6448 ブラザー工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 220 | 221 | 213 | 216 | 95,000 | 216 |
| 2000-12-28 | 218 | 222 | 217 | 218 | 339,000 | 218 |
| 2000-12-27 | 208 | 210 | 206 | 209 | 138,000 | 209 |
| 2000-12-26 | 211 | 213 | 207 | 207 | 180,000 | 207 |
| 2000-12-25 | 206 | 213 | 206 | 209 | 180,000 | 209 |
| 2000-12-22 | 205 | 210 | 203 | 203 | 351,000 | 203 |
| 2000-12-21 | 207 | 212 | 200 | 203 | 444,000 | 203 |
| 2000-12-20 | 216 | 216 | 208 | 208 | 474,000 | 208 |
| 2000-12-19 | 218 | 229 | 215 | 216 | 330,000 | 216 |
| 2000-12-18 | 221 | 229 | 217 | 218 | 393,000 | 218 |
| 2000-12-15 | 222 | 234 | 222 | 226 | 472,000 | 226 |
| 2000-12-14 | 221 | 228 | 220 | 227 | 419,000 | 227 |
| 2000-12-13 | 225 | 230 | 221 | 225 | 453,000 | 225 |
| 2000-12-12 | 239 | 239 | 230 | 230 | 231,000 | 230 |
| 2000-12-11 | 243 | 243 | 236 | 239 | 261,000 | 239 |
| 2000-12-08 | 230 | 232 | 227 | 228 | 387,000 | 228 |
| 2000-12-07 | 225 | 232 | 225 | 232 | 155,000 | 232 |
| 2000-12-06 | 230 | 237 | 225 | 228 | 200,000 | 228 |
| 2000-12-05 | 238 | 238 | 233 | 233 | 284,000 | 233 |
| 2000-12-04 | 250 | 250 | 238 | 238 | 650,000 | 238 |
| 2000-12-01 | 225 | 245 | 225 | 240 | 1,101,000 | 240 |
| 2000-11-30 | 210 | 223 | 210 | 220 | 202,000 | 220 |
| 2000-11-29 | 225 | 225 | 214 | 215 | 303,000 | 215 |
| 2000-11-28 | 215 | 230 | 213 | 225 | 550,000 | 225 |
| 2000-11-27 | 208 | 214 | 205 | 211 | 153,000 | 211 |
| 2000-11-24 | 202 | 209 | 200 | 208 | 149,000 | 208 |
| 2000-11-22 | 201 | 210 | 201 | 208 | 170,000 | 208 |
| 2000-11-21 | 210 | 210 | 197 | 197 | 479,000 | 197 |
| 2000-11-20 | 215 | 216 | 210 | 211 | 269,000 | 211 |
| 2000-11-17 | 210 | 213 | 210 | 211 | 93,000 | 211 |
| 2000-11-16 | 211 | 213 | 210 | 210 | 178,000 | 210 |
| 2000-11-15 | 214 | 217 | 211 | 211 | 154,000 | 211 |
| 2000-11-14 | 215 | 216 | 211 | 214 | 86,000 | 214 |
| 2000-11-13 | 219 | 220 | 218 | 218 | 160,000 | 218 |
| 2000-11-10 | 219 | 222 | 219 | 220 | 195,000 | 220 |
| 2000-11-09 | 221 | 222 | 220 | 220 | 204,000 | 220 |
| 2000-11-08 | 224 | 229 | 222 | 222 | 195,000 | 222 |
| 2000-11-07 | 220 | 224 | 220 | 220 | 133,000 | 220 |
| 2000-11-06 | 219 | 225 | 219 | 224 | 138,000 | 224 |
| 2000-11-02 | 219 | 221 | 219 | 220 | 134,000 | 220 |
| 2000-11-01 | 219 | 223 | 219 | 219 | 165,000 | 219 |
| 2000-10-31 | 218 | 220 | 218 | 219 | 313,000 | 219 |
| 2000-10-30 | 221 | 222 | 216 | 217 | 190,000 | 217 |
| 2000-10-27 | 214 | 218 | 214 | 216 | 212,000 | 216 |
| 2000-10-26 | 215 | 218 | 211 | 211 | 192,000 | 211 |
| 2000-10-25 | 218 | 222 | 215 | 218 | 116,000 | 218 |
| 2000-10-24 | 222 | 225 | 219 | 219 | 200,000 | 219 |
| 2000-10-23 | 222 | 226 | 222 | 222 | 90,000 | 222 |
| 2000-10-20 | 221 | 228 | 221 | 221 | 141,000 | 221 |
| 2000-10-19 | 218 | 223 | 215 | 219 | 132,000 | 219 |
| 2000-10-18 | 221 | 222 | 218 | 218 | 376,000 | 218 |
| 2000-10-17 | 220 | 224 | 220 | 221 | 116,000 | 221 |
| 2000-10-16 | 222 | 226 | 222 | 222 | 156,000 | 222 |
| 2000-10-13 | 221 | 225 | 220 | 220 | 211,000 | 220 |
| 2000-10-12 | 225 | 228 | 223 | 225 | 238,000 | 225 |
| 2000-10-11 | 232 | 232 | 225 | 225 | 284,000 | 225 |
| 2000-10-10 | 232 | 233 | 230 | 231 | 137,000 | 231 |
| 2000-10-06 | 232 | 235 | 231 | 232 | 200,000 | 232 |
| 2000-10-05 | 233 | 241 | 232 | 232 | 185,000 | 232 |
| 2000-10-04 | 233 | 237 | 233 | 234 | 106,000 | 234 |
| 2000-10-03 | 236 | 238 | 233 | 234 | 112,000 | 234 |
| 2000-10-02 | 234 | 241 | 232 | 241 | 123,000 | 241 |
| 2000-09-29 | 236 | 238 | 232 | 238 | 136,000 | 238 |
| 2000-09-28 | 235 | 237 | 231 | 231 | 165,000 | 231 |
| 2000-09-27 | 235 | 240 | 232 | 240 | 105,000 | 240 |
| 2000-09-26 | 241 | 241 | 235 | 235 | 84,000 | 235 |
| 2000-09-25 | 243 | 243 | 235 | 235 | 64,000 | 235 |
| 2000-09-22 | 236 | 240 | 233 | 239 | 189,000 | 239 |
| 2000-09-21 | 240 | 245 | 236 | 236 | 162,000 | 236 |
| 2000-09-20 | 242 | 246 | 240 | 245 | 162,000 | 245 |
| 2000-09-19 | 238 | 242 | 233 | 242 | 118,000 | 242 |
| 2000-09-18 | 236 | 238 | 233 | 238 | 113,000 | 238 |
| 2000-09-14 | 237 | 239 | 229 | 231 | 615,000 | 231 |
| 2000-09-13 | 239 | 240 | 235 | 239 | 114,000 | 239 |
| 2000-09-12 | 242 | 242 | 235 | 239 | 110,000 | 239 |
| 2000-09-11 | 244 | 244 | 240 | 241 | 82,000 | 241 |
| 2000-09-08 | 246 | 247 | 240 | 244 | 303,000 | 244 |
| 2000-09-07 | 240 | 243 | 240 | 243 | 140,000 | 243 |
| 2000-09-06 | 243 | 245 | 239 | 243 | 162,000 | 243 |
| 2000-09-05 | 246 | 246 | 241 | 245 | 193,000 | 245 |
| 2000-09-04 | 240 | 248 | 240 | 245 | 351,000 | 245 |
| 2000-09-01 | 244 | 246 | 238 | 238 | 1,024,000 | 238 |
| 2000-08-31 | 230 | 248 | 230 | 247 | 1,974,000 | 247 |
| 2000-08-30 | 238 | 238 | 231 | 231 | 808,000 | 231 |
| 2000-08-29 | 243 | 243 | 235 | 235 | 364,000 | 235 |
| 2000-08-28 | 245 | 246 | 241 | 243 | 441,000 | 243 |
| 2000-08-25 | 238 | 245 | 238 | 245 | 272,000 | 245 |
| 2000-08-24 | 239 | 242 | 235 | 237 | 804,000 | 237 |
| 2000-08-23 | 238 | 241 | 235 | 239 | 725,000 | 239 |
| 2000-08-22 | 234 | 237 | 232 | 234 | 1,300,000 | 234 |
| 2000-08-21 | 245 | 246 | 232 | 232 | 1,987,000 | 232 |
| 2000-08-18 | 246 | 257 | 240 | 240 | 2,363,000 | 240 |
| 2000-08-17 | 270 | 270 | 264 | 265 | 27,000 | 265 |
| 2000-08-16 | 269 | 272 | 264 | 269 | 123,000 | 269 |
| 2000-08-15 | 269 | 269 | 262 | 269 | 68,000 | 269 |
| 2000-08-14 | 267 | 269 | 263 | 269 | 62,000 | 269 |
| 2000-08-11 | 270 | 270 | 265 | 270 | 42,000 | 270 |
| 2000-08-10 | 274 | 274 | 266 | 270 | 38,000 | 270 |
| 2000-08-09 | 264 | 271 | 261 | 271 | 106,000 | 271 |
| 2000-08-08 | 270 | 270 | 264 | 264 | 136,000 | 264 |
| 2000-08-07 | 275 | 277 | 270 | 270 | 78,000 | 270 |
| 2000-08-04 | 263 | 273 | 260 | 270 | 76,000 | 270 |
| 2000-08-03 | 278 | 278 | 263 | 266 | 137,000 | 266 |
| 2000-08-02 | 269 | 273 | 269 | 273 | 67,000 | 273 |
| 2000-08-01 | 260 | 269 | 260 | 269 | 102,000 | 269 |
| 2000-07-31 | 262 | 263 | 258 | 263 | 134,000 | 263 |
| 2000-07-28 | 277 | 277 | 262 | 266 | 1,231,000 | 266 |
| 2000-07-27 | 271 | 277 | 268 | 277 | 129,000 | 277 |
| 2000-07-26 | 277 | 277 | 270 | 272 | 40,000 | 272 |
| 2000-07-25 | 273 | 274 | 270 | 274 | 103,000 | 274 |
| 2000-07-24 | 281 | 281 | 270 | 272 | 128,000 | 272 |
| 2000-07-21 | 277 | 279 | 274 | 277 | 88,000 | 277 |
| 2000-07-19 | 276 | 280 | 274 | 275 | 192,000 | 275 |
| 2000-07-18 | 289 | 289 | 278 | 278 | 200,000 | 278 |
| 2000-07-17 | 280 | 292 | 280 | 285 | 80,000 | 285 |
| 2000-07-14 | 278 | 285 | 277 | 285 | 141,000 | 285 |
| 2000-07-13 | 288 | 289 | 277 | 277 | 172,000 | 277 |
| 2000-07-12 | 291 | 298 | 284 | 286 | 437,000 | 286 |
| 2000-07-11 | 300 | 300 | 292 | 292 | 140,000 | 292 |
| 2000-07-10 | 302 | 302 | 295 | 296 | 159,000 | 296 |
| 2000-07-07 | 295 | 299 | 295 | 297 | 126,000 | 297 |
| 2000-07-06 | 296 | 297 | 288 | 288 | 243,000 | 288 |
| 2000-07-05 | 307 | 310 | 296 | 296 | 361,000 | 296 |
| 2000-07-04 | 303 | 315 | 302 | 305 | 982,000 | 305 |
| 2000-07-03 | 305 | 306 | 298 | 301 | 849,000 | 301 |
| 2000-06-30 | 283 | 305 | 278 | 303 | 1,017,000 | 303 |
| 2000-06-29 | 278 | 283 | 278 | 283 | 257,000 | 283 |
| 2000-06-28 | 276 | 280 | 275 | 275 | 306,000 | 275 |
| 2000-06-27 | 270 | 275 | 267 | 275 | 71,000 | 275 |
| 2000-06-26 | 274 | 275 | 266 | 266 | 125,000 | 266 |
| 2000-06-23 | 270 | 270 | 267 | 267 | 102,000 | 267 |
| 2000-06-22 | 272 | 274 | 266 | 268 | 188,000 | 268 |
| 2000-06-21 | 262 | 276 | 260 | 273 | 266,000 | 273 |
| 2000-06-20 | 267 | 268 | 259 | 262 | 233,000 | 262 |
| 2000-06-19 | 269 | 270 | 261 | 266 | 122,000 | 266 |
| 2000-06-16 | 268 | 272 | 263 | 269 | 164,000 | 269 |
| 2000-06-15 | 275 | 275 | 268 | 270 | 238,000 | 270 |
| 2000-06-14 | 271 | 275 | 271 | 272 | 228,000 | 272 |
| 2000-06-13 | 281 | 281 | 272 | 272 | 219,000 | 272 |
| 2000-06-12 | 272 | 275 | 268 | 274 | 254,000 | 274 |
| 2000-06-09 | 270 | 270 | 263 | 267 | 324,000 | 267 |
| 2000-06-08 | 270 | 270 | 259 | 262 | 214,000 | 262 |
| 2000-06-07 | 265 | 269 | 265 | 265 | 210,000 | 265 |
| 2000-06-06 | 258 | 264 | 257 | 258 | 199,000 | 258 |
| 2000-06-05 | 257 | 261 | 255 | 258 | 201,000 | 258 |
| 2000-06-02 | 257 | 265 | 257 | 258 | 217,000 | 258 |
| 2000-06-01 | 255 | 257 | 255 | 257 | 176,000 | 257 |
| 2000-05-31 | 262 | 262 | 255 | 256 | 200,000 | 256 |
| 2000-05-30 | 261 | 262 | 259 | 259 | 201,000 | 259 |
| 2000-05-29 | 265 | 265 | 259 | 261 | 360,000 | 261 |
| 2000-05-26 | 266 | 270 | 264 | 270 | 135,000 | 270 |
| 2000-05-25 | 265 | 270 | 265 | 265 | 85,000 | 265 |
| 2000-05-24 | 262 | 270 | 262 | 270 | 169,000 | 270 |
| 2000-05-23 | 266 | 269 | 261 | 267 | 161,000 | 267 |
| 2000-05-22 | 275 | 275 | 265 | 265 | 162,000 | 265 |
| 2000-05-19 | 277 | 278 | 271 | 278 | 175,000 | 278 |
| 2000-05-18 | 290 | 290 | 276 | 276 | 299,000 | 276 |
| 2000-05-17 | 290 | 290 | 285 | 286 | 327,000 | 286 |
| 2000-05-16 | 285 | 291 | 282 | 285 | 1,051,000 | 285 |
| 2000-05-15 | 280 | 285 | 271 | 275 | 559,000 | 275 |
| 2000-05-12 | 265 | 283 | 265 | 283 | 570,000 | 283 |
| 2000-05-11 | 260 | 264 | 259 | 264 | 160,000 | 264 |
| 2000-05-10 | 262 | 265 | 260 | 265 | 110,000 | 265 |
| 2000-05-09 | 259 | 261 | 259 | 260 | 55,000 | 260 |
| 2000-05-08 | 260 | 262 | 257 | 259 | 145,000 | 259 |
| 2000-05-02 | 260 | 264 | 253 | 253 | 127,000 | 253 |
| 2000-05-01 | 255 | 255 | 250 | 252 | 221,000 | 252 |
| 2000-04-28 | 263 | 264 | 255 | 255 | 183,000 | 255 |
| 2000-04-27 | 265 | 267 | 260 | 260 | 205,000 | 260 |
| 2000-04-26 | 261 | 261 | 260 | 260 | 88,000 | 260 |
| 2000-04-25 | 267 | 267 | 264 | 266 | 151,000 | 266 |
| 2000-04-24 | 262 | 269 | 260 | 260 | 100,000 | 260 |
| 2000-04-21 | 262 | 264 | 261 | 262 | 142,000 | 262 |
| 2000-04-20 | 267 | 270 | 262 | 267 | 111,000 | 267 |
| 2000-04-19 | 256 | 268 | 256 | 267 | 91,000 | 267 |
| 2000-04-18 | 267 | 267 | 255 | 260 | 206,000 | 260 |
| 2000-04-17 | 259 | 260 | 253 | 253 | 191,000 | 253 |
| 2000-04-14 | 272 | 275 | 269 | 274 | 126,000 | 274 |
| 2000-04-13 | 271 | 275 | 266 | 275 | 192,000 | 275 |
| 2000-04-12 | 273 | 278 | 268 | 278 | 225,000 | 278 |
| 2000-04-11 | 280 | 280 | 270 | 270 | 420,000 | 270 |
| 2000-04-10 | 270 | 283 | 267 | 283 | 671,000 | 283 |
| 2000-04-07 | 265 | 268 | 264 | 264 | 185,000 | 264 |
| 2000-04-06 | 266 | 269 | 262 | 262 | 173,000 | 262 |
| 2000-04-05 | 266 | 268 | 265 | 265 | 133,000 | 265 |
| 2000-04-04 | 267 | 268 | 261 | 265 | 227,000 | 265 |
| 2000-04-03 | 264 | 268 | 260 | 267 | 85,000 | 267 |
| 2000-03-31 | 261 | 268 | 259 | 268 | 79,000 | 268 |
| 2000-03-30 | 265 | 270 | 256 | 256 | 239,000 | 256 |
| 2000-03-29 | 269 | 272 | 266 | 270 | 143,000 | 270 |
| 2000-03-28 | 271 | 271 | 260 | 265 | 174,000 | 265 |
| 2000-03-27 | 270 | 270 | 260 | 268 | 151,000 | 268 |
| 2000-03-24 | 260 | 261 | 254 | 255 | 243,000 | 255 |
| 2000-03-23 | 260 | 266 | 258 | 259 | 157,000 | 259 |
| 2000-03-22 | 270 | 270 | 256 | 259 | 290,000 | 259 |
| 2000-03-21 | 273 | 273 | 258 | 265 | 250,000 | 265 |
| 2000-03-17 | 278 | 278 | 260 | 273 | 165,000 | 273 |
| 2000-03-16 | 261 | 273 | 257 | 273 | 117,000 | 273 |
| 2000-03-15 | 268 | 270 | 256 | 264 | 258,000 | 264 |
| 2000-03-14 | 268 | 275 | 268 | 270 | 257,000 | 270 |
| 2000-03-13 | 276 | 282 | 266 | 268 | 455,000 | 268 |
| 2000-03-10 | 278 | 286 | 270 | 276 | 1,001,000 | 276 |
| 2000-03-09 | 256 | 289 | 256 | 278 | 1,026,000 | 278 |
| 2000-03-08 | 252 | 253 | 247 | 250 | 199,000 | 250 |
| 2000-03-07 | 250 | 254 | 250 | 254 | 209,000 | 254 |
| 2000-03-06 | 246 | 253 | 245 | 246 | 204,000 | 246 |
| 2000-03-03 | 250 | 254 | 245 | 245 | 196,000 | 245 |
| 2000-03-02 | 248 | 254 | 245 | 250 | 143,000 | 250 |
| 2000-03-01 | 250 | 252 | 240 | 241 | 433,000 | 241 |
| 2000-02-29 | 248 | 252 | 235 | 235 | 523,000 | 235 |
| 2000-02-28 | 254 | 255 | 247 | 247 | 314,000 | 247 |
| 2000-02-25 | 251 | 261 | 251 | 253 | 166,000 | 253 |
| 2000-02-24 | 264 | 264 | 254 | 254 | 122,000 | 254 |
| 2000-02-23 | 259 | 259 | 250 | 250 | 165,000 | 250 |
| 2000-02-22 | 253 | 260 | 250 | 254 | 480,000 | 254 |
| 2000-02-21 | 265 | 270 | 254 | 254 | 424,000 | 254 |
| 2000-02-18 | 285 | 285 | 267 | 279 | 460,000 | 279 |
| 2000-02-17 | 280 | 288 | 272 | 275 | 887,000 | 275 |
| 2000-02-16 | 258 | 267 | 253 | 267 | 245,000 | 267 |
| 2000-02-15 | 261 | 267 | 254 | 254 | 288,000 | 254 |
| 2000-02-14 | 263 | 277 | 261 | 261 | 223,000 | 261 |
| 2000-02-10 | 280 | 280 | 261 | 263 | 324,000 | 263 |
| 2000-02-09 | 290 | 296 | 275 | 282 | 491,000 | 282 |
| 2000-02-08 | 278 | 292 | 274 | 290 | 642,000 | 290 |
| 2000-02-07 | 270 | 277 | 267 | 268 | 233,000 | 268 |
| 2000-02-04 | 266 | 270 | 265 | 267 | 162,000 | 267 |
| 2000-02-03 | 269 | 269 | 260 | 264 | 109,000 | 264 |
| 2000-02-02 | 260 | 270 | 257 | 260 | 251,000 | 260 |
| 2000-02-01 | 274 | 275 | 263 | 263 | 118,000 | 263 |
| 2000-01-31 | 265 | 275 | 265 | 275 | 85,000 | 275 |
| 2000-01-28 | 280 | 280 | 263 | 270 | 183,000 | 270 |
| 2000-01-27 | 270 | 275 | 260 | 273 | 270,000 | 273 |
| 2000-01-26 | 275 | 280 | 270 | 270 | 143,000 | 270 |
| 2000-01-25 | 285 | 288 | 271 | 276 | 292,000 | 276 |
| 2000-01-24 | 278 | 298 | 278 | 288 | 420,000 | 288 |
| 2000-01-21 | 284 | 284 | 260 | 260 | 330,000 | 260 |
| 2000-01-20 | 266 | 290 | 266 | 285 | 574,000 | 285 |
| 2000-01-19 | 253 | 270 | 253 | 262 | 302,000 | 262 |
| 2000-01-18 | 257 | 259 | 244 | 248 | 477,000 | 248 |
| 2000-01-17 | 257 | 260 | 254 | 256 | 196,000 | 256 |
| 2000-01-14 | 255 | 256 | 248 | 253 | 180,000 | 253 |
| 2000-01-13 | 244 | 250 | 240 | 247 | 66,000 | 247 |
| 2000-01-12 | 245 | 250 | 240 | 240 | 118,000 | 240 |
| 2000-01-11 | 250 | 254 | 245 | 250 | 123,000 | 250 |
| 2000-01-07 | 240 | 250 | 239 | 250 | 75,000 | 250 |
| 2000-01-06 | 249 | 249 | 238 | 238 | 125,000 | 238 |
| 2000-01-05 | 240 | 255 | 234 | 255 | 136,000 | 255 |
| 2000-01-04 | 245 | 245 | 235 | 241 | 52,000 | 241 |
分割・併合履歴 ： [1983-11-16]1株→1.05株