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
2001-12-28370379370377272,000377
2001-12-27363368362366140,000366
2001-12-26363368358366175,000366
2001-12-25362365357363194,000363
2001-12-21367367356365188,000365
2001-12-20357367354367308,000367
2001-12-19357368354367395,000367
2001-12-18350363345357660,000357
2001-12-17350350336336381,000336
2001-12-14351358351353542,000353
2001-12-13362366360364140,000364
2001-12-12365369350363385,000363
2001-12-11361361350360358,000360
2001-12-10365368360361279,000361
2001-12-07371372359360250,000360
2001-12-06361373361373210,000373
2001-12-05356360346358493,000358
2001-12-04373373355356259,000356
2001-12-03376376370373166,000373
2001-11-30375381367371192,000371
2001-11-29373375370373184,000373
2001-11-28380383364368184,000368
2001-11-27380387374375257,000375
2001-11-26362377362377155,000377
2001-11-2236637036336494,000364
2001-11-21361379361371183,000371
2001-11-20377377370370208,000370
2001-11-19387387378379332,000379
2001-11-16380384376381446,000381
2001-11-15352365352365238,000365
2001-11-14357363357357127,000357
2001-11-13349357349357208,000357
2001-11-12355362355359173,000359
2001-11-09375379362365239,000365
2001-11-08373380368380237,000380
2001-11-07383388373373249,000373
2001-11-06384398381398366,000398
2001-11-05372390369384380,000384
2001-11-02369376367368200,000368
2001-11-01379380370370227,000370
2001-10-31367385365379397,000379
2001-10-30377378368375142,000375
2001-10-29404409381384510,000384
2001-10-26375394372394506,000394
2001-10-25379383377380312,000380
2001-10-24384385379385294,000385
2001-10-23372385367385337,000385
2001-10-22369370361370121,000370
2001-10-19370370358365159,000365
2001-10-18372372358366291,000366
2001-10-17352367352367309,000367
2001-10-16352357350356102,000356
2001-10-15356365348352273,000352
2001-10-12360370354370235,000370
2001-10-11351364347358279,000358
2001-10-10334356333349501,000349
2001-10-09355355331334170,000334
2001-10-05359359350350430,000350
2001-10-04345356342349310,000349
2001-10-03351368342342314,000342
2001-10-02340345336345244,000345
2001-10-01340342335338504,000338
2001-09-28306335306335496,000335
2001-09-27315320311315302,000315
2001-09-26320320314319282,000319
2001-09-25334337320329319,000329
2001-09-21330334323326342,000326
2001-09-20335341335339343,000339
2001-09-19342359342352423,000352
2001-09-18360360342342295,000342
2001-09-17342347337337313,000337
2001-09-14360363355362434,000362
2001-09-13345358345354289,000354
2001-09-12345361345345498,000345
2001-09-11373381373380358,000380
2001-09-10379379372373374,000373
2001-09-07374381374379483,000379
2001-09-06381385370379674,000379
2001-09-05373379370378622,000378
2001-09-04368375355375676,000375
2001-09-03382384367373603,000373
2001-08-313903933833881,063,000388
2001-08-30390397390396615,000396
2001-08-29404407397400989,000400
2001-08-28417418403415505,000415
2001-08-27420420412418603,000418
2001-08-24424427416420280,000420
2001-08-23430433422424574,000424
2001-08-22414428412425820,000425
2001-08-21417425413419926,000419
2001-08-20425431419422767,000422
2001-08-174404464344401,754,000440
2001-08-164304374214371,656,000437
2001-08-154324404254351,545,000435
2001-08-144144354104343,081,000434
2001-08-134024113954091,055,000409
2001-08-104054154014082,318,000408
2001-08-093984113934052,425,000405
2001-08-083794033794032,262,000403
2001-08-07370375368374207,000374
2001-08-06368379368375184,000375
2001-08-03384385367375290,000375
2001-08-02378390376381852,000381
2001-08-01367375364372571,000372
2001-07-31347365347363506,000363
2001-07-30367367350352542,000352
2001-07-27359369359368582,000368
2001-07-26373374365369269,000369
2001-07-25365373364370430,000370
2001-07-24359372352372828,000372
2001-07-23385387366369638,000369
2001-07-19375390375385864,000385
2001-07-184024023753801,329,000380
2001-07-173884053863975,560,000397
2001-07-163793933783891,417,000389
2001-07-13369378365377730,000377
2001-07-12365369358369641,000369
2001-07-11366368359360490,000360
2001-07-103653763653701,011,000370
2001-07-09365367355361817,000361
2001-07-063743783673732,096,000373
2001-07-053863863803811,204,000381
2001-07-043853963813941,542,000394
2001-07-03386388375388974,000388
2001-07-02389389376388831,000388
2001-06-293793913793893,451,000389
2001-06-283813853683761,247,000376
2001-06-273713823673804,007,000380
2001-06-263503643403641,504,000364
2001-06-253603663543571,437,000357
2001-06-223463593383592,114,000359
2001-06-21350351343348966,000348
2001-06-203353523303462,848,000346
2001-06-19340340329330699,000330
2001-06-18337342335338816,000338
2001-06-153333393303321,016,000332
2001-06-143303493283432,157,000343
2001-06-13328330324325273,000325
2001-06-12337337325328452,000328
2001-06-11340342333339796,000339
2001-06-083443453363401,612,000340
2001-06-073193453193455,081,000345
2001-06-06311318308315585,000315
2001-06-05311311302306293,000306
2001-06-04313314306308306,000308
2001-06-013083193083181,000,000318
2001-05-31305311302308568,000308
2001-05-30309311306311443,000311
2001-05-29310311306311254,000311
2001-05-28311313308312533,000312
2001-05-25308311307311347,000311
2001-05-24305310304307419,000307
2001-05-23310311305308314,000308
2001-05-22314315306306363,000306
2001-05-21315315307310715,000310
2001-05-18305313300307560,000307
2001-05-17300304295300262,000300
2001-05-16298304297297233,000297
2001-05-15299300293297328,000297
2001-05-14304310300301256,000301
2001-05-11304307303304151,000304
2001-05-10302309302305179,000305
2001-05-09301310301309311,000309
2001-05-08315316307310408,000310
2001-05-07319319312315335,000315
2001-05-02318320316319471,000319
2001-05-01317317315317499,000317
2001-04-27316317306314406,000314
2001-04-263113183103161,402,000316
2001-04-25304310300310641,000310
2001-04-24297306295302614,000302
2001-04-23293300291297432,000297
2001-04-20298298292296441,000296
2001-04-19304305295299520,000299
2001-04-18305307300300814,000300
2001-04-17305306299306975,000306
2001-04-162993082983082,830,000308
2001-04-13290294287294916,000294
2001-04-12285290285286801,000286
2001-04-112902942852902,389,000290
2001-04-102682802682771,050,000277
2001-04-09265265258258101,000258
2001-04-06269269255258313,000258
2001-04-05270270261263334,000263
2001-04-04254270252269546,000269
2001-04-03259263250256509,000256
2001-04-02257264241264229,000264
2001-03-30265266252252149,000252
2001-03-29261265253265193,000265
2001-03-28265268261261262,000261
2001-03-27262267262267319,000267
2001-03-26258265258265330,000265
2001-03-23253259253253125,000253
2001-03-22254267250250555,000250
2001-03-21244259244259465,000259
2001-03-19245248242242171,000242
2001-03-1624024423823896,000238
2001-03-15230245228245177,000245
2001-03-14235237232232176,000232
2001-03-13231236228230243,000230
2001-03-12232239232236659,000236
2001-03-09240245239242607,000242
2001-03-08244248243245255,000245
2001-03-07245247241241137,000241
2001-03-06238247238247338,000247
2001-03-05240248238238243,000238
2001-03-02250251241250275,000250
2001-03-01255258253258189,000258
2001-02-28255259253259264,000259
2001-02-27255259254255172,000255
2001-02-26250259250259238,000259
2001-02-23251255250255266,000255
2001-02-22259260253257387,000257
2001-02-21256260254259446,000259
2001-02-20258262252257532,000257
2001-02-192582662562621,284,000262
2001-02-162502632472541,524,000254
2001-02-15239249239246523,000246
2001-02-14235240235240145,000240
2001-02-13237242237240117,000240
2001-02-09231242231242237,000242
2001-02-08233238233235149,000235
2001-02-07232236232235129,000235
2001-02-06232237232235115,000235
2001-02-05236244234235227,000235
2001-02-02240245236239337,000239
2001-02-01231239230239194,000239
2001-01-31231235231233132,000233
2001-01-30234239232232146,000232
2001-01-29237239234234208,000234
2001-01-26227233227233221,000233
2001-01-25230236226229156,000229
2001-01-24234237233235140,000235
2001-01-23236239233239218,000239
2001-01-22238244238239317,000239
2001-01-19241249239241846,000241
2001-01-18236242233242476,000242
2001-01-17230239230237612,000237
2001-01-16219225219225140,000225
2001-01-15218224218220157,000220
2001-01-12215224215223183,000223
2001-01-11225226215216317,000216
2001-01-10228234225227452,000227
2001-01-09221225219225329,000225
2001-01-05212221212217180,000217
2001-01-0421521721221288,000212

分割・併合履歴 : [1983-11-16]1株→1.05株