6448 ブラザー工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 300 | 300 | 297 | 298 | 59,000 | 298 |
| 1997-12-29 | 281 | 284 | 280 | 281 | 124,000 | 281 |
| 1997-12-26 | 281 | 283 | 258 | 266 | 196,000 | 266 |
| 1997-12-25 | 276 | 285 | 270 | 280 | 206,000 | 280 |
| 1997-12-24 | 280 | 285 | 275 | 282 | 140,000 | 282 |
| 1997-12-22 | 293 | 293 | 277 | 290 | 124,000 | 290 |
| 1997-12-19 | 300 | 301 | 297 | 297 | 125,000 | 297 |
| 1997-12-18 | 309 | 310 | 300 | 301 | 83,000 | 301 |
| 1997-12-17 | 318 | 320 | 313 | 315 | 184,000 | 315 |
| 1997-12-16 | 318 | 320 | 307 | 313 | 76,000 | 313 |
| 1997-12-15 | 296 | 322 | 290 | 322 | 207,000 | 322 |
| 1997-12-12 | 303 | 308 | 298 | 298 | 242,000 | 298 |
| 1997-12-11 | 316 | 316 | 309 | 313 | 121,000 | 313 |
| 1997-12-10 | 317 | 317 | 308 | 308 | 281,000 | 308 |
| 1997-12-09 | 323 | 323 | 305 | 305 | 83,000 | 305 |
| 1997-12-08 | 323 | 323 | 308 | 313 | 105,000 | 313 |
| 1997-12-05 | 311 | 320 | 310 | 316 | 80,000 | 316 |
| 1997-12-04 | 315 | 315 | 305 | 306 | 81,000 | 306 |
| 1997-12-03 | 323 | 325 | 305 | 305 | 107,000 | 305 |
| 1997-12-02 | 320 | 323 | 316 | 321 | 92,000 | 321 |
| 1997-12-01 | 323 | 324 | 311 | 319 | 96,000 | 319 |
| 1997-11-28 | 285 | 285 | 281 | 283 | 121,000 | 283 |
| 1997-11-27 | 288 | 291 | 275 | 285 | 171,000 | 285 |
| 1997-11-26 | 285 | 300 | 285 | 287 | 132,000 | 287 |
| 1997-11-25 | 290 | 295 | 285 | 288 | 82,000 | 288 |
| 1997-11-21 | 300 | 305 | 300 | 300 | 128,000 | 300 |
| 1997-11-20 | 292 | 305 | 292 | 300 | 98,000 | 300 |
| 1997-11-19 | 305 | 305 | 291 | 291 | 74,000 | 291 |
| 1997-11-18 | 314 | 315 | 308 | 310 | 128,000 | 310 |
| 1997-11-17 | 292 | 315 | 291 | 315 | 297,000 | 315 |
| 1997-11-14 | 306 | 307 | 305 | 305 | 110,000 | 305 |
| 1997-11-13 | 309 | 320 | 307 | 310 | 148,000 | 310 |
| 1997-11-12 | 309 | 315 | 306 | 307 | 37,000 | 307 |
| 1997-11-11 | 306 | 315 | 306 | 309 | 175,000 | 309 |
| 1997-11-10 | 320 | 320 | 306 | 306 | 56,000 | 306 |
| 1997-11-07 | 311 | 311 | 305 | 305 | 102,000 | 305 |
| 1997-11-06 | 310 | 315 | 310 | 311 | 141,000 | 311 |
| 1997-11-05 | 328 | 328 | 315 | 320 | 83,000 | 320 |
| 1997-11-04 | 342 | 342 | 330 | 336 | 37,000 | 336 |
| 1997-10-31 | 330 | 331 | 327 | 330 | 118,000 | 330 |
| 1997-10-30 | 339 | 346 | 335 | 335 | 116,000 | 335 |
| 1997-10-29 | 330 | 335 | 325 | 334 | 54,000 | 334 |
| 1997-10-28 | 338 | 338 | 315 | 315 | 130,000 | 315 |
| 1997-10-27 | 338 | 339 | 338 | 338 | 88,000 | 338 |
| 1997-10-24 | 322 | 339 | 320 | 339 | 176,000 | 339 |
| 1997-10-23 | 340 | 340 | 320 | 322 | 65,000 | 322 |
| 1997-10-22 | 319 | 342 | 319 | 342 | 91,000 | 342 |
| 1997-10-21 | 314 | 322 | 314 | 320 | 69,000 | 320 |
| 1997-10-20 | 315 | 320 | 310 | 314 | 263,000 | 314 |
| 1997-10-17 | 303 | 318 | 303 | 316 | 129,000 | 316 |
| 1997-10-16 | 315 | 315 | 311 | 313 | 32,000 | 313 |
| 1997-10-15 | 305 | 315 | 302 | 306 | 330,000 | 306 |
| 1997-10-14 | 306 | 306 | 305 | 306 | 190,000 | 306 |
| 1997-10-13 | 302 | 306 | 302 | 306 | 200,000 | 306 |
| 1997-10-09 | 306 | 306 | 302 | 305 | 79,000 | 305 |
| 1997-10-08 | 315 | 315 | 305 | 305 | 59,000 | 305 |
| 1997-10-07 | 310 | 314 | 305 | 305 | 51,000 | 305 |
| 1997-10-06 | 309 | 314 | 301 | 314 | 45,000 | 314 |
| 1997-10-03 | 309 | 309 | 301 | 306 | 162,000 | 306 |
| 1997-10-02 | 322 | 322 | 310 | 311 | 110,000 | 311 |
| 1997-10-01 | 320 | 328 | 313 | 328 | 65,000 | 328 |
| 1997-09-30 | 307 | 325 | 307 | 325 | 129,000 | 325 |
| 1997-09-29 | 325 | 328 | 304 | 304 | 375,000 | 304 |
| 1997-09-26 | 360 | 368 | 316 | 320 | 162,000 | 320 |
| 1997-09-25 | 385 | 390 | 361 | 367 | 447,000 | 367 |
| 1997-09-24 | 388 | 399 | 387 | 387 | 139,000 | 387 |
| 1997-09-22 | 374 | 389 | 374 | 384 | 105,000 | 384 |
| 1997-09-19 | 372 | 374 | 372 | 374 | 94,000 | 374 |
| 1997-09-18 | 382 | 382 | 375 | 380 | 213,000 | 380 |
| 1997-09-17 | 406 | 406 | 372 | 372 | 118,000 | 372 |
| 1997-09-16 | 406 | 409 | 405 | 409 | 63,000 | 409 |
| 1997-09-12 | 421 | 421 | 405 | 409 | 184,000 | 409 |
| 1997-09-11 | 418 | 420 | 415 | 416 | 62,000 | 416 |
| 1997-09-10 | 419 | 420 | 415 | 419 | 45,000 | 419 |
| 1997-09-09 | 420 | 420 | 415 | 419 | 43,000 | 419 |
| 1997-09-08 | 432 | 432 | 420 | 425 | 46,000 | 425 |
| 1997-09-05 | 429 | 429 | 410 | 428 | 150,000 | 428 |
| 1997-09-04 | 430 | 430 | 421 | 429 | 67,000 | 429 |
| 1997-09-03 | 433 | 433 | 425 | 430 | 87,000 | 430 |
| 1997-09-02 | 420 | 429 | 416 | 429 | 84,000 | 429 |
| 1997-09-01 | 420 | 421 | 416 | 419 | 108,000 | 419 |
| 1997-08-29 | 409 | 420 | 405 | 420 | 73,000 | 420 |
| 1997-08-28 | 420 | 421 | 418 | 419 | 137,000 | 419 |
| 1997-08-27 | 422 | 422 | 420 | 420 | 57,000 | 420 |
| 1997-08-26 | 425 | 426 | 420 | 422 | 254,000 | 422 |
| 1997-08-25 | 429 | 430 | 429 | 429 | 54,000 | 429 |
| 1997-08-22 | 430 | 450 | 430 | 432 | 52,000 | 432 |
| 1997-08-21 | 439 | 442 | 434 | 434 | 61,000 | 434 |
| 1997-08-20 | 437 | 445 | 437 | 443 | 47,000 | 443 |
| 1997-08-19 | 437 | 442 | 435 | 438 | 49,000 | 438 |
| 1997-08-18 | 445 | 445 | 437 | 437 | 16,000 | 437 |
| 1997-08-15 | 440 | 441 | 432 | 432 | 46,000 | 432 |
| 1997-08-14 | 431 | 440 | 425 | 440 | 48,000 | 440 |
| 1997-08-13 | 425 | 430 | 425 | 426 | 35,000 | 426 |
| 1997-08-12 | 429 | 435 | 423 | 435 | 34,000 | 435 |
| 1997-08-11 | 436 | 436 | 429 | 429 | 86,000 | 429 |
| 1997-08-08 | 441 | 441 | 436 | 438 | 123,000 | 438 |
| 1997-08-07 | 443 | 450 | 439 | 439 | 86,000 | 439 |
| 1997-08-06 | 444 | 444 | 439 | 444 | 82,000 | 444 |
| 1997-08-05 | 436 | 453 | 436 | 453 | 67,000 | 453 |
| 1997-08-04 | 448 | 450 | 438 | 439 | 170,000 | 439 |
| 1997-08-01 | 448 | 450 | 448 | 449 | 79,000 | 449 |
| 1997-07-31 | 449 | 463 | 448 | 460 | 130,000 | 460 |
| 1997-07-30 | 465 | 465 | 457 | 458 | 78,000 | 458 |
| 1997-07-29 | 463 | 463 | 458 | 458 | 47,000 | 458 |
| 1997-07-28 | 470 | 470 | 459 | 463 | 106,000 | 463 |
| 1997-07-25 | 464 | 468 | 463 | 463 | 42,000 | 463 |
| 1997-07-24 | 470 | 470 | 462 | 469 | 145,000 | 469 |
| 1997-07-23 | 480 | 480 | 470 | 470 | 88,000 | 470 |
| 1997-07-22 | 478 | 480 | 475 | 480 | 60,000 | 480 |
| 1997-07-18 | 473 | 483 | 473 | 478 | 141,000 | 478 |
| 1997-07-17 | 488 | 489 | 473 | 473 | 238,000 | 473 |
| 1997-07-16 | 470 | 488 | 470 | 488 | 651,000 | 488 |
| 1997-07-15 | 462 | 464 | 460 | 460 | 122,000 | 460 |
| 1997-07-14 | 460 | 462 | 460 | 461 | 23,000 | 461 |
| 1997-07-11 | 460 | 461 | 460 | 460 | 193,000 | 460 |
| 1997-07-10 | 451 | 467 | 451 | 466 | 40,000 | 466 |
| 1997-07-09 | 462 | 462 | 455 | 456 | 67,000 | 456 |
| 1997-07-08 | 464 | 464 | 461 | 461 | 34,000 | 461 |
| 1997-07-07 | 468 | 469 | 454 | 454 | 50,000 | 454 |
| 1997-07-04 | 472 | 472 | 469 | 469 | 60,000 | 469 |
| 1997-07-03 | 484 | 484 | 473 | 473 | 185,000 | 473 |
| 1997-07-02 | 489 | 489 | 472 | 474 | 90,000 | 474 |
| 1997-07-01 | 491 | 491 | 471 | 489 | 161,000 | 489 |
| 1997-06-30 | 489 | 494 | 483 | 494 | 231,000 | 494 |
| 1997-06-27 | 475 | 488 | 471 | 488 | 198,000 | 488 |
| 1997-06-26 | 473 | 475 | 469 | 470 | 109,000 | 470 |
| 1997-06-25 | 467 | 473 | 466 | 473 | 116,000 | 473 |
| 1997-06-24 | 470 | 475 | 466 | 466 | 328,000 | 466 |
| 1997-06-23 | 475 | 476 | 474 | 475 | 71,000 | 475 |
| 1997-06-20 | 478 | 478 | 475 | 478 | 123,000 | 478 |
| 1997-06-19 | 479 | 480 | 473 | 480 | 157,000 | 480 |
| 1997-06-18 | 480 | 480 | 479 | 479 | 119,000 | 479 |
| 1997-06-17 | 481 | 481 | 470 | 475 | 162,000 | 475 |
| 1997-06-16 | 485 | 485 | 479 | 481 | 58,000 | 481 |
| 1997-06-13 | 485 | 485 | 475 | 480 | 527,000 | 480 |
| 1997-06-12 | 475 | 477 | 470 | 470 | 132,000 | 470 |
| 1997-06-11 | 470 | 477 | 470 | 475 | 411,000 | 475 |
| 1997-06-10 | 473 | 487 | 472 | 477 | 163,000 | 477 |
| 1997-06-09 | 475 | 481 | 469 | 477 | 193,000 | 477 |
| 1997-06-06 | 456 | 473 | 456 | 473 | 370,000 | 473 |
| 1997-06-05 | 457 | 460 | 457 | 458 | 177,000 | 458 |
| 1997-06-04 | 460 | 460 | 456 | 456 | 87,000 | 456 |
| 1997-06-03 | 464 | 464 | 455 | 460 | 302,000 | 460 |
| 1997-06-02 | 458 | 468 | 456 | 468 | 89,000 | 468 |
| 1997-05-30 | 461 | 462 | 455 | 455 | 269,000 | 455 |
| 1997-05-29 | 459 | 467 | 458 | 461 | 123,000 | 461 |
| 1997-05-28 | 458 | 463 | 455 | 457 | 154,000 | 457 |
| 1997-05-27 | 469 | 469 | 453 | 455 | 260,000 | 455 |
| 1997-05-26 | 481 | 490 | 475 | 475 | 193,000 | 475 |
| 1997-05-23 | 465 | 478 | 465 | 471 | 156,000 | 471 |
| 1997-05-22 | 464 | 472 | 463 | 470 | 163,000 | 470 |
| 1997-05-21 | 474 | 484 | 466 | 466 | 129,000 | 466 |
| 1997-05-20 | 495 | 500 | 472 | 474 | 223,000 | 474 |
| 1997-05-19 | 484 | 491 | 484 | 486 | 142,000 | 486 |
| 1997-05-16 | 484 | 485 | 475 | 484 | 101,000 | 484 |
| 1997-05-15 | 480 | 483 | 471 | 474 | 158,000 | 474 |
| 1997-05-14 | 477 | 480 | 470 | 480 | 435,000 | 480 |
| 1997-05-13 | 475 | 480 | 475 | 477 | 260,000 | 477 |
| 1997-05-12 | 476 | 480 | 472 | 480 | 48,000 | 480 |
| 1997-05-09 | 490 | 490 | 476 | 482 | 63,000 | 482 |
| 1997-05-08 | 488 | 495 | 488 | 490 | 173,000 | 490 |
| 1997-05-07 | 510 | 510 | 493 | 493 | 260,000 | 493 |
| 1997-05-06 | 508 | 508 | 497 | 500 | 546,000 | 500 |
| 1997-05-02 | 494 | 494 | 480 | 491 | 228,000 | 491 |
| 1997-05-01 | 494 | 500 | 489 | 494 | 875,000 | 494 |
| 1997-04-30 | 453 | 484 | 453 | 479 | 876,000 | 479 |
| 1997-04-28 | 448 | 452 | 446 | 448 | 214,000 | 448 |
| 1997-04-25 | 455 | 456 | 445 | 447 | 505,000 | 447 |
| 1997-04-24 | 451 | 451 | 446 | 447 | 129,000 | 447 |
| 1997-04-23 | 460 | 464 | 450 | 450 | 258,000 | 450 |
| 1997-04-22 | 460 | 460 | 458 | 460 | 143,000 | 460 |
| 1997-04-21 | 454 | 460 | 454 | 456 | 316,000 | 456 |
| 1997-04-18 | 450 | 454 | 449 | 454 | 84,000 | 454 |
| 1997-04-17 | 445 | 450 | 445 | 450 | 117,000 | 450 |
| 1997-04-16 | 450 | 451 | 440 | 445 | 334,000 | 445 |
| 1997-04-15 | 441 | 451 | 441 | 450 | 90,000 | 450 |
| 1997-04-14 | 442 | 447 | 442 | 446 | 84,000 | 446 |
| 1997-04-11 | 426 | 448 | 426 | 447 | 74,000 | 447 |
| 1997-04-10 | 452 | 453 | 419 | 419 | 156,000 | 419 |
| 1997-04-09 | 468 | 468 | 452 | 452 | 84,000 | 452 |
| 1997-04-08 | 464 | 477 | 463 | 469 | 56,000 | 469 |
| 1997-04-07 | 468 | 468 | 458 | 458 | 53,000 | 458 |
| 1997-04-04 | 469 | 470 | 460 | 467 | 77,000 | 467 |
| 1997-04-03 | 465 | 480 | 465 | 469 | 102,000 | 469 |
| 1997-04-02 | 479 | 479 | 465 | 465 | 80,000 | 465 |
| 1997-04-01 | 506 | 506 | 461 | 469 | 219,000 | 469 |
| 1997-03-31 | 493 | 508 | 492 | 508 | 171,000 | 508 |
| 1997-03-28 | 491 | 491 | 486 | 488 | 82,000 | 488 |
| 1997-03-27 | 485 | 485 | 480 | 481 | 188,000 | 481 |
| 1997-03-26 | 463 | 480 | 463 | 477 | 66,000 | 477 |
| 1997-03-25 | 461 | 490 | 460 | 460 | 107,000 | 460 |
| 1997-03-24 | 478 | 483 | 455 | 455 | 54,000 | 455 |
| 1997-03-21 | 488 | 488 | 458 | 483 | 101,000 | 483 |
| 1997-03-19 | 488 | 494 | 478 | 489 | 94,000 | 489 |
| 1997-03-18 | 488 | 493 | 480 | 488 | 227,000 | 488 |
| 1997-03-17 | 474 | 485 | 474 | 485 | 158,000 | 485 |
| 1997-03-14 | 471 | 471 | 460 | 467 | 299,000 | 467 |
| 1997-03-13 | 464 | 467 | 461 | 466 | 29,000 | 466 |
| 1997-03-12 | 462 | 474 | 461 | 469 | 69,000 | 469 |
| 1997-03-11 | 478 | 479 | 472 | 477 | 34,000 | 477 |
| 1997-03-10 | 480 | 480 | 476 | 480 | 56,000 | 480 |
| 1997-03-07 | 457 | 465 | 457 | 465 | 146,000 | 465 |
| 1997-03-06 | 490 | 490 | 461 | 465 | 166,000 | 465 |
| 1997-03-05 | 495 | 495 | 483 | 490 | 92,000 | 490 |
| 1997-03-04 | 510 | 510 | 483 | 499 | 110,000 | 499 |
| 1997-03-03 | 505 | 510 | 495 | 510 | 187,000 | 510 |
| 1997-02-28 | 485 | 510 | 485 | 510 | 112,000 | 510 |
| 1997-02-27 | 495 | 495 | 485 | 485 | 92,000 | 485 |
| 1997-02-26 | 493 | 496 | 485 | 496 | 69,000 | 496 |
| 1997-02-25 | 491 | 503 | 491 | 503 | 56,000 | 503 |
| 1997-02-24 | 515 | 515 | 504 | 506 | 192,000 | 506 |
| 1997-02-21 | 509 | 529 | 509 | 516 | 326,000 | 516 |
| 1997-02-20 | 491 | 510 | 491 | 509 | 230,000 | 509 |
| 1997-02-19 | 484 | 494 | 480 | 491 | 194,000 | 491 |
| 1997-02-18 | 485 | 487 | 483 | 484 | 105,000 | 484 |
| 1997-02-17 | 471 | 480 | 471 | 480 | 146,000 | 480 |
| 1997-02-14 | 465 | 472 | 456 | 471 | 132,000 | 471 |
| 1997-02-13 | 460 | 470 | 460 | 460 | 155,000 | 460 |
| 1997-02-12 | 445 | 457 | 441 | 457 | 108,000 | 457 |
| 1997-02-10 | 445 | 445 | 443 | 445 | 71,000 | 445 |
| 1997-02-07 | 440 | 450 | 440 | 442 | 126,000 | 442 |
| 1997-02-06 | 446 | 448 | 444 | 445 | 65,000 | 445 |
| 1997-02-05 | 460 | 460 | 442 | 445 | 142,000 | 445 |
| 1997-02-04 | 464 | 467 | 461 | 461 | 72,000 | 461 |
| 1997-02-03 | 467 | 467 | 461 | 467 | 68,000 | 467 |
| 1997-01-31 | 453 | 460 | 450 | 458 | 170,000 | 458 |
| 1997-01-30 | 450 | 456 | 445 | 453 | 162,000 | 453 |
| 1997-01-29 | 431 | 445 | 431 | 445 | 249,000 | 445 |
| 1997-01-28 | 430 | 439 | 430 | 434 | 147,000 | 434 |
| 1997-01-27 | 440 | 445 | 431 | 435 | 67,000 | 435 |
| 1997-01-24 | 452 | 452 | 435 | 435 | 159,000 | 435 |
| 1997-01-23 | 458 | 464 | 450 | 450 | 135,000 | 450 |
| 1997-01-22 | 451 | 460 | 451 | 457 | 186,000 | 457 |
| 1997-01-21 | 461 | 461 | 450 | 456 | 175,000 | 456 |
| 1997-01-20 | 480 | 480 | 455 | 455 | 120,000 | 455 |
| 1997-01-17 | 454 | 490 | 454 | 480 | 273,000 | 480 |
| 1997-01-16 | 454 | 459 | 450 | 455 | 88,000 | 455 |
| 1997-01-14 | 449 | 459 | 430 | 459 | 113,000 | 459 |
| 1997-01-13 | 433 | 450 | 430 | 450 | 161,000 | 450 |
| 1997-01-10 | 445 | 445 | 427 | 438 | 256,000 | 438 |
| 1997-01-09 | 457 | 460 | 435 | 440 | 121,000 | 440 |
| 1997-01-08 | 479 | 479 | 455 | 464 | 72,000 | 464 |
| 1997-01-07 | 500 | 500 | 479 | 479 | 75,000 | 479 |
| 1997-01-06 | 500 | 502 | 495 | 502 | 69,000 | 502 |
分割・併合履歴 ： [1983-11-16]1株→1.05株