6448 ブラザー工業(株) の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-28 | 370 | 379 | 370 | 377 | 272,000 | 377 |
2001-12-27 | 363 | 368 | 362 | 366 | 140,000 | 366 |
2001-12-26 | 363 | 368 | 358 | 366 | 175,000 | 366 |
2001-12-25 | 362 | 365 | 357 | 363 | 194,000 | 363 |
2001-12-21 | 367 | 367 | 356 | 365 | 188,000 | 365 |
2001-12-20 | 357 | 367 | 354 | 367 | 308,000 | 367 |
2001-12-19 | 357 | 368 | 354 | 367 | 395,000 | 367 |
2001-12-18 | 350 | 363 | 345 | 357 | 660,000 | 357 |
2001-12-17 | 350 | 350 | 336 | 336 | 381,000 | 336 |
2001-12-14 | 351 | 358 | 351 | 353 | 542,000 | 353 |
2001-12-13 | 362 | 366 | 360 | 364 | 140,000 | 364 |
2001-12-12 | 365 | 369 | 350 | 363 | 385,000 | 363 |
2001-12-11 | 361 | 361 | 350 | 360 | 358,000 | 360 |
2001-12-10 | 365 | 368 | 360 | 361 | 279,000 | 361 |
2001-12-07 | 371 | 372 | 359 | 360 | 250,000 | 360 |
2001-12-06 | 361 | 373 | 361 | 373 | 210,000 | 373 |
2001-12-05 | 356 | 360 | 346 | 358 | 493,000 | 358 |
2001-12-04 | 373 | 373 | 355 | 356 | 259,000 | 356 |
2001-12-03 | 376 | 376 | 370 | 373 | 166,000 | 373 |
2001-11-30 | 375 | 381 | 367 | 371 | 192,000 | 371 |
2001-11-29 | 373 | 375 | 370 | 373 | 184,000 | 373 |
2001-11-28 | 380 | 383 | 364 | 368 | 184,000 | 368 |
2001-11-27 | 380 | 387 | 374 | 375 | 257,000 | 375 |
2001-11-26 | 362 | 377 | 362 | 377 | 155,000 | 377 |
2001-11-22 | 366 | 370 | 363 | 364 | 94,000 | 364 |
2001-11-21 | 361 | 379 | 361 | 371 | 183,000 | 371 |
2001-11-20 | 377 | 377 | 370 | 370 | 208,000 | 370 |
2001-11-19 | 387 | 387 | 378 | 379 | 332,000 | 379 |
2001-11-16 | 380 | 384 | 376 | 381 | 446,000 | 381 |
2001-11-15 | 352 | 365 | 352 | 365 | 238,000 | 365 |
2001-11-14 | 357 | 363 | 357 | 357 | 127,000 | 357 |
2001-11-13 | 349 | 357 | 349 | 357 | 208,000 | 357 |
2001-11-12 | 355 | 362 | 355 | 359 | 173,000 | 359 |
2001-11-09 | 375 | 379 | 362 | 365 | 239,000 | 365 |
2001-11-08 | 373 | 380 | 368 | 380 | 237,000 | 380 |
2001-11-07 | 383 | 388 | 373 | 373 | 249,000 | 373 |
2001-11-06 | 384 | 398 | 381 | 398 | 366,000 | 398 |
2001-11-05 | 372 | 390 | 369 | 384 | 380,000 | 384 |
2001-11-02 | 369 | 376 | 367 | 368 | 200,000 | 368 |
2001-11-01 | 379 | 380 | 370 | 370 | 227,000 | 370 |
2001-10-31 | 367 | 385 | 365 | 379 | 397,000 | 379 |
2001-10-30 | 377 | 378 | 368 | 375 | 142,000 | 375 |
2001-10-29 | 404 | 409 | 381 | 384 | 510,000 | 384 |
2001-10-26 | 375 | 394 | 372 | 394 | 506,000 | 394 |
2001-10-25 | 379 | 383 | 377 | 380 | 312,000 | 380 |
2001-10-24 | 384 | 385 | 379 | 385 | 294,000 | 385 |
2001-10-23 | 372 | 385 | 367 | 385 | 337,000 | 385 |
2001-10-22 | 369 | 370 | 361 | 370 | 121,000 | 370 |
2001-10-19 | 370 | 370 | 358 | 365 | 159,000 | 365 |
2001-10-18 | 372 | 372 | 358 | 366 | 291,000 | 366 |
2001-10-17 | 352 | 367 | 352 | 367 | 309,000 | 367 |
2001-10-16 | 352 | 357 | 350 | 356 | 102,000 | 356 |
2001-10-15 | 356 | 365 | 348 | 352 | 273,000 | 352 |
2001-10-12 | 360 | 370 | 354 | 370 | 235,000 | 370 |
2001-10-11 | 351 | 364 | 347 | 358 | 279,000 | 358 |
2001-10-10 | 334 | 356 | 333 | 349 | 501,000 | 349 |
2001-10-09 | 355 | 355 | 331 | 334 | 170,000 | 334 |
2001-10-05 | 359 | 359 | 350 | 350 | 430,000 | 350 |
2001-10-04 | 345 | 356 | 342 | 349 | 310,000 | 349 |
2001-10-03 | 351 | 368 | 342 | 342 | 314,000 | 342 |
2001-10-02 | 340 | 345 | 336 | 345 | 244,000 | 345 |
2001-10-01 | 340 | 342 | 335 | 338 | 504,000 | 338 |
2001-09-28 | 306 | 335 | 306 | 335 | 496,000 | 335 |
2001-09-27 | 315 | 320 | 311 | 315 | 302,000 | 315 |
2001-09-26 | 320 | 320 | 314 | 319 | 282,000 | 319 |
2001-09-25 | 334 | 337 | 320 | 329 | 319,000 | 329 |
2001-09-21 | 330 | 334 | 323 | 326 | 342,000 | 326 |
2001-09-20 | 335 | 341 | 335 | 339 | 343,000 | 339 |
2001-09-19 | 342 | 359 | 342 | 352 | 423,000 | 352 |
2001-09-18 | 360 | 360 | 342 | 342 | 295,000 | 342 |
2001-09-17 | 342 | 347 | 337 | 337 | 313,000 | 337 |
2001-09-14 | 360 | 363 | 355 | 362 | 434,000 | 362 |
2001-09-13 | 345 | 358 | 345 | 354 | 289,000 | 354 |
2001-09-12 | 345 | 361 | 345 | 345 | 498,000 | 345 |
2001-09-11 | 373 | 381 | 373 | 380 | 358,000 | 380 |
2001-09-10 | 379 | 379 | 372 | 373 | 374,000 | 373 |
2001-09-07 | 374 | 381 | 374 | 379 | 483,000 | 379 |
2001-09-06 | 381 | 385 | 370 | 379 | 674,000 | 379 |
2001-09-05 | 373 | 379 | 370 | 378 | 622,000 | 378 |
2001-09-04 | 368 | 375 | 355 | 375 | 676,000 | 375 |
2001-09-03 | 382 | 384 | 367 | 373 | 603,000 | 373 |
2001-08-31 | 390 | 393 | 383 | 388 | 1,063,000 | 388 |
2001-08-30 | 390 | 397 | 390 | 396 | 615,000 | 396 |
2001-08-29 | 404 | 407 | 397 | 400 | 989,000 | 400 |
2001-08-28 | 417 | 418 | 403 | 415 | 505,000 | 415 |
2001-08-27 | 420 | 420 | 412 | 418 | 603,000 | 418 |
2001-08-24 | 424 | 427 | 416 | 420 | 280,000 | 420 |
2001-08-23 | 430 | 433 | 422 | 424 | 574,000 | 424 |
2001-08-22 | 414 | 428 | 412 | 425 | 820,000 | 425 |
2001-08-21 | 417 | 425 | 413 | 419 | 926,000 | 419 |
2001-08-20 | 425 | 431 | 419 | 422 | 767,000 | 422 |
2001-08-17 | 440 | 446 | 434 | 440 | 1,754,000 | 440 |
2001-08-16 | 430 | 437 | 421 | 437 | 1,656,000 | 437 |
2001-08-15 | 432 | 440 | 425 | 435 | 1,545,000 | 435 |
2001-08-14 | 414 | 435 | 410 | 434 | 3,081,000 | 434 |
2001-08-13 | 402 | 411 | 395 | 409 | 1,055,000 | 409 |
2001-08-10 | 405 | 415 | 401 | 408 | 2,318,000 | 408 |
2001-08-09 | 398 | 411 | 393 | 405 | 2,425,000 | 405 |
2001-08-08 | 379 | 403 | 379 | 403 | 2,262,000 | 403 |
2001-08-07 | 370 | 375 | 368 | 374 | 207,000 | 374 |
2001-08-06 | 368 | 379 | 368 | 375 | 184,000 | 375 |
2001-08-03 | 384 | 385 | 367 | 375 | 290,000 | 375 |
2001-08-02 | 378 | 390 | 376 | 381 | 852,000 | 381 |
2001-08-01 | 367 | 375 | 364 | 372 | 571,000 | 372 |
2001-07-31 | 347 | 365 | 347 | 363 | 506,000 | 363 |
2001-07-30 | 367 | 367 | 350 | 352 | 542,000 | 352 |
2001-07-27 | 359 | 369 | 359 | 368 | 582,000 | 368 |
2001-07-26 | 373 | 374 | 365 | 369 | 269,000 | 369 |
2001-07-25 | 365 | 373 | 364 | 370 | 430,000 | 370 |
2001-07-24 | 359 | 372 | 352 | 372 | 828,000 | 372 |
2001-07-23 | 385 | 387 | 366 | 369 | 638,000 | 369 |
2001-07-19 | 375 | 390 | 375 | 385 | 864,000 | 385 |
2001-07-18 | 402 | 402 | 375 | 380 | 1,329,000 | 380 |
2001-07-17 | 388 | 405 | 386 | 397 | 5,560,000 | 397 |
2001-07-16 | 379 | 393 | 378 | 389 | 1,417,000 | 389 |
2001-07-13 | 369 | 378 | 365 | 377 | 730,000 | 377 |
2001-07-12 | 365 | 369 | 358 | 369 | 641,000 | 369 |
2001-07-11 | 366 | 368 | 359 | 360 | 490,000 | 360 |
2001-07-10 | 365 | 376 | 365 | 370 | 1,011,000 | 370 |
2001-07-09 | 365 | 367 | 355 | 361 | 817,000 | 361 |
2001-07-06 | 374 | 378 | 367 | 373 | 2,096,000 | 373 |
2001-07-05 | 386 | 386 | 380 | 381 | 1,204,000 | 381 |
2001-07-04 | 385 | 396 | 381 | 394 | 1,542,000 | 394 |
2001-07-03 | 386 | 388 | 375 | 388 | 974,000 | 388 |
2001-07-02 | 389 | 389 | 376 | 388 | 831,000 | 388 |
2001-06-29 | 379 | 391 | 379 | 389 | 3,451,000 | 389 |
2001-06-28 | 381 | 385 | 368 | 376 | 1,247,000 | 376 |
2001-06-27 | 371 | 382 | 367 | 380 | 4,007,000 | 380 |
2001-06-26 | 350 | 364 | 340 | 364 | 1,504,000 | 364 |
2001-06-25 | 360 | 366 | 354 | 357 | 1,437,000 | 357 |
2001-06-22 | 346 | 359 | 338 | 359 | 2,114,000 | 359 |
2001-06-21 | 350 | 351 | 343 | 348 | 966,000 | 348 |
2001-06-20 | 335 | 352 | 330 | 346 | 2,848,000 | 346 |
2001-06-19 | 340 | 340 | 329 | 330 | 699,000 | 330 |
2001-06-18 | 337 | 342 | 335 | 338 | 816,000 | 338 |
2001-06-15 | 333 | 339 | 330 | 332 | 1,016,000 | 332 |
2001-06-14 | 330 | 349 | 328 | 343 | 2,157,000 | 343 |
2001-06-13 | 328 | 330 | 324 | 325 | 273,000 | 325 |
2001-06-12 | 337 | 337 | 325 | 328 | 452,000 | 328 |
2001-06-11 | 340 | 342 | 333 | 339 | 796,000 | 339 |
2001-06-08 | 344 | 345 | 336 | 340 | 1,612,000 | 340 |
2001-06-07 | 319 | 345 | 319 | 345 | 5,081,000 | 345 |
2001-06-06 | 311 | 318 | 308 | 315 | 585,000 | 315 |
2001-06-05 | 311 | 311 | 302 | 306 | 293,000 | 306 |
2001-06-04 | 313 | 314 | 306 | 308 | 306,000 | 308 |
2001-06-01 | 308 | 319 | 308 | 318 | 1,000,000 | 318 |
2001-05-31 | 305 | 311 | 302 | 308 | 568,000 | 308 |
2001-05-30 | 309 | 311 | 306 | 311 | 443,000 | 311 |
2001-05-29 | 310 | 311 | 306 | 311 | 254,000 | 311 |
2001-05-28 | 311 | 313 | 308 | 312 | 533,000 | 312 |
2001-05-25 | 308 | 311 | 307 | 311 | 347,000 | 311 |
2001-05-24 | 305 | 310 | 304 | 307 | 419,000 | 307 |
2001-05-23 | 310 | 311 | 305 | 308 | 314,000 | 308 |
2001-05-22 | 314 | 315 | 306 | 306 | 363,000 | 306 |
2001-05-21 | 315 | 315 | 307 | 310 | 715,000 | 310 |
2001-05-18 | 305 | 313 | 300 | 307 | 560,000 | 307 |
2001-05-17 | 300 | 304 | 295 | 300 | 262,000 | 300 |
2001-05-16 | 298 | 304 | 297 | 297 | 233,000 | 297 |
2001-05-15 | 299 | 300 | 293 | 297 | 328,000 | 297 |
2001-05-14 | 304 | 310 | 300 | 301 | 256,000 | 301 |
2001-05-11 | 304 | 307 | 303 | 304 | 151,000 | 304 |
2001-05-10 | 302 | 309 | 302 | 305 | 179,000 | 305 |
2001-05-09 | 301 | 310 | 301 | 309 | 311,000 | 309 |
2001-05-08 | 315 | 316 | 307 | 310 | 408,000 | 310 |
2001-05-07 | 319 | 319 | 312 | 315 | 335,000 | 315 |
2001-05-02 | 318 | 320 | 316 | 319 | 471,000 | 319 |
2001-05-01 | 317 | 317 | 315 | 317 | 499,000 | 317 |
2001-04-27 | 316 | 317 | 306 | 314 | 406,000 | 314 |
2001-04-26 | 311 | 318 | 310 | 316 | 1,402,000 | 316 |
2001-04-25 | 304 | 310 | 300 | 310 | 641,000 | 310 |
2001-04-24 | 297 | 306 | 295 | 302 | 614,000 | 302 |
2001-04-23 | 293 | 300 | 291 | 297 | 432,000 | 297 |
2001-04-20 | 298 | 298 | 292 | 296 | 441,000 | 296 |
2001-04-19 | 304 | 305 | 295 | 299 | 520,000 | 299 |
2001-04-18 | 305 | 307 | 300 | 300 | 814,000 | 300 |
2001-04-17 | 305 | 306 | 299 | 306 | 975,000 | 306 |
2001-04-16 | 299 | 308 | 298 | 308 | 2,830,000 | 308 |
2001-04-13 | 290 | 294 | 287 | 294 | 916,000 | 294 |
2001-04-12 | 285 | 290 | 285 | 286 | 801,000 | 286 |
2001-04-11 | 290 | 294 | 285 | 290 | 2,389,000 | 290 |
2001-04-10 | 268 | 280 | 268 | 277 | 1,050,000 | 277 |
2001-04-09 | 265 | 265 | 258 | 258 | 101,000 | 258 |
2001-04-06 | 269 | 269 | 255 | 258 | 313,000 | 258 |
2001-04-05 | 270 | 270 | 261 | 263 | 334,000 | 263 |
2001-04-04 | 254 | 270 | 252 | 269 | 546,000 | 269 |
2001-04-03 | 259 | 263 | 250 | 256 | 509,000 | 256 |
2001-04-02 | 257 | 264 | 241 | 264 | 229,000 | 264 |
2001-03-30 | 265 | 266 | 252 | 252 | 149,000 | 252 |
2001-03-29 | 261 | 265 | 253 | 265 | 193,000 | 265 |
2001-03-28 | 265 | 268 | 261 | 261 | 262,000 | 261 |
2001-03-27 | 262 | 267 | 262 | 267 | 319,000 | 267 |
2001-03-26 | 258 | 265 | 258 | 265 | 330,000 | 265 |
2001-03-23 | 253 | 259 | 253 | 253 | 125,000 | 253 |
2001-03-22 | 254 | 267 | 250 | 250 | 555,000 | 250 |
2001-03-21 | 244 | 259 | 244 | 259 | 465,000 | 259 |
2001-03-19 | 245 | 248 | 242 | 242 | 171,000 | 242 |
2001-03-16 | 240 | 244 | 238 | 238 | 96,000 | 238 |
2001-03-15 | 230 | 245 | 228 | 245 | 177,000 | 245 |
2001-03-14 | 235 | 237 | 232 | 232 | 176,000 | 232 |
2001-03-13 | 231 | 236 | 228 | 230 | 243,000 | 230 |
2001-03-12 | 232 | 239 | 232 | 236 | 659,000 | 236 |
2001-03-09 | 240 | 245 | 239 | 242 | 607,000 | 242 |
2001-03-08 | 244 | 248 | 243 | 245 | 255,000 | 245 |
2001-03-07 | 245 | 247 | 241 | 241 | 137,000 | 241 |
2001-03-06 | 238 | 247 | 238 | 247 | 338,000 | 247 |
2001-03-05 | 240 | 248 | 238 | 238 | 243,000 | 238 |
2001-03-02 | 250 | 251 | 241 | 250 | 275,000 | 250 |
2001-03-01 | 255 | 258 | 253 | 258 | 189,000 | 258 |
2001-02-28 | 255 | 259 | 253 | 259 | 264,000 | 259 |
2001-02-27 | 255 | 259 | 254 | 255 | 172,000 | 255 |
2001-02-26 | 250 | 259 | 250 | 259 | 238,000 | 259 |
2001-02-23 | 251 | 255 | 250 | 255 | 266,000 | 255 |
2001-02-22 | 259 | 260 | 253 | 257 | 387,000 | 257 |
2001-02-21 | 256 | 260 | 254 | 259 | 446,000 | 259 |
2001-02-20 | 258 | 262 | 252 | 257 | 532,000 | 257 |
2001-02-19 | 258 | 266 | 256 | 262 | 1,284,000 | 262 |
2001-02-16 | 250 | 263 | 247 | 254 | 1,524,000 | 254 |
2001-02-15 | 239 | 249 | 239 | 246 | 523,000 | 246 |
2001-02-14 | 235 | 240 | 235 | 240 | 145,000 | 240 |
2001-02-13 | 237 | 242 | 237 | 240 | 117,000 | 240 |
2001-02-09 | 231 | 242 | 231 | 242 | 237,000 | 242 |
2001-02-08 | 233 | 238 | 233 | 235 | 149,000 | 235 |
2001-02-07 | 232 | 236 | 232 | 235 | 129,000 | 235 |
2001-02-06 | 232 | 237 | 232 | 235 | 115,000 | 235 |
2001-02-05 | 236 | 244 | 234 | 235 | 227,000 | 235 |
2001-02-02 | 240 | 245 | 236 | 239 | 337,000 | 239 |
2001-02-01 | 231 | 239 | 230 | 239 | 194,000 | 239 |
2001-01-31 | 231 | 235 | 231 | 233 | 132,000 | 233 |
2001-01-30 | 234 | 239 | 232 | 232 | 146,000 | 232 |
2001-01-29 | 237 | 239 | 234 | 234 | 208,000 | 234 |
2001-01-26 | 227 | 233 | 227 | 233 | 221,000 | 233 |
2001-01-25 | 230 | 236 | 226 | 229 | 156,000 | 229 |
2001-01-24 | 234 | 237 | 233 | 235 | 140,000 | 235 |
2001-01-23 | 236 | 239 | 233 | 239 | 218,000 | 239 |
2001-01-22 | 238 | 244 | 238 | 239 | 317,000 | 239 |
2001-01-19 | 241 | 249 | 239 | 241 | 846,000 | 241 |
2001-01-18 | 236 | 242 | 233 | 242 | 476,000 | 242 |
2001-01-17 | 230 | 239 | 230 | 237 | 612,000 | 237 |
2001-01-16 | 219 | 225 | 219 | 225 | 140,000 | 225 |
2001-01-15 | 218 | 224 | 218 | 220 | 157,000 | 220 |
2001-01-12 | 215 | 224 | 215 | 223 | 183,000 | 223 |
2001-01-11 | 225 | 226 | 215 | 216 | 317,000 | 216 |
2001-01-10 | 228 | 234 | 225 | 227 | 452,000 | 227 |
2001-01-09 | 221 | 225 | 219 | 225 | 329,000 | 225 |
2001-01-05 | 212 | 221 | 212 | 217 | 180,000 | 217 |
2001-01-04 | 215 | 217 | 212 | 212 | 88,000 | 212 |
分割・併合履歴 : [1983-11-16]1株→1.05株