6448 ブラザー工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 563 | 563 | 555 | 561 | 262,000 | 561 |
| 1995-12-28 | 540 | 565 | 540 | 564 | 448,000 | 564 |
| 1995-12-27 | 540 | 549 | 540 | 548 | 113,000 | 548 |
| 1995-12-26 | 542 | 547 | 540 | 543 | 133,000 | 543 |
| 1995-12-25 | 542 | 558 | 542 | 545 | 78,000 | 545 |
| 1995-12-22 | 559 | 559 | 540 | 544 | 200,000 | 544 |
| 1995-12-21 | 552 | 560 | 551 | 559 | 385,000 | 559 |
| 1995-12-20 | 540 | 554 | 529 | 554 | 320,000 | 554 |
| 1995-12-19 | 524 | 534 | 523 | 523 | 157,000 | 523 |
| 1995-12-18 | 543 | 544 | 533 | 544 | 247,000 | 544 |
| 1995-12-15 | 530 | 538 | 523 | 523 | 279,000 | 523 |
| 1995-12-14 | 525 | 525 | 521 | 523 | 174,000 | 523 |
| 1995-12-13 | 523 | 525 | 523 | 523 | 123,000 | 523 |
| 1995-12-12 | 531 | 531 | 522 | 522 | 108,000 | 522 |
| 1995-12-11 | 533 | 535 | 530 | 530 | 283,000 | 530 |
| 1995-12-08 | 539 | 540 | 532 | 533 | 553,000 | 533 |
| 1995-12-07 | 524 | 532 | 524 | 530 | 416,000 | 530 |
| 1995-12-06 | 522 | 530 | 520 | 520 | 145,000 | 520 |
| 1995-12-05 | 513 | 531 | 513 | 521 | 194,000 | 521 |
| 1995-12-04 | 536 | 537 | 526 | 527 | 479,000 | 527 |
| 1995-12-01 | 510 | 533 | 507 | 532 | 629,000 | 532 |
| 1995-11-30 | 509 | 510 | 505 | 509 | 344,000 | 509 |
| 1995-11-29 | 510 | 510 | 505 | 505 | 148,000 | 505 |
| 1995-11-28 | 519 | 519 | 508 | 510 | 498,000 | 510 |
| 1995-11-27 | 521 | 535 | 511 | 511 | 117,000 | 511 |
| 1995-11-24 | 529 | 529 | 512 | 512 | 97,000 | 512 |
| 1995-11-22 | 529 | 534 | 520 | 529 | 128,000 | 529 |
| 1995-11-21 | 534 | 534 | 526 | 529 | 112,000 | 529 |
| 1995-11-20 | 531 | 550 | 524 | 534 | 89,000 | 534 |
| 1995-11-17 | 545 | 545 | 520 | 534 | 123,000 | 534 |
| 1995-11-16 | 548 | 548 | 535 | 536 | 128,000 | 536 |
| 1995-11-15 | 515 | 534 | 511 | 534 | 208,000 | 534 |
| 1995-11-14 | 552 | 556 | 530 | 535 | 141,000 | 535 |
| 1995-11-13 | 539 | 550 | 539 | 550 | 131,000 | 550 |
| 1995-11-10 | 549 | 549 | 530 | 539 | 214,000 | 539 |
| 1995-11-09 | 555 | 556 | 549 | 549 | 278,000 | 549 |
| 1995-11-08 | 555 | 560 | 553 | 556 | 645,000 | 556 |
| 1995-11-07 | 571 | 578 | 553 | 554 | 471,000 | 554 |
| 1995-11-06 | 548 | 590 | 541 | 579 | 2,338,000 | 579 |
| 1995-11-02 | 525 | 541 | 523 | 538 | 744,000 | 538 |
| 1995-11-01 | 517 | 522 | 514 | 517 | 397,000 | 517 |
| 1995-10-31 | 510 | 516 | 508 | 513 | 221,000 | 513 |
| 1995-10-30 | 508 | 508 | 501 | 507 | 279,000 | 507 |
| 1995-10-27 | 496 | 502 | 496 | 498 | 238,000 | 498 |
| 1995-10-26 | 500 | 505 | 495 | 500 | 557,000 | 500 |
| 1995-10-25 | 500 | 502 | 495 | 500 | 121,000 | 500 |
| 1995-10-24 | 495 | 501 | 495 | 498 | 285,000 | 498 |
| 1995-10-23 | 504 | 504 | 490 | 490 | 250,000 | 490 |
| 1995-10-20 | 493 | 504 | 493 | 504 | 341,000 | 504 |
| 1995-10-19 | 490 | 496 | 490 | 490 | 272,000 | 490 |
| 1995-10-18 | 499 | 500 | 489 | 489 | 55,000 | 489 |
| 1995-10-17 | 504 | 504 | 487 | 504 | 79,000 | 504 |
| 1995-10-16 | 495 | 505 | 492 | 499 | 117,000 | 499 |
| 1995-10-13 | 514 | 516 | 487 | 492 | 223,000 | 492 |
| 1995-10-12 | 512 | 516 | 510 | 515 | 343,000 | 515 |
| 1995-10-11 | 515 | 520 | 515 | 515 | 702,000 | 515 |
| 1995-10-09 | 521 | 522 | 515 | 515 | 197,000 | 515 |
| 1995-10-06 | 516 | 519 | 505 | 513 | 591,000 | 513 |
| 1995-10-05 | 520 | 524 | 520 | 522 | 338,000 | 522 |
| 1995-10-04 | 520 | 525 | 515 | 516 | 392,000 | 516 |
| 1995-10-03 | 476 | 520 | 476 | 520 | 197,000 | 520 |
| 1995-10-02 | 477 | 483 | 477 | 480 | 58,000 | 480 |
| 1995-09-29 | 499 | 500 | 485 | 487 | 65,000 | 487 |
| 1995-09-28 | 496 | 505 | 495 | 501 | 141,000 | 501 |
| 1995-09-27 | 500 | 509 | 495 | 500 | 116,000 | 500 |
| 1995-09-26 | 485 | 499 | 480 | 490 | 134,000 | 490 |
| 1995-09-25 | 486 | 500 | 486 | 493 | 86,000 | 493 |
| 1995-09-22 | 484 | 490 | 465 | 490 | 267,000 | 490 |
| 1995-09-21 | 490 | 495 | 485 | 487 | 331,000 | 487 |
| 1995-09-20 | 521 | 523 | 500 | 500 | 233,000 | 500 |
| 1995-09-19 | 527 | 536 | 520 | 522 | 199,000 | 522 |
| 1995-09-18 | 550 | 553 | 541 | 542 | 630,000 | 542 |
| 1995-09-14 | 530 | 535 | 521 | 535 | 349,000 | 535 |
| 1995-09-13 | 528 | 528 | 515 | 527 | 223,000 | 527 |
| 1995-09-12 | 517 | 525 | 517 | 520 | 231,000 | 520 |
| 1995-09-11 | 521 | 525 | 511 | 515 | 268,000 | 515 |
| 1995-09-08 | 490 | 515 | 490 | 501 | 395,000 | 501 |
| 1995-09-07 | 498 | 498 | 480 | 495 | 145,000 | 495 |
| 1995-09-06 | 503 | 504 | 497 | 498 | 115,000 | 498 |
| 1995-09-05 | 501 | 504 | 490 | 498 | 122,000 | 498 |
| 1995-09-04 | 503 | 505 | 495 | 496 | 259,000 | 496 |
| 1995-09-01 | 519 | 519 | 502 | 503 | 230,000 | 503 |
| 1995-08-31 | 511 | 519 | 502 | 514 | 217,000 | 514 |
| 1995-08-30 | 530 | 530 | 505 | 506 | 370,000 | 506 |
| 1995-08-29 | 505 | 529 | 501 | 529 | 317,000 | 529 |
| 1995-08-28 | 510 | 515 | 500 | 515 | 286,000 | 515 |
| 1995-08-25 | 509 | 509 | 496 | 500 | 224,000 | 500 |
| 1995-08-24 | 505 | 515 | 505 | 515 | 123,000 | 515 |
| 1995-08-23 | 516 | 517 | 505 | 515 | 237,000 | 515 |
| 1995-08-22 | 530 | 533 | 520 | 520 | 335,000 | 520 |
| 1995-08-21 | 511 | 537 | 509 | 530 | 487,000 | 530 |
| 1995-08-18 | 505 | 511 | 496 | 499 | 465,000 | 499 |
| 1995-08-17 | 514 | 520 | 505 | 510 | 417,000 | 510 |
| 1995-08-16 | 532 | 544 | 512 | 524 | 991,000 | 524 |
| 1995-08-15 | 505 | 515 | 500 | 514 | 508,000 | 514 |
| 1995-08-14 | 518 | 540 | 512 | 515 | 1,337,000 | 515 |
| 1995-08-11 | 475 | 530 | 475 | 528 | 2,130,000 | 528 |
| 1995-08-10 | 455 | 465 | 452 | 456 | 142,000 | 456 |
| 1995-08-09 | 455 | 457 | 450 | 450 | 83,000 | 450 |
| 1995-08-08 | 455 | 460 | 451 | 456 | 249,000 | 456 |
| 1995-08-07 | 459 | 459 | 445 | 450 | 125,000 | 450 |
| 1995-08-04 | 455 | 455 | 442 | 454 | 292,000 | 454 |
| 1995-08-03 | 432 | 462 | 432 | 450 | 364,000 | 450 |
| 1995-08-02 | 430 | 437 | 428 | 437 | 161,000 | 437 |
| 1995-08-01 | 455 | 455 | 435 | 435 | 115,000 | 435 |
| 1995-07-31 | 450 | 470 | 448 | 457 | 86,000 | 457 |
| 1995-07-28 | 457 | 457 | 448 | 451 | 101,000 | 451 |
| 1995-07-27 | 446 | 453 | 441 | 453 | 88,000 | 453 |
| 1995-07-26 | 440 | 446 | 435 | 446 | 65,000 | 446 |
| 1995-07-25 | 465 | 465 | 446 | 446 | 80,000 | 446 |
| 1995-07-24 | 470 | 470 | 460 | 460 | 133,000 | 460 |
| 1995-07-21 | 470 | 470 | 463 | 465 | 282,000 | 465 |
| 1995-07-20 | 455 | 461 | 447 | 461 | 203,000 | 461 |
| 1995-07-19 | 460 | 460 | 445 | 451 | 372,000 | 451 |
| 1995-07-18 | 471 | 475 | 455 | 455 | 255,000 | 455 |
| 1995-07-17 | 446 | 467 | 443 | 466 | 524,000 | 466 |
| 1995-07-14 | 438 | 438 | 431 | 437 | 141,000 | 437 |
| 1995-07-13 | 445 | 445 | 425 | 425 | 242,000 | 425 |
| 1995-07-12 | 443 | 448 | 437 | 437 | 253,000 | 437 |
| 1995-07-11 | 440 | 445 | 430 | 445 | 247,000 | 445 |
| 1995-07-10 | 440 | 459 | 439 | 440 | 245,000 | 440 |
| 1995-07-07 | 400 | 436 | 400 | 415 | 222,000 | 415 |
| 1995-07-06 | 390 | 390 | 383 | 385 | 81,000 | 385 |
| 1995-07-05 | 380 | 385 | 378 | 385 | 88,000 | 385 |
| 1995-07-04 | 389 | 390 | 380 | 380 | 56,000 | 380 |
| 1995-07-03 | 370 | 375 | 366 | 375 | 82,000 | 375 |
| 1995-06-30 | 376 | 380 | 371 | 380 | 76,000 | 380 |
| 1995-06-29 | 378 | 384 | 373 | 373 | 116,000 | 373 |
| 1995-06-28 | 360 | 371 | 360 | 368 | 232,000 | 368 |
| 1995-06-27 | 400 | 400 | 365 | 365 | 135,000 | 365 |
| 1995-06-26 | 404 | 404 | 400 | 403 | 110,000 | 403 |
| 1995-06-23 | 399 | 400 | 395 | 399 | 167,000 | 399 |
| 1995-06-22 | 393 | 400 | 390 | 400 | 82,000 | 400 |
| 1995-06-21 | 394 | 398 | 390 | 393 | 167,000 | 393 |
| 1995-06-20 | 382 | 395 | 377 | 395 | 140,000 | 395 |
| 1995-06-19 | 366 | 377 | 366 | 377 | 120,000 | 377 |
| 1995-06-16 | 376 | 382 | 375 | 380 | 142,000 | 380 |
| 1995-06-15 | 366 | 376 | 366 | 370 | 173,000 | 370 |
| 1995-06-14 | 370 | 371 | 366 | 366 | 140,000 | 366 |
| 1995-06-13 | 366 | 381 | 365 | 370 | 162,000 | 370 |
| 1995-06-12 | 400 | 400 | 360 | 365 | 177,000 | 365 |
| 1995-06-09 | 411 | 411 | 398 | 400 | 203,000 | 400 |
| 1995-06-08 | 420 | 423 | 410 | 411 | 109,000 | 411 |
| 1995-06-07 | 420 | 420 | 410 | 420 | 105,000 | 420 |
| 1995-06-06 | 440 | 440 | 436 | 440 | 32,000 | 440 |
| 1995-06-05 | 430 | 442 | 428 | 437 | 39,000 | 437 |
| 1995-06-02 | 430 | 445 | 426 | 445 | 77,000 | 445 |
| 1995-06-01 | 422 | 430 | 422 | 430 | 55,000 | 430 |
| 1995-05-31 | 431 | 436 | 417 | 420 | 135,000 | 420 |
| 1995-05-30 | 433 | 435 | 431 | 431 | 50,000 | 431 |
| 1995-05-29 | 420 | 430 | 419 | 430 | 181,000 | 430 |
| 1995-05-26 | 440 | 440 | 425 | 430 | 118,000 | 430 |
| 1995-05-25 | 439 | 441 | 438 | 440 | 112,000 | 440 |
| 1995-05-24 | 441 | 441 | 422 | 439 | 219,000 | 439 |
| 1995-05-23 | 445 | 448 | 440 | 441 | 60,000 | 441 |
| 1995-05-22 | 462 | 462 | 450 | 450 | 50,000 | 450 |
| 1995-05-19 | 465 | 469 | 456 | 457 | 184,000 | 457 |
| 1995-05-18 | 471 | 471 | 460 | 460 | 124,000 | 460 |
| 1995-05-17 | 472 | 472 | 460 | 468 | 127,000 | 468 |
| 1995-05-16 | 472 | 472 | 467 | 467 | 64,000 | 467 |
| 1995-05-15 | 464 | 465 | 462 | 465 | 85,000 | 465 |
| 1995-05-12 | 460 | 471 | 452 | 460 | 235,000 | 460 |
| 1995-05-11 | 480 | 480 | 461 | 461 | 144,000 | 461 |
| 1995-05-10 | 485 | 485 | 475 | 475 | 186,000 | 475 |
| 1995-05-09 | 485 | 488 | 480 | 485 | 193,000 | 485 |
| 1995-05-08 | 497 | 497 | 490 | 490 | 292,000 | 490 |
| 1995-05-02 | 490 | 495 | 485 | 495 | 189,000 | 495 |
| 1995-05-01 | 495 | 500 | 487 | 487 | 99,000 | 487 |
| 1995-04-28 | 487 | 495 | 487 | 495 | 84,000 | 495 |
| 1995-04-27 | 500 | 505 | 495 | 495 | 227,000 | 495 |
| 1995-04-26 | 488 | 492 | 487 | 492 | 140,000 | 492 |
| 1995-04-25 | 492 | 494 | 483 | 487 | 214,000 | 487 |
| 1995-04-24 | 500 | 500 | 490 | 490 | 167,000 | 490 |
| 1995-04-21 | 473 | 495 | 472 | 495 | 345,000 | 495 |
| 1995-04-20 | 472 | 472 | 466 | 472 | 154,000 | 472 |
| 1995-04-19 | 468 | 475 | 462 | 464 | 113,000 | 464 |
| 1995-04-18 | 464 | 465 | 460 | 463 | 201,000 | 463 |
| 1995-04-17 | 462 | 464 | 455 | 464 | 188,000 | 464 |
| 1995-04-14 | 475 | 477 | 460 | 460 | 284,000 | 460 |
| 1995-04-13 | 465 | 472 | 460 | 472 | 499,000 | 472 |
| 1995-04-12 | 469 | 470 | 459 | 460 | 253,000 | 460 |
| 1995-04-11 | 474 | 475 | 464 | 464 | 305,000 | 464 |
| 1995-04-10 | 465 | 465 | 455 | 465 | 108,000 | 465 |
| 1995-04-07 | 463 | 470 | 460 | 460 | 252,000 | 460 |
| 1995-04-06 | 462 | 462 | 453 | 458 | 57,000 | 458 |
| 1995-04-05 | 463 | 463 | 451 | 459 | 86,000 | 459 |
| 1995-04-04 | 455 | 455 | 446 | 453 | 275,000 | 453 |
| 1995-04-03 | 463 | 463 | 450 | 450 | 162,000 | 450 |
| 1995-03-31 | 470 | 480 | 463 | 463 | 119,000 | 463 |
| 1995-03-30 | 482 | 487 | 472 | 472 | 46,000 | 472 |
| 1995-03-29 | 470 | 470 | 465 | 467 | 115,000 | 467 |
| 1995-03-28 | 474 | 490 | 465 | 483 | 181,000 | 483 |
| 1995-03-27 | 464 | 490 | 464 | 479 | 35,000 | 479 |
| 1995-03-24 | 460 | 469 | 450 | 469 | 82,000 | 469 |
| 1995-03-23 | 465 | 465 | 450 | 459 | 102,000 | 459 |
| 1995-03-22 | 477 | 479 | 467 | 470 | 214,000 | 470 |
| 1995-03-20 | 487 | 487 | 472 | 472 | 137,000 | 472 |
| 1995-03-17 | 509 | 509 | 470 | 472 | 204,000 | 472 |
| 1995-03-16 | 516 | 516 | 503 | 504 | 151,000 | 504 |
| 1995-03-15 | 500 | 520 | 487 | 520 | 120,000 | 520 |
| 1995-03-14 | 500 | 509 | 495 | 495 | 57,000 | 495 |
| 1995-03-13 | 519 | 519 | 488 | 490 | 125,000 | 490 |
| 1995-03-10 | 511 | 520 | 505 | 520 | 180,000 | 520 |
| 1995-03-09 | 522 | 522 | 515 | 520 | 47,000 | 520 |
| 1995-03-08 | 534 | 534 | 510 | 512 | 151,000 | 512 |
| 1995-03-07 | 533 | 534 | 523 | 524 | 109,000 | 524 |
| 1995-03-06 | 523 | 534 | 523 | 534 | 62,000 | 534 |
| 1995-03-03 | 530 | 538 | 526 | 535 | 105,000 | 535 |
| 1995-03-02 | 532 | 560 | 530 | 540 | 227,000 | 540 |
| 1995-03-01 | 536 | 541 | 531 | 531 | 149,000 | 531 |
| 1995-02-28 | 550 | 550 | 529 | 536 | 127,000 | 536 |
| 1995-02-27 | 540 | 540 | 520 | 530 | 184,000 | 530 |
| 1995-02-24 | 560 | 560 | 540 | 541 | 88,000 | 541 |
| 1995-02-23 | 574 | 575 | 555 | 560 | 197,000 | 560 |
| 1995-02-22 | 575 | 575 | 564 | 574 | 93,000 | 574 |
| 1995-02-21 | 550 | 570 | 550 | 570 | 65,000 | 570 |
| 1995-02-20 | 554 | 560 | 550 | 550 | 56,000 | 550 |
| 1995-02-17 | 550 | 570 | 545 | 553 | 84,000 | 553 |
| 1995-02-16 | 565 | 565 | 545 | 545 | 95,000 | 545 |
| 1995-02-15 | 578 | 578 | 556 | 565 | 106,000 | 565 |
| 1995-02-14 | 576 | 580 | 575 | 580 | 128,000 | 580 |
| 1995-02-13 | 578 | 585 | 578 | 578 | 71,000 | 578 |
| 1995-02-10 | 571 | 588 | 568 | 578 | 235,000 | 578 |
| 1995-02-09 | 555 | 564 | 555 | 558 | 263,000 | 558 |
| 1995-02-08 | 555 | 570 | 550 | 560 | 223,000 | 560 |
| 1995-02-07 | 565 | 565 | 541 | 550 | 97,000 | 550 |
| 1995-02-06 | 550 | 555 | 546 | 555 | 113,000 | 555 |
| 1995-02-03 | 550 | 550 | 543 | 544 | 148,000 | 544 |
| 1995-02-02 | 536 | 550 | 536 | 540 | 122,000 | 540 |
| 1995-02-01 | 530 | 538 | 530 | 535 | 252,000 | 535 |
| 1995-01-31 | 558 | 558 | 521 | 526 | 258,000 | 526 |
| 1995-01-30 | 563 | 570 | 560 | 561 | 234,000 | 561 |
| 1995-01-27 | 570 | 579 | 559 | 559 | 329,000 | 559 |
| 1995-01-26 | 569 | 574 | 550 | 550 | 268,000 | 550 |
| 1995-01-25 | 587 | 587 | 565 | 565 | 163,000 | 565 |
| 1995-01-24 | 559 | 575 | 555 | 567 | 164,000 | 567 |
| 1995-01-23 | 594 | 595 | 542 | 554 | 565,000 | 554 |
| 1995-01-20 | 619 | 620 | 610 | 614 | 243,000 | 614 |
| 1995-01-19 | 635 | 635 | 625 | 629 | 263,000 | 629 |
| 1995-01-18 | 635 | 643 | 633 | 635 | 66,000 | 635 |
| 1995-01-17 | 644 | 644 | 633 | 643 | 106,000 | 643 |
| 1995-01-13 | 650 | 650 | 646 | 648 | 284,000 | 648 |
| 1995-01-12 | 656 | 657 | 648 | 655 | 191,000 | 655 |
| 1995-01-11 | 659 | 667 | 657 | 660 | 181,000 | 660 |
| 1995-01-10 | 643 | 664 | 643 | 664 | 277,000 | 664 |
| 1995-01-09 | 644 | 654 | 640 | 653 | 184,000 | 653 |
| 1995-01-06 | 647 | 650 | 632 | 634 | 411,000 | 634 |
| 1995-01-05 | 656 | 656 | 645 | 647 | 254,000 | 647 |
| 1995-01-04 | 654 | 660 | 654 | 655 | 36,000 | 655 |
分割・併合履歴 ： [1983-11-16]1株→1.05株