6448 ブラザー工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3035235535135233,000352
1998-12-29360360352353131,000353
1998-12-28365365355357225,000357
1998-12-25348350340345123,000345
1998-12-24331332328330125,000330
1998-12-22332337331332184,000332
1998-12-21340340332333175,000333
1998-12-1834134434134170,000341
1998-12-17340345337339282,000339
1998-12-16348350345345166,000345
1998-12-15349350345345144,000345
1998-12-14350356348350117,000350
1998-12-11365365351353274,000353
1998-12-10353362353360208,000360
1998-12-09340350340348220,000348
1998-12-08350353340340113,000340
1998-12-0734235034234980,000349
1998-12-04351352341342140,000342
1998-12-03353355350351176,000351
1998-12-02369369356363134,000363
1998-12-01370379366374311,000374
1998-11-30380380365365166,000365
1998-11-27365370365368168,000368
1998-11-26354375350375233,000375
1998-11-25346350344347327,000347
1998-11-24346348346346233,000346
1998-11-20343350343350246,000350
1998-11-19337350337343380,000343
1998-11-18335339335337125,000337
1998-11-17348355325335549,000335
1998-11-16345352344347481,000347
1998-11-13326342326340418,000340
1998-11-12325332325328211,000328
1998-11-11312325312321309,000321
1998-11-10310317310312405,000312
1998-11-09320325311313230,000313
1998-11-06325325312312169,000312
1998-11-05331335319320337,000320
1998-11-04325325314321338,000321
1998-11-02328328320323201,000323
1998-10-30301304299299236,000299
1998-10-29303305301305155,000305
1998-10-28315315302303190,000303
1998-10-2732032330932094,000320
1998-10-2632532532132179,000321
1998-10-23337340320324289,000324
1998-10-22320340319327500,000327
1998-10-21325326315320704,000320
1998-10-2029129128529064,000290
1998-10-19289295285286351,000286
1998-10-16284296277286453,000286
1998-10-15277279268269328,000269
1998-10-14276278267267416,000267
1998-10-13288288277277317,000277
1998-10-12277285277283411,000283
1998-10-09288288275275521,000275
1998-10-08304304288288181,000288
1998-10-07290309288307310,000307
1998-10-06281284280280211,000280
1998-10-05290290280281173,000281
1998-10-02290294282292142,000292
1998-10-01275285270285771,000285
1998-09-30315315293300971,000300
1998-09-29315316305315220,000315
1998-09-28310315300310386,000310
1998-09-25318320295295486,000295
1998-09-24324330315315479,000315
1998-09-22327332315320380,000320
1998-09-21346347327327192,000327
1998-09-18346355345350314,000350
1998-09-17366369350350203,000350
1998-09-16361369357361145,000361
1998-09-14350370350361111,000361
1998-09-11350357340340537,000340
1998-09-10376379371371311,000371
1998-09-09380384369371406,000371
1998-09-08380390375380770,000380
1998-09-07406407367378986,000378
1998-09-04436440421421270,000421
1998-09-03453455441446441,000446
1998-09-02463470455456184,000456
1998-09-01451460447459294,000459
1998-08-31460463460461301,000461
1998-08-28460474456470216,000470
1998-08-27480481467470273,000470
1998-08-26485495482493332,000493
1998-08-25472485472485242,000485
1998-08-24485485460467374,000467
1998-08-21490493489493158,000493
1998-08-20500507488500491,000500
1998-08-19525525505507800,000507
1998-08-185225224935051,145,000505
1998-08-17474475460462177,000462
1998-08-14466479460479207,000479
1998-08-13475475464471277,000471
1998-08-12479480476476264,000476
1998-08-11485490480484296,000484
1998-08-10496496486486165,000486
1998-08-07492498489491281,000491
1998-08-06520520504512411,000512
1998-08-0548550548550594,000505
1998-08-04489494485486262,000486
1998-08-03505505485489503,000489
1998-07-3152352351052079,000520
1998-07-30515524512524194,000524
1998-07-29525525506515178,000515
1998-07-28525527519527296,000527
1998-07-27525525505506186,000506
1998-07-24530530515525317,000525
1998-07-23525545525540320,000540
1998-07-22529545527545378,000545
1998-07-21547549536549329,000549
1998-07-17540547534537323,000537
1998-07-16527529515522382,000522
1998-07-15547549530536369,000536
1998-07-14535548527548157,000548
1998-07-1352154051554081,000540
1998-07-10544552530535775,000535
1998-07-09538540528536191,000536
1998-07-08550554532538751,000538
1998-07-07515544510542942,000542
1998-07-06518518504505563,000505
1998-07-03495510495508145,000508
1998-07-02520525500502329,000502
1998-07-01514517505517187,000517
1998-06-30500518498518191,000518
1998-06-29508508491504130,000504
1998-06-26495504495504323,000504
1998-06-25482489482486133,000486
1998-06-24469480465480174,000480
1998-06-23475481462464290,000464
1998-06-22473485467470268,000470
1998-06-19487490469472436,000472
1998-06-18508523486497596,000497
1998-06-17513513503503753,000503
1998-06-16519526513516441,000516
1998-06-15527530525527326,000527
1998-06-12524530510526798,000526
1998-06-11531535527534245,000534
1998-06-105505535255311,015,000531
1998-06-09535544535544342,000544
1998-06-08531538525525379,000525
1998-06-05524534516521438,000521
1998-06-045155505125441,197,000544
1998-06-03509525506520558,000520
1998-06-02504510501508324,000508
1998-06-01512515501504208,000504
1998-05-29510522509520307,000520
1998-05-28518518510511400,000511
1998-05-27507518502518571,000518
1998-05-265205205005081,009,000508
1998-05-255505605215301,036,000530
1998-05-22550554545550818,000550
1998-05-21544559541554844,000554
1998-05-205405505375451,023,000545
1998-05-19520533515530948,000530
1998-05-18509521507518873,000518
1998-05-15505515505510922,000510
1998-05-14490510490506613,000506
1998-05-13492500491498233,000498
1998-05-12495508492500734,000500
1998-05-11493498490491309,000491
1998-05-08490498490498179,000498
1998-05-07490499490493240,000493
1998-05-06500500491491275,000491
1998-05-01495500493500225,000500
1998-04-30490493483493353,000493
1998-04-28486494482488365,000488
1998-04-27510510496496172,000496
1998-04-24502513497513785,000513
1998-04-234955044895001,019,000500
1998-04-22494494485492399,000492
1998-04-21490495485495835,000495
1998-04-204915004824891,457,000489
1998-04-17485493478491932,000491
1998-04-164795024754802,297,000480
1998-04-15475480465469827,000469
1998-04-144554854554851,439,000485
1998-04-13447456438450535,000450
1998-04-10430451430445613,000445
1998-04-09435435421426140,000426
1998-04-08430437430435138,000435
1998-04-07420432415425191,000425
1998-04-0641041941041597,000415
1998-04-03410415407410349,000410
1998-04-02421425411412296,000412
1998-04-01440440429430239,000430
1998-03-31430437429437228,000437
1998-03-30431433425426239,000426
1998-03-27420431416421122,000421
1998-03-26439445425425147,000425
1998-03-25427450427446616,000446
1998-03-24415430412420343,000420
1998-03-23420429419420158,000420
1998-03-20412420409420160,000420
1998-03-19409413405407168,000407
1998-03-18420424402407799,000407
1998-03-174304304174221,257,000422
1998-03-164304504294453,010,000445
1998-03-13406406406406447,000406
1998-03-1234434432132685,000326
1998-03-1136136134534842,000348
1998-03-1036336335636063,000360
1998-03-09349366349365185,000365
1998-03-0635936034935464,000354
1998-03-0535835934434492,000344
1998-03-0435935935035533,000355
1998-03-03357364350364159,000364
1998-03-02343351343347141,000347
1998-02-2734535034134495,000344
1998-02-26324324316316388,000316
1998-02-25325325319324120,000324
1998-02-2434034033033351,000333
1998-02-23340349335345136,000345
1998-02-2033434033433467,000334
1998-02-1933233733233388,000333
1998-02-18336342330342165,000342
1998-02-1734334834234559,000345
1998-02-1634534534134244,000342
1998-02-1336336535135996,000359
1998-02-12367379365365118,000365
1998-02-1037138136636787,000367
1998-02-09383383363371110,000371
1998-02-0635936535636386,000363
1998-02-05355355350350181,000350
1998-02-04352362352356148,000356
1998-02-0337538537137197,000371
1998-02-02391393371374254,000374
1998-01-30400405386401496,000401
1998-01-29382405370405492,000405
1998-01-28398398375387463,000387
1998-01-27333370333363509,000363
1998-01-26321338320322486,000322
1998-01-23319324310316116,000316
1998-01-22310325308317126,000317
1998-01-21330335320320198,000320
1998-01-20329331326329115,000329
1998-01-19320339320329133,000329
1998-01-16301319300318229,000318
1998-01-1428328528028096,000280
1998-01-13298298285285121,000285
1998-01-1228929028928953,000289
1998-01-0929031028931094,000310
1998-01-08300309289299179,000299
1998-01-07284289277289132,000289
1998-01-0628928928128556,000285
1998-01-0529831529830471,000304

分割・併合履歴 : [1983-11-16]1株→1.05株