6448 ブラザー工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 478 | 500 | 477 | 500 | 175,000 | 500 |
| 1996-12-27 | 472 | 480 | 470 | 473 | 98,000 | 473 |
| 1996-12-26 | 476 | 476 | 445 | 457 | 244,000 | 457 |
| 1996-12-25 | 463 | 482 | 463 | 475 | 117,000 | 475 |
| 1996-12-24 | 489 | 489 | 453 | 460 | 262,000 | 460 |
| 1996-12-20 | 470 | 489 | 465 | 489 | 188,000 | 489 |
| 1996-12-19 | 490 | 490 | 460 | 460 | 194,000 | 460 |
| 1996-12-18 | 501 | 506 | 490 | 490 | 59,000 | 490 |
| 1996-12-17 | 510 | 520 | 500 | 515 | 250,000 | 515 |
| 1996-12-16 | 509 | 510 | 497 | 510 | 47,000 | 510 |
| 1996-12-13 | 485 | 496 | 485 | 490 | 289,000 | 490 |
| 1996-12-12 | 519 | 519 | 505 | 505 | 145,000 | 505 |
| 1996-12-11 | 520 | 520 | 515 | 520 | 99,000 | 520 |
| 1996-12-10 | 510 | 530 | 510 | 520 | 185,000 | 520 |
| 1996-12-09 | 521 | 530 | 505 | 505 | 123,000 | 505 |
| 1996-12-06 | 533 | 534 | 506 | 518 | 85,000 | 518 |
| 1996-12-05 | 528 | 538 | 528 | 537 | 95,000 | 537 |
| 1996-12-04 | 528 | 528 | 522 | 528 | 162,000 | 528 |
| 1996-12-03 | 528 | 530 | 515 | 528 | 130,000 | 528 |
| 1996-12-02 | 539 | 539 | 527 | 528 | 85,000 | 528 |
| 1996-11-29 | 551 | 552 | 540 | 540 | 64,000 | 540 |
| 1996-11-28 | 560 | 560 | 550 | 550 | 42,000 | 550 |
| 1996-11-27 | 560 | 560 | 556 | 560 | 42,000 | 560 |
| 1996-11-26 | 561 | 561 | 556 | 559 | 23,000 | 559 |
| 1996-11-25 | 563 | 564 | 558 | 560 | 68,000 | 560 |
| 1996-11-22 | 557 | 563 | 557 | 563 | 92,000 | 563 |
| 1996-11-21 | 560 | 564 | 558 | 563 | 127,000 | 563 |
| 1996-11-20 | 565 | 565 | 559 | 565 | 167,000 | 565 |
| 1996-11-19 | 560 | 567 | 559 | 567 | 62,000 | 567 |
| 1996-11-18 | 576 | 576 | 562 | 562 | 56,000 | 562 |
| 1996-11-15 | 573 | 574 | 565 | 566 | 148,000 | 566 |
| 1996-11-14 | 587 | 587 | 573 | 577 | 438,000 | 577 |
| 1996-11-13 | 589 | 589 | 577 | 577 | 289,000 | 577 |
| 1996-11-12 | 587 | 590 | 587 | 587 | 42,000 | 587 |
| 1996-11-11 | 586 | 590 | 586 | 587 | 47,000 | 587 |
| 1996-11-08 | 591 | 597 | 590 | 590 | 413,000 | 590 |
| 1996-11-07 | 595 | 596 | 592 | 594 | 194,000 | 594 |
| 1996-11-06 | 586 | 596 | 586 | 593 | 518,000 | 593 |
| 1996-11-05 | 579 | 587 | 579 | 587 | 120,000 | 587 |
| 1996-11-01 | 568 | 578 | 568 | 574 | 169,000 | 574 |
| 1996-10-31 | 567 | 568 | 561 | 568 | 314,000 | 568 |
| 1996-10-30 | 568 | 570 | 561 | 567 | 114,000 | 567 |
| 1996-10-29 | 570 | 578 | 567 | 578 | 172,000 | 578 |
| 1996-10-28 | 567 | 568 | 565 | 567 | 64,000 | 567 |
| 1996-10-25 | 553 | 558 | 549 | 558 | 241,000 | 558 |
| 1996-10-24 | 562 | 562 | 551 | 552 | 147,000 | 552 |
| 1996-10-23 | 563 | 564 | 556 | 564 | 231,000 | 564 |
| 1996-10-22 | 569 | 580 | 569 | 573 | 118,000 | 573 |
| 1996-10-21 | 591 | 591 | 572 | 585 | 98,000 | 585 |
| 1996-10-18 | 580 | 593 | 580 | 591 | 151,000 | 591 |
| 1996-10-17 | 580 | 585 | 580 | 585 | 44,000 | 585 |
| 1996-10-16 | 582 | 586 | 574 | 580 | 115,000 | 580 |
| 1996-10-15 | 565 | 580 | 560 | 580 | 275,000 | 580 |
| 1996-10-14 | 555 | 565 | 555 | 561 | 99,000 | 561 |
| 1996-10-11 | 571 | 574 | 565 | 565 | 63,000 | 565 |
| 1996-10-09 | 577 | 578 | 571 | 571 | 60,000 | 571 |
| 1996-10-08 | 590 | 590 | 583 | 583 | 98,000 | 583 |
| 1996-10-07 | 585 | 590 | 581 | 589 | 87,000 | 589 |
| 1996-10-04 | 600 | 600 | 592 | 599 | 180,000 | 599 |
| 1996-10-03 | 599 | 600 | 588 | 590 | 76,000 | 590 |
| 1996-10-02 | 605 | 605 | 595 | 600 | 71,000 | 600 |
| 1996-10-01 | 607 | 607 | 600 | 601 | 92,000 | 601 |
| 1996-09-30 | 605 | 608 | 595 | 607 | 82,000 | 607 |
| 1996-09-27 | 597 | 600 | 591 | 600 | 95,000 | 600 |
| 1996-09-26 | 583 | 600 | 583 | 597 | 147,000 | 597 |
| 1996-09-25 | 584 | 584 | 576 | 580 | 63,000 | 580 |
| 1996-09-24 | 584 | 588 | 576 | 585 | 106,000 | 585 |
| 1996-09-20 | 585 | 585 | 581 | 582 | 209,000 | 582 |
| 1996-09-19 | 584 | 590 | 578 | 585 | 121,000 | 585 |
| 1996-09-18 | 600 | 600 | 588 | 590 | 103,000 | 590 |
| 1996-09-17 | 600 | 600 | 590 | 594 | 98,000 | 594 |
| 1996-09-13 | 575 | 585 | 568 | 575 | 191,000 | 575 |
| 1996-09-12 | 569 | 575 | 569 | 570 | 67,000 | 570 |
| 1996-09-11 | 580 | 580 | 570 | 575 | 85,000 | 575 |
| 1996-09-10 | 577 | 580 | 576 | 580 | 80,000 | 580 |
| 1996-09-09 | 569 | 571 | 563 | 571 | 192,000 | 571 |
| 1996-09-06 | 583 | 583 | 555 | 559 | 292,000 | 559 |
| 1996-09-05 | 577 | 583 | 576 | 583 | 126,000 | 583 |
| 1996-09-04 | 572 | 587 | 572 | 587 | 84,000 | 587 |
| 1996-09-03 | 563 | 572 | 560 | 572 | 99,000 | 572 |
| 1996-09-02 | 565 | 570 | 560 | 564 | 45,000 | 564 |
| 1996-08-30 | 584 | 584 | 561 | 565 | 298,000 | 565 |
| 1996-08-29 | 590 | 590 | 581 | 584 | 94,000 | 584 |
| 1996-08-28 | 589 | 589 | 580 | 580 | 97,000 | 580 |
| 1996-08-27 | 581 | 587 | 580 | 586 | 83,000 | 586 |
| 1996-08-26 | 599 | 599 | 578 | 579 | 125,000 | 579 |
| 1996-08-23 | 605 | 607 | 589 | 600 | 74,000 | 600 |
| 1996-08-22 | 608 | 610 | 598 | 605 | 109,000 | 605 |
| 1996-08-21 | 612 | 614 | 603 | 608 | 241,000 | 608 |
| 1996-08-20 | 593 | 615 | 593 | 610 | 166,000 | 610 |
| 1996-08-19 | 581 | 589 | 581 | 589 | 69,000 | 589 |
| 1996-08-16 | 600 | 600 | 580 | 580 | 73,000 | 580 |
| 1996-08-15 | 584 | 598 | 584 | 591 | 65,000 | 591 |
| 1996-08-14 | 581 | 582 | 575 | 582 | 62,000 | 582 |
| 1996-08-13 | 566 | 584 | 565 | 584 | 111,000 | 584 |
| 1996-08-12 | 580 | 580 | 565 | 566 | 79,000 | 566 |
| 1996-08-09 | 584 | 588 | 574 | 588 | 312,000 | 588 |
| 1996-08-08 | 581 | 590 | 580 | 582 | 198,000 | 582 |
| 1996-08-07 | 587 | 587 | 561 | 561 | 169,000 | 561 |
| 1996-08-06 | 601 | 601 | 585 | 585 | 118,000 | 585 |
| 1996-08-05 | 596 | 598 | 590 | 598 | 203,000 | 598 |
| 1996-08-02 | 594 | 600 | 584 | 586 | 376,000 | 586 |
| 1996-08-01 | 591 | 603 | 580 | 603 | 201,000 | 603 |
| 1996-07-31 | 602 | 605 | 595 | 600 | 134,000 | 600 |
| 1996-07-30 | 625 | 625 | 606 | 612 | 217,000 | 612 |
| 1996-07-29 | 623 | 625 | 618 | 625 | 357,000 | 625 |
| 1996-07-26 | 619 | 629 | 619 | 629 | 1,143,000 | 629 |
| 1996-07-25 | 631 | 640 | 611 | 632 | 260,000 | 632 |
| 1996-07-24 | 638 | 638 | 620 | 628 | 152,000 | 628 |
| 1996-07-23 | 645 | 645 | 630 | 640 | 398,000 | 640 |
| 1996-07-22 | 662 | 662 | 645 | 645 | 370,000 | 645 |
| 1996-07-19 | 668 | 670 | 655 | 655 | 78,000 | 655 |
| 1996-07-18 | 663 | 670 | 658 | 668 | 139,000 | 668 |
| 1996-07-17 | 680 | 680 | 660 | 670 | 110,000 | 670 |
| 1996-07-16 | 670 | 671 | 663 | 670 | 173,000 | 670 |
| 1996-07-15 | 684 | 684 | 680 | 681 | 107,000 | 681 |
| 1996-07-12 | 675 | 683 | 671 | 680 | 279,000 | 680 |
| 1996-07-11 | 675 | 680 | 672 | 680 | 221,000 | 680 |
| 1996-07-10 | 685 | 685 | 666 | 666 | 190,000 | 666 |
| 1996-07-09 | 673 | 678 | 663 | 678 | 350,000 | 678 |
| 1996-07-08 | 680 | 684 | 670 | 676 | 191,000 | 676 |
| 1996-07-05 | 700 | 701 | 687 | 690 | 570,000 | 690 |
| 1996-07-04 | 679 | 710 | 679 | 697 | 1,841,000 | 697 |
| 1996-07-03 | 668 | 679 | 665 | 678 | 546,000 | 678 |
| 1996-07-02 | 670 | 670 | 667 | 668 | 381,000 | 668 |
| 1996-07-01 | 661 | 671 | 660 | 671 | 265,000 | 671 |
| 1996-06-28 | 664 | 671 | 648 | 671 | 204,000 | 671 |
| 1996-06-27 | 665 | 668 | 657 | 664 | 100,000 | 664 |
| 1996-06-26 | 665 | 670 | 659 | 665 | 396,000 | 665 |
| 1996-06-25 | 670 | 679 | 661 | 663 | 143,000 | 663 |
| 1996-06-24 | 681 | 685 | 660 | 679 | 93,000 | 679 |
| 1996-06-21 | 694 | 695 | 681 | 685 | 170,000 | 685 |
| 1996-06-20 | 694 | 695 | 681 | 690 | 320,000 | 690 |
| 1996-06-19 | 664 | 694 | 664 | 685 | 826,000 | 685 |
| 1996-06-18 | 665 | 671 | 662 | 671 | 136,000 | 671 |
| 1996-06-17 | 674 | 675 | 660 | 664 | 127,000 | 664 |
| 1996-06-14 | 662 | 675 | 657 | 675 | 571,000 | 675 |
| 1996-06-13 | 660 | 664 | 652 | 655 | 198,000 | 655 |
| 1996-06-12 | 651 | 664 | 651 | 656 | 103,000 | 656 |
| 1996-06-11 | 635 | 654 | 635 | 654 | 148,000 | 654 |
| 1996-06-10 | 629 | 668 | 622 | 668 | 242,000 | 668 |
| 1996-06-07 | 639 | 640 | 629 | 629 | 117,000 | 629 |
| 1996-06-06 | 644 | 644 | 631 | 639 | 152,000 | 639 |
| 1996-06-05 | 642 | 646 | 635 | 640 | 135,000 | 640 |
| 1996-06-04 | 630 | 642 | 630 | 638 | 140,000 | 638 |
| 1996-06-03 | 659 | 659 | 636 | 636 | 195,000 | 636 |
| 1996-05-31 | 649 | 662 | 643 | 662 | 190,000 | 662 |
| 1996-05-30 | 639 | 653 | 635 | 643 | 1,016,000 | 643 |
| 1996-05-29 | 667 | 667 | 655 | 656 | 232,000 | 656 |
| 1996-05-28 | 653 | 657 | 650 | 657 | 162,000 | 657 |
| 1996-05-27 | 650 | 650 | 635 | 650 | 226,000 | 650 |
| 1996-05-24 | 664 | 667 | 646 | 654 | 202,000 | 654 |
| 1996-05-23 | 680 | 685 | 664 | 664 | 796,000 | 664 |
| 1996-05-22 | 691 | 710 | 690 | 690 | 77,000 | 690 |
| 1996-05-21 | 704 | 709 | 693 | 696 | 117,000 | 696 |
| 1996-05-20 | 693 | 714 | 693 | 710 | 66,000 | 710 |
| 1996-05-17 | 706 | 710 | 687 | 692 | 163,000 | 692 |
| 1996-05-16 | 728 | 728 | 706 | 714 | 215,000 | 714 |
| 1996-05-15 | 711 | 735 | 711 | 728 | 994,000 | 728 |
| 1996-05-14 | 698 | 710 | 693 | 708 | 302,000 | 708 |
| 1996-05-13 | 700 | 704 | 692 | 700 | 234,000 | 700 |
| 1996-05-10 | 711 | 718 | 699 | 700 | 288,000 | 700 |
| 1996-05-09 | 705 | 710 | 700 | 710 | 512,000 | 710 |
| 1996-05-08 | 690 | 705 | 680 | 705 | 422,000 | 705 |
| 1996-05-07 | 678 | 698 | 671 | 698 | 172,000 | 698 |
| 1996-05-02 | 681 | 695 | 678 | 688 | 264,000 | 688 |
| 1996-05-01 | 673 | 693 | 670 | 685 | 533,000 | 685 |
| 1996-04-30 | 680 | 681 | 670 | 679 | 323,000 | 679 |
| 1996-04-26 | 698 | 699 | 684 | 684 | 293,000 | 684 |
| 1996-04-25 | 724 | 724 | 698 | 704 | 1,668,000 | 704 |
| 1996-04-24 | 715 | 733 | 701 | 716 | 1,114,000 | 716 |
| 1996-04-23 | 733 | 735 | 700 | 715 | 1,166,000 | 715 |
| 1996-04-22 | 685 | 715 | 685 | 713 | 838,000 | 713 |
| 1996-04-19 | 680 | 684 | 669 | 684 | 201,000 | 684 |
| 1996-04-18 | 668 | 678 | 665 | 678 | 136,000 | 678 |
| 1996-04-17 | 672 | 680 | 665 | 673 | 361,000 | 673 |
| 1996-04-16 | 684 | 690 | 659 | 670 | 800,000 | 670 |
| 1996-04-15 | 627 | 726 | 627 | 724 | 2,112,000 | 724 |
| 1996-04-12 | 630 | 632 | 625 | 627 | 364,000 | 627 |
| 1996-04-11 | 630 | 630 | 625 | 626 | 201,000 | 626 |
| 1996-04-10 | 621 | 630 | 620 | 630 | 467,000 | 630 |
| 1996-04-09 | 619 | 619 | 611 | 615 | 80,000 | 615 |
| 1996-04-08 | 624 | 624 | 615 | 615 | 71,000 | 615 |
| 1996-04-05 | 628 | 628 | 614 | 620 | 169,000 | 620 |
| 1996-04-04 | 635 | 635 | 611 | 620 | 138,000 | 620 |
| 1996-04-03 | 635 | 635 | 620 | 630 | 245,000 | 630 |
| 1996-04-02 | 629 | 635 | 620 | 621 | 352,000 | 621 |
| 1996-04-01 | 620 | 620 | 609 | 619 | 179,000 | 619 |
| 1996-03-29 | 595 | 615 | 595 | 611 | 241,000 | 611 |
| 1996-03-28 | 593 | 600 | 585 | 590 | 179,000 | 590 |
| 1996-03-27 | 608 | 608 | 599 | 603 | 140,000 | 603 |
| 1996-03-26 | 595 | 595 | 580 | 594 | 76,000 | 594 |
| 1996-03-25 | 595 | 599 | 590 | 594 | 101,000 | 594 |
| 1996-03-22 | 595 | 599 | 583 | 595 | 350,000 | 595 |
| 1996-03-21 | 595 | 595 | 590 | 595 | 128,000 | 595 |
| 1996-03-19 | 595 | 595 | 580 | 594 | 67,000 | 594 |
| 1996-03-18 | 591 | 595 | 585 | 590 | 162,000 | 590 |
| 1996-03-15 | 589 | 589 | 571 | 571 | 70,000 | 571 |
| 1996-03-14 | 566 | 580 | 566 | 569 | 96,000 | 569 |
| 1996-03-13 | 574 | 574 | 566 | 566 | 105,000 | 566 |
| 1996-03-12 | 586 | 586 | 566 | 584 | 58,000 | 584 |
| 1996-03-11 | 568 | 589 | 565 | 589 | 54,000 | 589 |
| 1996-03-08 | 560 | 598 | 560 | 598 | 435,000 | 598 |
| 1996-03-07 | 580 | 580 | 565 | 565 | 54,000 | 565 |
| 1996-03-06 | 582 | 583 | 558 | 570 | 77,000 | 570 |
| 1996-03-05 | 584 | 594 | 580 | 594 | 44,000 | 594 |
| 1996-03-04 | 595 | 599 | 594 | 594 | 37,000 | 594 |
| 1996-03-01 | 585 | 592 | 582 | 585 | 52,000 | 585 |
| 1996-02-29 | 588 | 600 | 585 | 585 | 61,000 | 585 |
| 1996-02-28 | 610 | 620 | 598 | 598 | 172,000 | 598 |
| 1996-02-27 | 600 | 600 | 581 | 581 | 89,000 | 581 |
| 1996-02-26 | 610 | 610 | 600 | 600 | 43,000 | 600 |
| 1996-02-23 | 610 | 610 | 600 | 600 | 53,000 | 600 |
| 1996-02-22 | 602 | 603 | 595 | 600 | 137,000 | 600 |
| 1996-02-21 | 600 | 603 | 600 | 603 | 252,000 | 603 |
| 1996-02-20 | 609 | 610 | 600 | 600 | 55,000 | 600 |
| 1996-02-19 | 605 | 610 | 601 | 610 | 54,000 | 610 |
| 1996-02-16 | 609 | 611 | 600 | 605 | 132,000 | 605 |
| 1996-02-15 | 610 | 625 | 610 | 619 | 94,000 | 619 |
| 1996-02-14 | 619 | 625 | 618 | 625 | 154,000 | 625 |
| 1996-02-13 | 619 | 620 | 612 | 612 | 174,000 | 612 |
| 1996-02-09 | 620 | 625 | 610 | 612 | 347,000 | 612 |
| 1996-02-08 | 620 | 620 | 617 | 620 | 206,000 | 620 |
| 1996-02-07 | 595 | 620 | 595 | 620 | 222,000 | 620 |
| 1996-02-06 | 600 | 615 | 600 | 605 | 302,000 | 605 |
| 1996-02-05 | 609 | 610 | 598 | 608 | 143,000 | 608 |
| 1996-02-02 | 608 | 616 | 608 | 610 | 254,000 | 610 |
| 1996-02-01 | 606 | 608 | 599 | 608 | 209,000 | 608 |
| 1996-01-31 | 600 | 605 | 587 | 587 | 160,000 | 587 |
| 1996-01-30 | 606 | 606 | 580 | 600 | 114,000 | 600 |
| 1996-01-29 | 585 | 606 | 583 | 606 | 124,000 | 606 |
| 1996-01-26 | 566 | 585 | 566 | 585 | 90,000 | 585 |
| 1996-01-25 | 570 | 580 | 570 | 580 | 167,000 | 580 |
| 1996-01-24 | 569 | 580 | 560 | 580 | 105,000 | 580 |
| 1996-01-23 | 581 | 585 | 570 | 570 | 145,000 | 570 |
| 1996-01-22 | 589 | 589 | 579 | 585 | 126,000 | 585 |
| 1996-01-19 | 608 | 608 | 599 | 599 | 195,000 | 599 |
| 1996-01-18 | 605 | 613 | 593 | 598 | 330,000 | 598 |
| 1996-01-17 | 609 | 628 | 609 | 625 | 696,000 | 625 |
| 1996-01-16 | 596 | 610 | 591 | 608 | 350,000 | 608 |
| 1996-01-12 | 581 | 610 | 581 | 610 | 632,000 | 610 |
| 1996-01-11 | 585 | 602 | 585 | 591 | 377,000 | 591 |
| 1996-01-10 | 595 | 605 | 592 | 595 | 406,000 | 595 |
| 1996-01-09 | 590 | 600 | 590 | 598 | 319,000 | 598 |
| 1996-01-08 | 597 | 600 | 580 | 580 | 184,000 | 580 |
| 1996-01-05 | 595 | 609 | 590 | 603 | 1,295,000 | 603 |
| 1996-01-04 | 581 | 590 | 575 | 589 | 436,000 | 589 |
分割・併合履歴 ： [1983-11-16]1株→1.05株