6448 ブラザー工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 241 | 241 | 235 | 235 | 71,000 | 235 |
| 1999-12-29 | 251 | 256 | 240 | 240 | 118,000 | 240 |
| 1999-12-28 | 259 | 259 | 250 | 250 | 136,000 | 250 |
| 1999-12-27 | 250 | 250 | 240 | 246 | 75,000 | 246 |
| 1999-12-24 | 248 | 249 | 243 | 243 | 193,000 | 243 |
| 1999-12-22 | 242 | 248 | 229 | 235 | 334,000 | 235 |
| 1999-12-21 | 242 | 245 | 240 | 240 | 225,000 | 240 |
| 1999-12-20 | 248 | 251 | 245 | 245 | 190,000 | 245 |
| 1999-12-17 | 250 | 250 | 243 | 243 | 267,000 | 243 |
| 1999-12-16 | 250 | 257 | 248 | 252 | 185,000 | 252 |
| 1999-12-15 | 250 | 251 | 248 | 248 | 245,000 | 248 |
| 1999-12-14 | 253 | 253 | 250 | 250 | 102,000 | 250 |
| 1999-12-13 | 260 | 262 | 248 | 248 | 399,000 | 248 |
| 1999-12-10 | 252 | 259 | 250 | 254 | 372,000 | 254 |
| 1999-12-09 | 257 | 257 | 247 | 248 | 126,000 | 248 |
| 1999-12-08 | 251 | 252 | 247 | 247 | 393,000 | 247 |
| 1999-12-07 | 251 | 255 | 251 | 251 | 284,000 | 251 |
| 1999-12-06 | 270 | 272 | 251 | 251 | 198,000 | 251 |
| 1999-12-03 | 255 | 260 | 250 | 250 | 227,000 | 250 |
| 1999-12-02 | 265 | 265 | 248 | 252 | 279,000 | 252 |
| 1999-12-01 | 261 | 265 | 258 | 263 | 245,000 | 263 |
| 1999-11-30 | 271 | 274 | 260 | 260 | 124,000 | 260 |
| 1999-11-29 | 277 | 277 | 270 | 275 | 163,000 | 275 |
| 1999-11-26 | 275 | 277 | 271 | 272 | 161,000 | 272 |
| 1999-11-25 | 289 | 289 | 270 | 275 | 81,000 | 275 |
| 1999-11-24 | 292 | 292 | 282 | 287 | 143,000 | 287 |
| 1999-11-22 | 301 | 309 | 286 | 293 | 191,000 | 293 |
| 1999-11-19 | 280 | 289 | 269 | 271 | 123,000 | 271 |
| 1999-11-18 | 271 | 289 | 271 | 277 | 231,000 | 277 |
| 1999-11-17 | 265 | 275 | 261 | 270 | 277,000 | 270 |
| 1999-11-16 | 250 | 258 | 247 | 250 | 292,000 | 250 |
| 1999-11-15 | 264 | 264 | 245 | 245 | 314,000 | 245 |
| 1999-11-12 | 267 | 270 | 260 | 261 | 232,000 | 261 |
| 1999-11-11 | 271 | 275 | 265 | 265 | 388,000 | 265 |
| 1999-11-10 | 280 | 283 | 270 | 271 | 114,000 | 271 |
| 1999-11-09 | 290 | 295 | 282 | 283 | 149,000 | 283 |
| 1999-11-08 | 300 | 300 | 290 | 290 | 135,000 | 290 |
| 1999-11-05 | 290 | 293 | 283 | 293 | 109,000 | 293 |
| 1999-11-04 | 298 | 304 | 290 | 290 | 127,000 | 290 |
| 1999-11-02 | 285 | 298 | 283 | 298 | 128,000 | 298 |
| 1999-11-01 | 283 | 290 | 280 | 283 | 329,000 | 283 |
| 1999-10-29 | 280 | 294 | 270 | 280 | 373,000 | 280 |
| 1999-10-28 | 291 | 291 | 280 | 280 | 283,000 | 280 |
| 1999-10-27 | 285 | 290 | 282 | 286 | 222,000 | 286 |
| 1999-10-26 | 296 | 300 | 293 | 295 | 250,000 | 295 |
| 1999-10-25 | 301 | 301 | 295 | 296 | 82,000 | 296 |
| 1999-10-22 | 305 | 307 | 300 | 300 | 104,000 | 300 |
| 1999-10-21 | 304 | 315 | 302 | 308 | 235,000 | 308 |
| 1999-10-20 | 296 | 299 | 294 | 299 | 77,000 | 299 |
| 1999-10-19 | 300 | 302 | 297 | 299 | 55,000 | 299 |
| 1999-10-18 | 304 | 305 | 289 | 295 | 139,000 | 295 |
| 1999-10-15 | 300 | 303 | 292 | 303 | 137,000 | 303 |
| 1999-10-14 | 295 | 298 | 292 | 292 | 170,000 | 292 |
| 1999-10-13 | 292 | 300 | 292 | 300 | 175,000 | 300 |
| 1999-10-12 | 304 | 304 | 290 | 291 | 475,000 | 291 |
| 1999-10-08 | 301 | 305 | 295 | 301 | 210,000 | 301 |
| 1999-10-07 | 301 | 307 | 294 | 300 | 344,000 | 300 |
| 1999-10-06 | 302 | 309 | 300 | 300 | 188,000 | 300 |
| 1999-10-05 | 316 | 316 | 302 | 302 | 65,000 | 302 |
| 1999-10-04 | 310 | 320 | 310 | 316 | 51,000 | 316 |
| 1999-10-01 | 319 | 319 | 306 | 310 | 167,000 | 310 |
| 1999-09-30 | 310 | 327 | 304 | 327 | 188,000 | 327 |
| 1999-09-29 | 316 | 316 | 297 | 305 | 132,000 | 305 |
| 1999-09-28 | 324 | 324 | 311 | 316 | 111,000 | 316 |
| 1999-09-27 | 319 | 319 | 300 | 306 | 145,000 | 306 |
| 1999-09-24 | 296 | 301 | 293 | 301 | 261,000 | 301 |
| 1999-09-22 | 310 | 315 | 300 | 301 | 353,000 | 301 |
| 1999-09-21 | 319 | 319 | 310 | 315 | 148,000 | 315 |
| 1999-09-20 | 333 | 333 | 312 | 319 | 244,000 | 319 |
| 1999-09-17 | 304 | 318 | 303 | 318 | 269,000 | 318 |
| 1999-09-16 | 311 | 314 | 302 | 303 | 269,000 | 303 |
| 1999-09-14 | 320 | 320 | 312 | 319 | 120,000 | 319 |
| 1999-09-13 | 322 | 325 | 311 | 320 | 269,000 | 320 |
| 1999-09-10 | 328 | 332 | 320 | 322 | 468,000 | 322 |
| 1999-09-09 | 332 | 333 | 330 | 330 | 62,000 | 330 |
| 1999-09-08 | 335 | 335 | 330 | 330 | 86,000 | 330 |
| 1999-09-07 | 331 | 334 | 330 | 330 | 42,000 | 330 |
| 1999-09-06 | 333 | 333 | 331 | 331 | 94,000 | 331 |
| 1999-09-03 | 330 | 340 | 330 | 331 | 181,000 | 331 |
| 1999-09-02 | 338 | 338 | 330 | 330 | 114,000 | 330 |
| 1999-09-01 | 330 | 340 | 330 | 338 | 155,000 | 338 |
| 1999-08-31 | 340 | 345 | 320 | 320 | 201,000 | 320 |
| 1999-08-30 | 359 | 359 | 341 | 345 | 84,000 | 345 |
| 1999-08-27 | 346 | 355 | 346 | 352 | 72,000 | 352 |
| 1999-08-26 | 345 | 356 | 344 | 350 | 152,000 | 350 |
| 1999-08-25 | 355 | 358 | 345 | 345 | 111,000 | 345 |
| 1999-08-24 | 355 | 360 | 355 | 355 | 72,000 | 355 |
| 1999-08-23 | 346 | 360 | 345 | 352 | 50,000 | 352 |
| 1999-08-20 | 350 | 350 | 340 | 343 | 88,000 | 343 |
| 1999-08-19 | 349 | 355 | 337 | 338 | 197,000 | 338 |
| 1999-08-18 | 374 | 374 | 350 | 350 | 116,000 | 350 |
| 1999-08-17 | 360 | 364 | 357 | 360 | 59,000 | 360 |
| 1999-08-16 | 360 | 369 | 357 | 369 | 62,000 | 369 |
| 1999-08-13 | 355 | 360 | 348 | 350 | 154,000 | 350 |
| 1999-08-12 | 354 | 371 | 354 | 354 | 130,000 | 354 |
| 1999-08-11 | 351 | 367 | 351 | 353 | 48,000 | 353 |
| 1999-08-10 | 347 | 357 | 347 | 357 | 132,000 | 357 |
| 1999-08-09 | 362 | 367 | 345 | 346 | 109,000 | 346 |
| 1999-08-06 | 351 | 355 | 336 | 347 | 184,000 | 347 |
| 1999-08-05 | 362 | 365 | 355 | 355 | 164,000 | 355 |
| 1999-08-04 | 366 | 379 | 366 | 367 | 142,000 | 367 |
| 1999-08-03 | 367 | 378 | 366 | 376 | 125,000 | 376 |
| 1999-08-02 | 366 | 366 | 357 | 364 | 148,000 | 364 |
| 1999-07-30 | 371 | 385 | 367 | 385 | 140,000 | 385 |
| 1999-07-29 | 365 | 373 | 365 | 366 | 91,000 | 366 |
| 1999-07-28 | 379 | 379 | 360 | 360 | 282,000 | 360 |
| 1999-07-27 | 370 | 380 | 370 | 380 | 99,000 | 380 |
| 1999-07-26 | 372 | 375 | 370 | 372 | 72,000 | 372 |
| 1999-07-23 | 380 | 382 | 370 | 373 | 126,000 | 373 |
| 1999-07-22 | 394 | 394 | 380 | 381 | 108,000 | 381 |
| 1999-07-21 | 381 | 395 | 380 | 395 | 71,000 | 395 |
| 1999-07-19 | 385 | 391 | 380 | 380 | 168,000 | 380 |
| 1999-07-16 | 394 | 402 | 390 | 390 | 246,000 | 390 |
| 1999-07-15 | 400 | 400 | 385 | 389 | 258,000 | 389 |
| 1999-07-14 | 381 | 394 | 381 | 381 | 332,000 | 381 |
| 1999-07-13 | 400 | 405 | 386 | 388 | 340,000 | 388 |
| 1999-07-12 | 403 | 408 | 400 | 400 | 188,000 | 400 |
| 1999-07-09 | 408 | 408 | 401 | 403 | 60,000 | 403 |
| 1999-07-08 | 415 | 415 | 405 | 409 | 122,000 | 409 |
| 1999-07-07 | 403 | 410 | 400 | 400 | 146,000 | 400 |
| 1999-07-06 | 410 | 410 | 401 | 401 | 124,000 | 401 |
| 1999-07-05 | 419 | 419 | 401 | 410 | 163,000 | 410 |
| 1999-07-02 | 412 | 415 | 407 | 412 | 144,000 | 412 |
| 1999-07-01 | 420 | 420 | 410 | 412 | 130,000 | 412 |
| 1999-06-30 | 420 | 420 | 413 | 417 | 183,000 | 417 |
| 1999-06-29 | 420 | 420 | 405 | 417 | 276,000 | 417 |
| 1999-06-28 | 416 | 417 | 400 | 405 | 187,000 | 405 |
| 1999-06-25 | 410 | 410 | 397 | 407 | 425,000 | 407 |
| 1999-06-24 | 411 | 412 | 405 | 408 | 183,000 | 408 |
| 1999-06-23 | 420 | 420 | 410 | 411 | 272,000 | 411 |
| 1999-06-22 | 445 | 445 | 416 | 423 | 426,000 | 423 |
| 1999-06-21 | 424 | 443 | 423 | 440 | 981,000 | 440 |
| 1999-06-18 | 420 | 421 | 416 | 418 | 371,000 | 418 |
| 1999-06-17 | 424 | 424 | 415 | 415 | 469,000 | 415 |
| 1999-06-16 | 410 | 424 | 410 | 410 | 956,000 | 410 |
| 1999-06-15 | 410 | 414 | 393 | 401 | 930,000 | 401 |
| 1999-06-14 | 380 | 407 | 380 | 400 | 938,000 | 400 |
| 1999-06-11 | 376 | 379 | 370 | 379 | 508,000 | 379 |
| 1999-06-10 | 370 | 380 | 370 | 375 | 434,000 | 375 |
| 1999-06-09 | 360 | 366 | 357 | 366 | 100,000 | 366 |
| 1999-06-08 | 370 | 370 | 358 | 360 | 76,000 | 360 |
| 1999-06-07 | 369 | 370 | 364 | 368 | 67,000 | 368 |
| 1999-06-04 | 366 | 370 | 361 | 368 | 128,000 | 368 |
| 1999-06-03 | 360 | 370 | 355 | 355 | 44,000 | 355 |
| 1999-06-02 | 373 | 373 | 358 | 370 | 153,000 | 370 |
| 1999-06-01 | 359 | 370 | 359 | 368 | 154,000 | 368 |
| 1999-05-31 | 361 | 374 | 357 | 374 | 110,000 | 374 |
| 1999-05-28 | 365 | 370 | 356 | 356 | 207,000 | 356 |
| 1999-05-27 | 369 | 369 | 353 | 360 | 167,000 | 360 |
| 1999-05-26 | 367 | 371 | 365 | 366 | 189,000 | 366 |
| 1999-05-25 | 376 | 376 | 360 | 362 | 605,000 | 362 |
| 1999-05-24 | 345 | 385 | 344 | 381 | 709,000 | 381 |
| 1999-05-21 | 345 | 350 | 343 | 345 | 288,000 | 345 |
| 1999-05-20 | 352 | 354 | 343 | 343 | 116,000 | 343 |
| 1999-05-19 | 360 | 362 | 352 | 353 | 204,000 | 353 |
| 1999-05-18 | 363 | 369 | 360 | 365 | 122,000 | 365 |
| 1999-05-17 | 359 | 366 | 357 | 362 | 150,000 | 362 |
| 1999-05-14 | 373 | 374 | 356 | 368 | 144,000 | 368 |
| 1999-05-13 | 368 | 374 | 363 | 374 | 488,000 | 374 |
| 1999-05-12 | 361 | 365 | 356 | 365 | 320,000 | 365 |
| 1999-05-11 | 349 | 351 | 344 | 346 | 243,000 | 346 |
| 1999-05-10 | 340 | 347 | 340 | 344 | 183,000 | 344 |
| 1999-05-07 | 355 | 357 | 345 | 350 | 304,000 | 350 |
| 1999-05-06 | 345 | 355 | 340 | 354 | 331,000 | 354 |
| 1999-04-30 | 342 | 343 | 336 | 339 | 288,000 | 339 |
| 1999-04-28 | 354 | 354 | 341 | 341 | 321,000 | 341 |
| 1999-04-27 | 349 | 353 | 347 | 350 | 345,000 | 350 |
| 1999-04-26 | 350 | 355 | 346 | 346 | 225,000 | 346 |
| 1999-04-23 | 360 | 369 | 348 | 349 | 110,000 | 349 |
| 1999-04-22 | 362 | 363 | 350 | 350 | 175,000 | 350 |
| 1999-04-21 | 369 | 370 | 359 | 360 | 50,000 | 360 |
| 1999-04-20 | 364 | 370 | 364 | 370 | 128,000 | 370 |
| 1999-04-19 | 365 | 375 | 365 | 374 | 147,000 | 374 |
| 1999-04-16 | 369 | 375 | 365 | 365 | 267,000 | 365 |
| 1999-04-15 | 356 | 366 | 355 | 365 | 221,000 | 365 |
| 1999-04-14 | 362 | 362 | 352 | 361 | 185,000 | 361 |
| 1999-04-13 | 360 | 362 | 358 | 361 | 136,000 | 361 |
| 1999-04-12 | 360 | 360 | 353 | 353 | 204,000 | 353 |
| 1999-04-09 | 359 | 360 | 353 | 353 | 211,000 | 353 |
| 1999-04-08 | 350 | 360 | 350 | 359 | 300,000 | 359 |
| 1999-04-07 | 354 | 360 | 350 | 352 | 195,000 | 352 |
| 1999-04-06 | 358 | 362 | 351 | 361 | 156,000 | 361 |
| 1999-04-05 | 348 | 356 | 333 | 338 | 293,000 | 338 |
| 1999-04-02 | 351 | 369 | 351 | 358 | 138,000 | 358 |
| 1999-04-01 | 367 | 369 | 360 | 361 | 280,000 | 361 |
| 1999-03-31 | 354 | 364 | 341 | 364 | 229,000 | 364 |
| 1999-03-30 | 344 | 353 | 341 | 350 | 100,000 | 350 |
| 1999-03-29 | 332 | 347 | 332 | 337 | 232,000 | 337 |
| 1999-03-26 | 335 | 335 | 330 | 335 | 253,000 | 335 |
| 1999-03-25 | 340 | 346 | 330 | 331 | 326,000 | 331 |
| 1999-03-24 | 341 | 353 | 330 | 330 | 234,000 | 330 |
| 1999-03-23 | 351 | 363 | 351 | 351 | 133,000 | 351 |
| 1999-03-19 | 351 | 356 | 350 | 350 | 137,000 | 350 |
| 1999-03-18 | 373 | 373 | 345 | 348 | 222,000 | 348 |
| 1999-03-17 | 363 | 365 | 356 | 364 | 221,000 | 364 |
| 1999-03-16 | 360 | 372 | 356 | 372 | 241,000 | 372 |
| 1999-03-15 | 354 | 355 | 348 | 352 | 183,000 | 352 |
| 1999-03-12 | 358 | 362 | 353 | 355 | 303,000 | 355 |
| 1999-03-11 | 356 | 359 | 350 | 355 | 314,000 | 355 |
| 1999-03-10 | 354 | 357 | 348 | 357 | 122,000 | 357 |
| 1999-03-09 | 358 | 358 | 354 | 355 | 84,000 | 355 |
| 1999-03-08 | 360 | 360 | 353 | 353 | 183,000 | 353 |
| 1999-03-05 | 352 | 356 | 348 | 356 | 206,000 | 356 |
| 1999-03-04 | 343 | 360 | 343 | 353 | 175,000 | 353 |
| 1999-03-03 | 344 | 344 | 340 | 342 | 85,000 | 342 |
| 1999-03-02 | 341 | 350 | 341 | 345 | 113,000 | 345 |
| 1999-03-01 | 350 | 350 | 340 | 340 | 237,000 | 340 |
| 1999-02-26 | 355 | 358 | 348 | 349 | 104,000 | 349 |
| 1999-02-25 | 356 | 362 | 354 | 357 | 422,000 | 357 |
| 1999-02-24 | 351 | 353 | 348 | 352 | 212,000 | 352 |
| 1999-02-23 | 347 | 353 | 345 | 350 | 144,000 | 350 |
| 1999-02-22 | 346 | 347 | 341 | 347 | 150,000 | 347 |
| 1999-02-19 | 352 | 352 | 345 | 345 | 82,000 | 345 |
| 1999-02-18 | 355 | 355 | 350 | 351 | 79,000 | 351 |
| 1999-02-17 | 355 | 358 | 353 | 355 | 271,000 | 355 |
| 1999-02-16 | 350 | 353 | 350 | 352 | 150,000 | 352 |
| 1999-02-15 | 351 | 351 | 349 | 349 | 91,000 | 349 |
| 1999-02-12 | 355 | 355 | 348 | 351 | 92,000 | 351 |
| 1999-02-10 | 346 | 354 | 345 | 351 | 267,000 | 351 |
| 1999-02-09 | 344 | 350 | 344 | 345 | 89,000 | 345 |
| 1999-02-08 | 348 | 350 | 341 | 347 | 101,000 | 347 |
| 1999-02-05 | 340 | 340 | 335 | 340 | 93,000 | 340 |
| 1999-02-04 | 340 | 343 | 340 | 340 | 87,000 | 340 |
| 1999-02-03 | 349 | 350 | 344 | 344 | 163,000 | 344 |
| 1999-02-02 | 351 | 355 | 350 | 355 | 311,000 | 355 |
| 1999-02-01 | 357 | 359 | 352 | 352 | 135,000 | 352 |
| 1999-01-29 | 360 | 360 | 352 | 357 | 157,000 | 357 |
| 1999-01-28 | 350 | 360 | 350 | 360 | 443,000 | 360 |
| 1999-01-27 | 336 | 342 | 336 | 338 | 215,000 | 338 |
| 1999-01-26 | 324 | 340 | 324 | 335 | 545,000 | 335 |
| 1999-01-25 | 324 | 324 | 321 | 322 | 112,000 | 322 |
| 1999-01-22 | 320 | 325 | 319 | 319 | 232,000 | 319 |
| 1999-01-21 | 325 | 325 | 318 | 319 | 168,000 | 319 |
| 1999-01-20 | 326 | 330 | 320 | 330 | 77,000 | 330 |
| 1999-01-19 | 320 | 327 | 316 | 327 | 50,000 | 327 |
| 1999-01-18 | 322 | 323 | 315 | 315 | 112,000 | 315 |
| 1999-01-14 | 313 | 320 | 312 | 316 | 77,000 | 316 |
| 1999-01-13 | 311 | 327 | 311 | 311 | 155,000 | 311 |
| 1999-01-12 | 315 | 320 | 311 | 311 | 152,000 | 311 |
| 1999-01-11 | 323 | 323 | 319 | 320 | 147,000 | 320 |
| 1999-01-08 | 340 | 340 | 326 | 329 | 110,000 | 329 |
| 1999-01-07 | 344 | 350 | 329 | 335 | 184,000 | 335 |
| 1999-01-06 | 330 | 333 | 323 | 324 | 285,000 | 324 |
| 1999-01-05 | 336 | 340 | 330 | 330 | 116,000 | 330 |
| 1999-01-04 | 354 | 354 | 334 | 335 | 36,000 | 335 |
分割・併合履歴 ： [1983-11-16]1株→1.05株