	706	709	705	705	219,000	705
1994-11-02	709	709	703	709	239,000	709
1994-11-01	710	713	708	711	208,000	711
1994-10-31	710	710	705	709	58,000	709
1994-10-28	717	717	705	707	134,000	707
1994-10-27	718	718	700	700	147,000	700
1994-10-26	703	720	703	720	196,000	720
1994-10-25	690	710	686	710	118,000	710
1994-10-24	700	703	698	700	127,000	700
1994-10-21	707	710	694	703	217,000	703
1994-10-20	718	718	706	714	202,000	714
1994-10-19	706	719	706	719	117,000	719
1994-10-18	710	710	705	709	123,000	709
1994-10-17	726	726	716	718	300,000	718
1994-10-14	729	735	725	728	286,000	728
1994-10-13	718	743	715	739	826,000	739
1994-10-12	707	720	706	720	468,000	720
1994-10-11	709	710	705	709	269,000	709
1994-10-07	685	702	680	699	248,000	699
1994-10-06	685	685	675	680	151,000	680
1994-10-05	679	680	670	675	66,000	675
1994-10-04	692	692	680	685	276,000	685
1994-10-03	681	692	680	692	136,000	692
1994-09-30	675	683	670	681	107,000	681
1994-09-29	665	677	665	675	175,000	675
1994-09-28	677	678	665	670	344,000	670
1994-09-27	676	680	661	675	189,000	675
1994-09-26	672	680	666	666	243,000	666
1994-09-22	681	681	669	670	148,000	670
1994-09-21	668	678	660	671	382,000	671
1994-09-20	653	670	653	665	268,000	665
1994-09-19	650	657	646	653	183,000	653
1994-09-16	664	665	652	653	333,000	653
1994-09-14	680	680	652	654	318,000	654
1994-09-13	685	689	680	680	319,000	680
1994-09-12	692	692	681	684	241,000	684
1994-09-09	690	690	682	682	216,000	682
1994-09-08	685	685	680	680	277,000	680
1994-09-07	685	686	680	680	499,000	680
1994-09-06	695	695	685	685	297,000	685
1994-09-05	697	700	691	697	239,000	697
1994-09-02	695	698	690	696	263,000	696
1994-09-01	707	710	699	699	300,000	699
1994-08-31	720	720	708	708	131,000	708
1994-08-30	708	711	707	711	400,000	711
1994-08-29	708	720	708	710	608,000	710
1994-08-26	708	715	707	708	298,000	708
1994-08-25	719	720	707	707	120,000	707
1994-08-24	716	718	710	716	497,000	716
1994-08-23	718	729	712	726	284,000	726
1994-08-22	726	726	715	715	279,000	715
1994-08-19	725	725	720	721	168,000	721
1994-08-18	726	727	725	727	108,000	727
1994-08-17	725	735	725	727	277,000	727
1994-08-16	733	733	726	728	76,000	728
1994-08-15	722	735	722	733	46,000	733
1994-08-12	739	739	729	730	67,000	730
1994-08-11	731	738	728	729	138,000	729
1994-08-10	726	730	720	730	529,000	730
1994-08-09	729	735	727	727	154,000	727
1994-08-08	732	738	730	733	185,000	733
1994-08-05	726	731	721	721	161,000	721
1994-08-04	723	725	720	725	253,000	725
1994-08-03	720	725	720	723	224,000	723
1994-08-02	719	720	710	720	141,000	720
1994-08-01	719	721	707	710	97,000	710
1994-07-29	722	722	712	712	289,000	712
1994-07-28	710	712	700	707	476,000	707
1994-07-27	723	723	711	712	350,000	712
1994-07-26	711	722	711	722	404,000	722
1994-07-25	717	722	710	715	383,000	715
1994-07-22	715	723	715	723	277,000	723
1994-07-21	731	740	721	724	440,000	724
1994-07-20	734	739	734	734	345,000	734
1994-07-19	740	740	737	737	316,000	737
1994-07-18	745	750	744	744	858,000	744
1994-07-15	754	759	744	755	336,000	755
1994-07-14	755	755	746	747	314,000	747
1994-07-13	751	755	750	754	410,000	754
1994-07-12	760	765	752	755	542,000	755
1994-07-11	768	773	761	772	277,000	772
1994-07-08	787	789	775	778	593,000	778
1994-07-07	780	790	775	777	796,000	777
1994-07-06	795	801	770	780	2,075,000	780
1994-07-05	769	785	766	785	640,000	785
1994-07-04	765	775	765	769	411,000	769
1994-07-01	782	782	767	775	784,000	775
1994-06-30	774	784	770	782	1,359,000	782
1994-06-29	777	792	766	784	1,627,000	784
1994-06-28	790	800	780	781	4,513,000	781
1994-06-27	731	744	730	731	451,000	731
1994-06-24	762	764	745	750	662,000	750
1994-06-23	768	770	756	764	862,000	764
1994-06-22	734	759	730	759	1,224,000	759
1994-06-21	759	764	744	745	1,248,000	745
1994-06-20	780	780	762	769	1,056,000	769
1994-06-17	793	796	775	780	3,222,000	780
1994-06-16	760	788	755	783	5,341,000	783
1994-06-15	760	763	753	756	3,459,000	756
1994-06-14	725	752	720	752	1,722,000	752
1994-06-13	722	733	722	729	608,000	729
1994-06-10	742	743	728	735	1,334,000	735
1994-06-09	743	747	737	744	1,583,000	744
1994-06-08	732	743	731	743	2,868,000	743
1994-06-07	711	731	711	724	1,152,000	724
1994-06-06	725	725	708	711	384,000	711
1994-06-03	734	734	721	725	1,641,000	725
1994-06-02	718	734	715	730	2,646,000	730
1994-06-01	704	719	704	718	1,095,000	718
1994-05-31	707	707	700	703	612,000	703
1994-05-30	707	722	700	709	1,019,000	709
1994-05-27	702	707	695	705	814,000	705
1994-05-26	715	720	697	700	1,265,000	700
1994-05-25	720	730	714	715	3,062,000	715
1994-05-24	702	725	700	719	2,859,000	719
1994-05-23	700	707	695	702	953,000	702
1994-05-20	713	717	703	703	1,389,000	703
1994-05-19	700	715	699	710	2,374,000	710
1994-05-18	709	711	685	700	1,605,000	700
1994-05-17	716	724	703	706	2,641,000	706
1994-05-16	696	729	696	719	5,866,000	719
1994-05-13	691	706	689	694	5,436,000	694
1994-05-12	679	691	679	690	3,519,000	690
1994-05-11	663	681	663	677	3,060,000	677
1994-05-10	673	678	659	661	2,470,000	661
1994-05-09	669	681	669	675	4,073,000	675
1994-05-06	662	678	657	673	4,069,000	673
1994-05-02	638	669	637	665	5,189,000	665
1994-04-28	642	645	636	638	3,417,000	638
1994-04-27	622	636	622	632	2,153,000	632
1994-04-26	605	631	603	628	1,339,000	628
1994-04-25	608	614	600	609	408,000	609
1994-04-22	627	633	610	618	1,906,000	618
1994-04-21	604	627	604	627	2,665,000	627
1994-04-20	610	620	603	606	1,603,000	606
1994-04-19	581	609	581	609	1,911,000	609
1994-04-18	580	594	578	591	829,000	591
1994-04-15	564	576	564	570	450,000	570
1994-04-14	562	570	556	560	172,000	560
1994-04-13	555	573	547	572	250,000	572
1994-04-12	537	548	537	545	322,000	545
1994-04-11	531	545	531	535	219,000	535
1994-04-08	550	550	521	530	284,000	530
1994-04-07	540	550	540	545	184,000	545
1994-04-06	545	550	544	546	192,000	546
1994-04-05	547	547	538	541	140,000	541
1994-04-04	556	556	531	537	125,000	537
1994-04-01	545	551	543	546	93,000	546
1994-03-31	546	546	531	544	151,000	544
1994-03-30	550	554	543	546	261,000	546
1994-03-29	570	570	556	556	188,000	556
1994-03-28	559	571	555	560	109,000	560
1994-03-25	559	560	555	559	178,000	559
1994-03-24	570	570	554	560	382,000	560
1994-03-23	585	585	570	570	205,000	570
1994-03-22	595	596	580	580	169,000	580
1994-03-18	598	598	587	594	419,000	594
1994-03-17	608	608	583	587	546,000	587
1994-03-16	573	604	573	599	1,053,000	599
1994-03-15	577	584	572	575	408,000	575
1994-03-14	582	589	571	572	327,000	572
1994-03-11	590	593	579	581	1,313,000	581
1994-03-10	580	591	578	585	1,468,000	585
1994-03-09	573	578	558	573	651,000	573
1994-03-08	562	582	558	571	482,000	571
1994-03-07	560	560	557	558	201,000	558
1994-03-04	548	556	545	556	200,000	556
1994-03-03	542	550	542	542	118,000	542
1994-03-02	557	560	548	552	245,000	552
1994-03-01	551	559	550	559	326,000	559
1994-02-28	547	560	541	541	549,000	541
1994-02-25	544	547	538	547	304,000	547
1994-02-24	548	548	540	545	440,000	545
1994-02-23	545	550	536	538	214,000	538
1994-02-22	558	558	540	555	448,000	555
1994-02-21	547	551	541	551	263,000	551
1994-02-18	553	560	540	554	504,000	554
1994-02-17	547	570	547	553	1,578,000	553
1994-02-16	542	554	537	537	516,000	537
1994-02-15	528	545	528	532	684,000	532
1994-02-14	546	560	541	558	1,001,000	558
1994-02-10	540	565	539	565	3,586,000	565
1994-02-09	524	532	510	510	762,000	510
1994-02-08	504	529	499	524	1,989,000	524
1994-02-07	464	489	459	489	464,000	489
1994-02-04	452	468	451	468	429,000	468
1994-02-03	465	469	451	452	216,000	452
1994-02-02	465	469	459	465	387,000	465
1994-02-01	470	470	460	465	588,000	465
1994-01-31	444	480	444	474	401,000	474
1994-01-28	442	445	438	439	171,000	439
1994-01-27	440	447	437	437	221,000	437
1994-01-26	435	440	431	440	152,000	440
1994-01-25	430	435	427	435	204,000	435
1994-01-24	425	430	421	425	226,000	425
1994-01-21	443	445	440	440	994,000	440
1994-01-20	455	455	440	448	222,000	448
1994-01-19	447	460	445	460	141,000	460
1994-01-18	452	455	450	455	41,000	455
1994-01-17	444	454	441	445	109,000	445
1994-01-14	450	459	445	459	124,000	459
1994-01-13	453	455	440	440	112,000	440
1994-01-12	436	447	436	447	179,000	447
1994-01-11	438	439	421	421	128,000	421
1994-01-10	435	438	429	435	130,000	435
1994-01-07	416	422	415	420	61,000	420
1994-01-06	428	436	428	429	94,000	429
1994-01-05	435	435	425	431	173,000	431
1994-01-04	424	424	417	420	61,000	420

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