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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 352 | 355 | 351 | 352 | 33,000 | 352 |
| 1998-12-29 | 360 | 360 | 352 | 353 | 131,000 | 353 |
| 1998-12-28 | 365 | 365 | 355 | 357 | 225,000 | 357 |
| 1998-12-25 | 348 | 350 | 340 | 345 | 123,000 | 345 |
| 1998-12-24 | 331 | 332 | 328 | 330 | 125,000 | 330 |
| 1998-12-22 | 332 | 337 | 331 | 332 | 184,000 | 332 |
| 1998-12-21 | 340 | 340 | 332 | 333 | 175,000 | 333 |
| 1998-12-18 | 341 | 344 | 341 | 341 | 70,000 | 341 |
| 1998-12-17 | 340 | 345 | 337 | 339 | 282,000 | 339 |
| 1998-12-16 | 348 | 350 | 345 | 345 | 166,000 | 345 |
| 1998-12-15 | 349 | 350 | 345 | 345 | 144,000 | 345 |
| 1998-12-14 | 350 | 356 | 348 | 350 | 117,000 | 350 |
| 1998-12-11 | 365 | 365 | 351 | 353 | 274,000 | 353 |
| 1998-12-10 | 353 | 362 | 353 | 360 | 208,000 | 360 |
| 1998-12-09 | 340 | 350 | 340 | 348 | 220,000 | 348 |
| 1998-12-08 | 350 | 353 | 340 | 340 | 113,000 | 340 |
| 1998-12-07 | 342 | 350 | 342 | 349 | 80,000 | 349 |
| 1998-12-04 | 351 | 352 | 341 | 342 | 140,000 | 342 |
| 1998-12-03 | 353 | 355 | 350 | 351 | 176,000 | 351 |
| 1998-12-02 | 369 | 369 | 356 | 363 | 134,000 | 363 |
| 1998-12-01 | 370 | 379 | 366 | 374 | 311,000 | 374 |
| 1998-11-30 | 380 | 380 | 365 | 365 | 166,000 | 365 |
| 1998-11-27 | 365 | 370 | 365 | 368 | 168,000 | 368 |
| 1998-11-26 | 354 | 375 | 350 | 375 | 233,000 | 375 |
| 1998-11-25 | 346 | 350 | 344 | 347 | 327,000 | 347 |
| 1998-11-24 | 346 | 348 | 346 | 346 | 233,000 | 346 |
| 1998-11-20 | 343 | 350 | 343 | 350 | 246,000 | 350 |
| 1998-11-19 | 337 | 350 | 337 | 343 | 380,000 | 343 |
| 1998-11-18 | 335 | 339 | 335 | 337 | 125,000 | 337 |
| 1998-11-17 | 348 | 355 | 325 | 335 | 549,000 | 335 |
| 1998-11-16 | 345 | 352 | 344 | 347 | 481,000 | 347 |
| 1998-11-13 | 326 | 342 | 326 | 340 | 418,000 | 340 |
| 1998-11-12 | 325 | 332 | 325 | 328 | 211,000 | 328 |
| 1998-11-11 | 312 | 325 | 312 | 321 | 309,000 | 321 |
| 1998-11-10 | 310 | 317 | 310 | 312 | 405,000 | 312 |
| 1998-11-09 | 320 | 325 | 311 | 313 | 230,000 | 313 |
| 1998-11-06 | 325 | 325 | 312 | 312 | 169,000 | 312 |
| 1998-11-05 | 331 | 335 | 319 | 320 | 337,000 | 320 |
| 1998-11-04 | 325 | 325 | 314 | 321 | 338,000 | 321 |
| 1998-11-02 | 328 | 328 | 320 | 323 | 201,000 | 323 |
| 1998-10-30 | 301 | 304 | 299 | 299 | 236,000 | 299 |
| 1998-10-29 | 303 | 305 | 301 | 305 | 155,000 | 305 |
| 1998-10-28 | 315 | 315 | 302 | 303 | 190,000 | 303 |
| 1998-10-27 | 320 | 323 | 309 | 320 | 94,000 | 320 |
| 1998-10-26 | 325 | 325 | 321 | 321 | 79,000 | 321 |
| 1998-10-23 | 337 | 340 | 320 | 324 | 289,000 | 324 |
| 1998-10-22 | 320 | 340 | 319 | 327 | 500,000 | 327 |
| 1998-10-21 | 325 | 326 | 315 | 320 | 704,000 | 320 |
| 1998-10-20 | 291 | 291 | 285 | 290 | 64,000 | 290 |
| 1998-10-19 | 289 | 295 | 285 | 286 | 351,000 | 286 |
| 1998-10-16 | 284 | 296 | 277 | 286 | 453,000 | 286 |
| 1998-10-15 | 277 | 279 | 268 | 269 | 328,000 | 269 |
| 1998-10-14 | 276 | 278 | 267 | 267 | 416,000 | 267 |
| 1998-10-13 | 288 | 288 | 277 | 277 | 317,000 | 277 |
| 1998-10-12 | 277 | 285 | 277 | 283 | 411,000 | 283 |
| 1998-10-09 | 288 | 288 | 275 | 275 | 521,000 | 275 |
| 1998-10-08 | 304 | 304 | 288 | 288 | 181,000 | 288 |
| 1998-10-07 | 290 | 309 | 288 | 307 | 310,000 | 307 |
| 1998-10-06 | 281 | 284 | 280 | 280 | 211,000 | 280 |
| 1998-10-05 | 290 | 290 | 280 | 281 | 173,000 | 281 |
| 1998-10-02 | 290 | 294 | 282 | 292 | 142,000 | 292 |
| 1998-10-01 | 275 | 285 | 270 | 285 | 771,000 | 285 |
| 1998-09-30 | 315 | 315 | 293 | 300 | 971,000 | 300 |
| 1998-09-29 | 315 | 316 | 305 | 315 | 220,000 | 315 |
| 1998-09-28 | 310 | 315 | 300 | 310 | 386,000 | 310 |
| 1998-09-25 | 318 | 320 | 295 | 295 | 486,000 | 295 |
| 1998-09-24 | 324 | 330 | 315 | 315 | 479,000 | 315 |
| 1998-09-22 | 327 | 332 | 315 | 320 | 380,000 | 320 |
| 1998-09-21 | 346 | 347 | 327 | 327 | 192,000 | 327 |
| 1998-09-18 | 346 | 355 | 345 | 350 | 314,000 | 350 |
| 1998-09-17 | 366 | 369 | 350 | 350 | 203,000 | 350 |
| 1998-09-16 | 361 | 369 | 357 | 361 | 145,000 | 361 |
| 1998-09-14 | 350 | 370 | 350 | 361 | 111,000 | 361 |
| 1998-09-11 | 350 | 357 | 340 | 340 | 537,000 | 340 |
| 1998-09-10 | 376 | 379 | 371 | 371 | 311,000 | 371 |
| 1998-09-09 | 380 | 384 | 369 | 371 | 406,000 | 371 |
| 1998-09-08 | 380 | 390 | 375 | 380 | 770,000 | 380 |
| 1998-09-07 | 406 | 407 | 367 | 378 | 986,000 | 378 |
| 1998-09-04 | 436 | 440 | 421 | 421 | 270,000 | 421 |
| 1998-09-03 | 453 | 455 | 441 | 446 | 441,000 | 446 |
| 1998-09-02 | 463 | 470 | 455 | 456 | 184,000 | 456 |
| 1998-09-01 | 451 | 460 | 447 | 459 | 294,000 | 459 |
| 1998-08-31 | 460 | 463 | 460 | 461 | 301,000 | 461 |
| 1998-08-28 | 460 | 474 | 456 | 470 | 216,000 | 470 |
| 1998-08-27 | 480 | 481 | 467 | 470 | 273,000 | 470 |
| 1998-08-26 | 485 | 495 | 482 | 493 | 332,000 | 493 |
| 1998-08-25 | 472 | 485 | 472 | 485 | 242,000 | 485 |
| 1998-08-24 | 485 | 485 | 460 | 467 | 374,000 | 467 |
| 1998-08-21 | 490 | 493 | 489 | 493 | 158,000 | 493 |
| 1998-08-20 | 500 | 507 | 488 | 500 | 491,000 | 500 |
| 1998-08-19 | 525 | 525 | 505 | 507 | 800,000 | 507 |
| 1998-08-18 | 522 | 522 | 493 | 505 | 1,145,000 | 505 |
| 1998-08-17 | 474 | 475 | 460 | 462 | 177,000 | 462 |
| 1998-08-14 | 466 | 479 | 460 | 479 | 207,000 | 479 |
| 1998-08-13 | 475 | 475 | 464 | 471 | 277,000 | 471 |
| 1998-08-12 | 479 | 480 | 476 | 476 | 264,000 | 476 |
| 1998-08-11 | 485 | 490 | 480 | 484 | 296,000 | 484 |
| 1998-08-10 | 496 | 496 | 486 | 486 | 165,000 | 486 |
| 1998-08-07 | 492 | 498 | 489 | 491 | 281,000 | 491 |
| 1998-08-06 | 520 | 520 | 504 | 512 | 411,000 | 512 |
| 1998-08-05 | 485 | 505 | 485 | 505 | 94,000 | 505 |
| 1998-08-04 | 489 | 494 | 485 | 486 | 262,000 | 486 |
| 1998-08-03 | 505 | 505 | 485 | 489 | 503,000 | 489 |
| 1998-07-31 | 523 | 523 | 510 | 520 | 79,000 | 520 |
| 1998-07-30 | 515 | 524 | 512 | 524 | 194,000 | 524 |
| 1998-07-29 | 525 | 525 | 506 | 515 | 178,000 | 515 |
| 1998-07-28 | 525 | 527 | 519 | 527 | 296,000 | 527 |
| 1998-07-27 | 525 | 525 | 505 | 506 | 186,000 | 506 |
| 1998-07-24 | 530 | 530 | 515 | 525 | 317,000 | 525 |
| 1998-07-23 | 525 | 545 | 525 | 540 | 320,000 | 540 |
| 1998-07-22 | 529 | 545 | 527 | 545 | 378,000 | 545 |
| 1998-07-21 | 547 | 549 | 536 | 549 | 329,000 | 549 |
| 1998-07-17 | 540 | 547 | 534 | 537 | 323,000 | 537 |
| 1998-07-16 | 527 | 529 | 515 | 522 | 382,000 | 522 |
| 1998-07-15 | 547 | 549 | 530 | 536 | 369,000 | 536 |
| 1998-07-14 | 535 | 548 | 527 | 548 | 157,000 | 548 |
| 1998-07-13 | 521 | 540 | 515 | 540 | 81,000 | 540 |
| 1998-07-10 | 544 | 552 | 530 | 535 | 775,000 | 535 |
| 1998-07-09 | 538 | 540 | 528 | 536 | 191,000 | 536 |
| 1998-07-08 | 550 | 554 | 532 | 538 | 751,000 | 538 |
| 1998-07-07 | 515 | 544 | 510 | 542 | 942,000 | 542 |
| 1998-07-06 | 518 | 518 | 504 | 505 | 563,000 | 505 |
| 1998-07-03 | 495 | 510 | 495 | 508 | 145,000 | 508 |
| 1998-07-02 | 520 | 525 | 500 | 502 | 329,000 | 502 |
| 1998-07-01 | 514 | 517 | 505 | 517 | 187,000 | 517 |
| 1998-06-30 | 500 | 518 | 498 | 518 | 191,000 | 518 |
| 1998-06-29 | 508 | 508 | 491 | 504 | 130,000 | 504 |
| 1998-06-26 | 495 | 504 | 495 | 504 | 323,000 | 504 |
| 1998-06-25 | 482 | 489 | 482 | 486 | 133,000 | 486 |
| 1998-06-24 | 469 | 480 | 465 | 480 | 174,000 | 480 |
| 1998-06-23 | 475 | 481 | 462 | 464 | 290,000 | 464 |
| 1998-06-22 | 473 | 485 | 467 | 470 | 268,000 | 470 |
| 1998-06-19 | 487 | 490 | 469 | 472 | 436,000 | 472 |
| 1998-06-18 | 508 | 523 | 486 | 497 | 596,000 | 497 |
| 1998-06-17 | 513 | 513 | 503 | 503 | 753,000 | 503 |
| 1998-06-16 | 519 | 526 | 513 | 516 | 441,000 | 516 |
| 1998-06-15 | 527 | 530 | 525 | 527 | 326,000 | 527 |
| 1998-06-12 | 524 | 530 | 510 | 526 | 798,000 | 526 |
| 1998-06-11 | 531 | 535 | 527 | 534 | 245,000 | 534 |
| 1998-06-10 | 550 | 553 | 525 | 531 | 1,015,000 | 531 |
| 1998-06-09 | 535 | 544 | 535 | 544 | 342,000 | 544 |
| 1998-06-08 | 531 | 538 | 525 | 525 | 379,000 | 525 |
| 1998-06-05 | 524 | 534 | 516 | 521 | 438,000 | 521 |
| 1998-06-04 | 515 | 550 | 512 | 544 | 1,197,000 | 544 |
| 1998-06-03 | 509 | 525 | 506 | 520 | 558,000 | 520 |
| 1998-06-02 | 504 | 510 | 501 | 508 | 324,000 | 508 |
| 1998-06-01 | 512 | 515 | 501 | 504 | 208,000 | 504 |
| 1998-05-29 | 510 | 522 | 509 | 520 | 307,000 | 520 |
| 1998-05-28 | 518 | 518 | 510 | 511 | 400,000 | 511 |
| 1998-05-27 | 507 | 518 | 502 | 518 | 571,000 | 518 |
| 1998-05-26 | 520 | 520 | 500 | 508 | 1,009,000 | 508 |
| 1998-05-25 | 550 | 560 | 521 | 530 | 1,036,000 | 530 |
| 1998-05-22 | 550 | 554 | 545 | 550 | 818,000 | 550 |
| 1998-05-21 | 544 | 559 | 541 | 554 | 844,000 | 554 |
| 1998-05-20 | 540 | 550 | 537 | 545 | 1,023,000 | 545 |
| 1998-05-19 | 520 | 533 | 515 | 530 | 948,000 | 530 |
| 1998-05-18 | 509 | 521 | 507 | 518 | 873,000 | 518 |
| 1998-05-15 | 505 | 515 | 505 | 510 | 922,000 | 510 |
| 1998-05-14 | 490 | 510 | 490 | 506 | 613,000 | 506 |
| 1998-05-13 | 492 | 500 | 491 | 498 | 233,000 | 498 |
| 1998-05-12 | 495 | 508 | 492 | 500 | 734,000 | 500 |
| 1998-05-11 | 493 | 498 | 490 | 491 | 309,000 | 491 |
| 1998-05-08 | 490 | 498 | 490 | 498 | 179,000 | 498 |
| 1998-05-07 | 490 | 499 | 490 | 493 | 240,000 | 493 |
| 1998-05-06 | 500 | 500 | 491 | 491 | 275,000 | 491 |
| 1998-05-01 | 495 | 500 | 493 | 500 | 225,000 | 500 |
| 1998-04-30 | 490 | 493 | 483 | 493 | 353,000 | 493 |
| 1998-04-28 | 486 | 494 | 482 | 488 | 365,000 | 488 |
| 1998-04-27 | 510 | 510 | 496 | 496 | 172,000 | 496 |
| 1998-04-24 | 502 | 513 | 497 | 513 | 785,000 | 513 |
| 1998-04-23 | 495 | 504 | 489 | 500 | 1,019,000 | 500 |
| 1998-04-22 | 494 | 494 | 485 | 492 | 399,000 | 492 |
| 1998-04-21 | 490 | 495 | 485 | 495 | 835,000 | 495 |
| 1998-04-20 | 491 | 500 | 482 | 489 | 1,457,000 | 489 |
| 1998-04-17 | 485 | 493 | 478 | 491 | 932,000 | 491 |
| 1998-04-16 | 479 | 502 | 475 | 480 | 2,297,000 | 480 |
| 1998-04-15 | 475 | 480 | 465 | 469 | 827,000 | 469 |
| 1998-04-14 | 455 | 485 | 455 | 485 | 1,439,000 | 485 |
| 1998-04-13 | 447 | 456 | 438 | 450 | 535,000 | 450 |
| 1998-04-10 | 430 | 451 | 430 | 445 | 613,000 | 445 |
| 1998-04-09 | 435 | 435 | 421 | 426 | 140,000 | 426 |
| 1998-04-08 | 430 | 437 | 430 | 435 | 138,000 | 435 |
| 1998-04-07 | 420 | 432 | 415 | 425 | 191,000 | 425 |
| 1998-04-06 | 410 | 419 | 410 | 415 | 97,000 | 415 |
| 1998-04-03 | 410 | 415 | 407 | 410 | 349,000 | 410 |
| 1998-04-02 | 421 | 425 | 411 | 412 | 296,000 | 412 |
| 1998-04-01 | 440 | 440 | 429 | 430 | 239,000 | 430 |
| 1998-03-31 | 430 | 437 | 429 | 437 | 228,000 | 437 |
| 1998-03-30 | 431 | 433 | 425 | 426 | 239,000 | 426 |
| 1998-03-27 | 420 | 431 | 416 | 421 | 122,000 | 421 |
| 1998-03-26 | 439 | 445 | 425 | 425 | 147,000 | 425 |
| 1998-03-25 | 427 | 450 | 427 | 446 | 616,000 | 446 |
| 1998-03-24 | 415 | 430 | 412 | 420 | 343,000 | 420 |
| 1998-03-23 | 420 | 429 | 419 | 420 | 158,000 | 420 |
| 1998-03-20 | 412 | 420 | 409 | 420 | 160,000 | 420 |
| 1998-03-19 | 409 | 413 | 405 | 407 | 168,000 | 407 |
| 1998-03-18 | 420 | 424 | 402 | 407 | 799,000 | 407 |
| 1998-03-17 | 430 | 430 | 417 | 422 | 1,257,000 | 422 |
| 1998-03-16 | 430 | 450 | 429 | 445 | 3,010,000 | 445 |
| 1998-03-13 | 406 | 406 | 406 | 406 | 447,000 | 406 |
| 1998-03-12 | 344 | 344 | 321 | 326 | 85,000 | 326 |
| 1998-03-11 | 361 | 361 | 345 | 348 | 42,000 | 348 |
| 1998-03-10 | 363 | 363 | 356 | 360 | 63,000 | 360 |
| 1998-03-09 | 349 | 366 | 349 | 365 | 185,000 | 365 |
| 1998-03-06 | 359 | 360 | 349 | 354 | 64,000 | 354 |
| 1998-03-05 | 358 | 359 | 344 | 344 | 92,000 | 344 |
| 1998-03-04 | 359 | 359 | 350 | 355 | 33,000 | 355 |
| 1998-03-03 | 357 | 364 | 350 | 364 | 159,000 | 364 |
| 1998-03-02 | 343 | 351 | 343 | 347 | 141,000 | 347 |
| 1998-02-27 | 345 | 350 | 341 | 344 | 95,000 | 344 |
| 1998-02-26 | 324 | 324 | 316 | 316 | 388,000 | 316 |
| 1998-02-25 | 325 | 325 | 319 | 324 | 120,000 | 324 |
| 1998-02-24 | 340 | 340 | 330 | 333 | 51,000 | 333 |
| 1998-02-23 | 340 | 349 | 335 | 345 | 136,000 | 345 |
| 1998-02-20 | 334 | 340 | 334 | 334 | 67,000 | 334 |
| 1998-02-19 | 332 | 337 | 332 | 333 | 88,000 | 333 |
| 1998-02-18 | 336 | 342 | 330 | 342 | 165,000 | 342 |
| 1998-02-17 | 343 | 348 | 342 | 345 | 59,000 | 345 |
| 1998-02-16 | 345 | 345 | 341 | 342 | 44,000 | 342 |
| 1998-02-13 | 363 | 365 | 351 | 359 | 96,000 | 359 |
| 1998-02-12 | 367 | 379 | 365 | 365 | 118,000 | 365 |
| 1998-02-10 | 371 | 381 | 366 | 367 | 87,000 | 367 |
| 1998-02-09 | 383 | 383 | 363 | 371 | 110,000 | 371 |
| 1998-02-06 | 359 | 365 | 356 | 363 | 86,000 | 363 |
| 1998-02-05 | 355 | 355 | 350 | 350 | 181,000 | 350 |
| 1998-02-04 | 352 | 362 | 352 | 356 | 148,000 | 356 |
| 1998-02-03 | 375 | 385 | 371 | 371 | 97,000 | 371 |
| 1998-02-02 | 391 | 393 | 371 | 374 | 254,000 | 374 |
| 1998-01-30 | 400 | 405 | 386 | 401 | 496,000 | 401 |
| 1998-01-29 | 382 | 405 | 370 | 405 | 492,000 | 405 |
| 1998-01-28 | 398 | 398 | 375 | 387 | 463,000 | 387 |
| 1998-01-27 | 333 | 370 | 333 | 363 | 509,000 | 363 |
| 1998-01-26 | 321 | 338 | 320 | 322 | 486,000 | 322 |
| 1998-01-23 | 319 | 324 | 310 | 316 | 116,000 | 316 |
| 1998-01-22 | 310 | 325 | 308 | 317 | 126,000 | 317 |
| 1998-01-21 | 330 | 335 | 320 | 320 | 198,000 | 320 |
| 1998-01-20 | 329 | 331 | 326 | 329 | 115,000 | 329 |
| 1998-01-19 | 320 | 339 | 320 | 329 | 133,000 | 329 |
| 1998-01-16 | 301 | 319 | 300 | 318 | 229,000 | 318 |
| 1998-01-14 | 283 | 285 | 280 | 280 | 96,000 | 280 |
| 1998-01-13 | 298 | 298 | 285 | 285 | 121,000 | 285 |
| 1998-01-12 | 289 | 290 | 289 | 289 | 53,000 | 289 |
| 1998-01-09 | 290 | 310 | 289 | 310 | 94,000 | 310 |
| 1998-01-08 | 300 | 309 | 289 | 299 | 179,000 | 299 |
| 1998-01-07 | 284 | 289 | 277 | 289 | 132,000 | 289 |
| 1998-01-06 | 289 | 289 | 281 | 285 | 56,000 | 285 |
| 1998-01-05 | 298 | 315 | 298 | 304 | 71,000 | 304 |
分割・併合履歴 ： [1983-11-16]1株→1.05株