6448 ブラザー工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 758 | 765 | 751 | 753 | 711,000 | 753 |
| 2002-12-27 | 775 | 778 | 767 | 778 | 1,162,000 | 778 |
| 2002-12-26 | 779 | 786 | 775 | 782 | 1,944,000 | 782 |
| 2002-12-25 | 740 | 769 | 736 | 769 | 4,906,000 | 769 |
| 2002-12-24 | 752 | 760 | 743 | 747 | 3,417,000 | 747 |
| 2002-12-20 | 780 | 780 | 752 | 760 | 3,993,000 | 760 |
| 2002-12-19 | 750 | 781 | 740 | 780 | 5,563,000 | 780 |
| 2002-12-18 | 715 | 759 | 694 | 749 | 9,276,000 | 749 |
| 2002-12-17 | 775 | 784 | 727 | 734 | 4,421,000 | 734 |
| 2002-12-16 | 804 | 810 | 772 | 775 | 2,399,000 | 775 |
| 2002-12-13 | 825 | 830 | 811 | 824 | 3,144,000 | 824 |
| 2002-12-12 | 827 | 827 | 804 | 809 | 776,000 | 809 |
| 2002-12-11 | 815 | 835 | 815 | 823 | 3,708,000 | 823 |
| 2002-12-10 | 795 | 805 | 795 | 803 | 1,558,000 | 803 |
| 2002-12-09 | 816 | 822 | 813 | 815 | 1,090,000 | 815 |
| 2002-12-06 | 835 | 841 | 815 | 823 | 1,514,000 | 823 |
| 2002-12-05 | 812 | 837 | 810 | 833 | 4,667,000 | 833 |
| 2002-12-04 | 846 | 850 | 813 | 813 | 2,829,000 | 813 |
| 2002-12-03 | 855 | 875 | 852 | 854 | 1,962,000 | 854 |
| 2002-12-02 | 852 | 867 | 849 | 860 | 2,482,000 | 860 |
| 2002-11-29 | 874 | 899 | 867 | 872 | 1,591,000 | 872 |
| 2002-11-28 | 895 | 896 | 878 | 884 | 1,096,000 | 884 |
| 2002-11-27 | 895 | 899 | 878 | 885 | 1,705,000 | 885 |
| 2002-11-26 | 908 | 912 | 885 | 887 | 1,061,000 | 887 |
| 2002-11-25 | 895 | 916 | 893 | 908 | 3,558,000 | 908 |
| 2002-11-22 | 900 | 903 | 885 | 898 | 1,973,000 | 898 |
| 2002-11-21 | 909 | 914 | 885 | 893 | 1,426,000 | 893 |
| 2002-11-20 | 887 | 908 | 885 | 903 | 1,614,000 | 903 |
| 2002-11-19 | 884 | 891 | 871 | 887 | 1,312,000 | 887 |
| 2002-11-18 | 908 | 908 | 891 | 893 | 1,382,000 | 893 |
| 2002-11-15 | 887 | 918 | 874 | 914 | 2,579,000 | 914 |
| 2002-11-14 | 888 | 899 | 863 | 871 | 1,626,000 | 871 |
| 2002-11-13 | 896 | 908 | 883 | 896 | 1,458,000 | 896 |
| 2002-11-12 | 866 | 903 | 864 | 895 | 1,212,000 | 895 |
| 2002-11-11 | 886 | 890 | 875 | 876 | 995,000 | 876 |
| 2002-11-08 | 904 | 907 | 895 | 896 | 722,000 | 896 |
| 2002-11-07 | 906 | 918 | 905 | 910 | 1,293,000 | 910 |
| 2002-11-06 | 928 | 939 | 917 | 925 | 3,419,000 | 925 |
| 2002-11-05 | 905 | 929 | 896 | 926 | 3,896,000 | 926 |
| 2002-11-01 | 899 | 907 | 890 | 904 | 1,551,000 | 904 |
| 2002-10-31 | 883 | 893 | 873 | 890 | 969,000 | 890 |
| 2002-10-30 | 890 | 897 | 876 | 888 | 1,474,000 | 888 |
| 2002-10-29 | 902 | 908 | 884 | 900 | 2,795,000 | 900 |
| 2002-10-28 | 881 | 913 | 874 | 912 | 3,897,000 | 912 |
| 2002-10-25 | 860 | 883 | 859 | 880 | 743,000 | 880 |
| 2002-10-24 | 893 | 895 | 866 | 868 | 1,379,000 | 868 |
| 2002-10-23 | 857 | 895 | 850 | 890 | 2,309,000 | 890 |
| 2002-10-22 | 895 | 902 | 858 | 865 | 2,694,000 | 865 |
| 2002-10-21 | 880 | 902 | 879 | 889 | 4,261,000 | 889 |
| 2002-10-18 | 863 | 884 | 862 | 878 | 4,235,000 | 878 |
| 2002-10-17 | 831 | 860 | 831 | 851 | 1,581,000 | 851 |
| 2002-10-16 | 851 | 863 | 837 | 841 | 1,442,000 | 841 |
| 2002-10-15 | 830 | 851 | 821 | 844 | 2,561,000 | 844 |
| 2002-10-11 | 812 | 824 | 800 | 820 | 1,319,000 | 820 |
| 2002-10-10 | 788 | 795 | 781 | 792 | 1,188,000 | 792 |
| 2002-10-09 | 810 | 810 | 797 | 798 | 869,000 | 798 |
| 2002-10-08 | 794 | 814 | 793 | 811 | 1,283,000 | 811 |
| 2002-10-07 | 815 | 820 | 799 | 803 | 1,142,000 | 803 |
| 2002-10-04 | 841 | 843 | 820 | 825 | 1,037,000 | 825 |
| 2002-10-03 | 834 | 845 | 830 | 840 | 1,155,000 | 840 |
| 2002-10-02 | 851 | 859 | 836 | 837 | 877,000 | 837 |
| 2002-10-01 | 861 | 861 | 840 | 841 | 1,049,000 | 841 |
| 2002-09-30 | 855 | 862 | 848 | 862 | 693,000 | 862 |
| 2002-09-27 | 855 | 865 | 850 | 856 | 1,396,000 | 856 |
| 2002-09-26 | 866 | 876 | 852 | 859 | 1,995,000 | 859 |
| 2002-09-25 | 850 | 867 | 846 | 867 | 1,217,000 | 867 |
| 2002-09-24 | 851 | 862 | 845 | 855 | 1,072,000 | 855 |
| 2002-09-20 | 855 | 871 | 851 | 865 | 1,854,000 | 865 |
| 2002-09-19 | 896 | 909 | 865 | 865 | 3,356,000 | 865 |
| 2002-09-18 | 855 | 887 | 838 | 886 | 5,922,000 | 886 |
| 2002-09-17 | 824 | 862 | 824 | 859 | 3,876,000 | 859 |
| 2002-09-13 | 834 | 843 | 809 | 814 | 4,165,000 | 814 |
| 2002-09-12 | 820 | 856 | 817 | 844 | 8,085,000 | 844 |
| 2002-09-11 | 794 | 825 | 791 | 825 | 5,087,000 | 825 |
| 2002-09-10 | 800 | 805 | 786 | 786 | 3,868,000 | 786 |
| 2002-09-09 | 790 | 800 | 785 | 792 | 3,972,000 | 792 |
| 2002-09-06 | 770 | 789 | 757 | 781 | 5,520,000 | 781 |
| 2002-09-05 | 752 | 774 | 748 | 769 | 2,749,000 | 769 |
| 2002-09-04 | 723 | 742 | 721 | 732 | 1,704,000 | 732 |
| 2002-09-03 | 770 | 770 | 740 | 743 | 3,301,000 | 743 |
| 2002-09-02 | 772 | 781 | 760 | 769 | 7,780,000 | 769 |
| 2002-08-30 | 720 | 725 | 707 | 722 | 3,226,000 | 722 |
| 2002-08-29 | 768 | 770 | 741 | 743 | 1,405,000 | 743 |
| 2002-08-28 | 773 | 780 | 767 | 774 | 1,022,000 | 774 |
| 2002-08-27 | 785 | 787 | 771 | 775 | 1,436,000 | 775 |
| 2002-08-26 | 765 | 787 | 759 | 787 | 1,946,000 | 787 |
| 2002-08-23 | 768 | 774 | 763 | 765 | 1,930,000 | 765 |
| 2002-08-22 | 756 | 767 | 747 | 762 | 1,413,000 | 762 |
| 2002-08-21 | 759 | 768 | 746 | 749 | 1,561,000 | 749 |
| 2002-08-20 | 745 | 763 | 740 | 762 | 3,122,000 | 762 |
| 2002-08-19 | 739 | 742 | 726 | 739 | 1,297,000 | 739 |
| 2002-08-16 | 730 | 734 | 725 | 731 | 1,326,000 | 731 |
| 2002-08-15 | 732 | 736 | 721 | 725 | 707,000 | 725 |
| 2002-08-14 | 730 | 730 | 719 | 724 | 1,097,000 | 724 |
| 2002-08-13 | 725 | 733 | 713 | 732 | 1,003,000 | 732 |
| 2002-08-12 | 740 | 740 | 720 | 727 | 1,298,000 | 727 |
| 2002-08-09 | 725 | 737 | 710 | 735 | 1,461,000 | 735 |
| 2002-08-08 | 718 | 735 | 706 | 706 | 1,055,000 | 706 |
| 2002-08-07 | 703 | 720 | 700 | 708 | 1,779,000 | 708 |
| 2002-08-06 | 692 | 694 | 668 | 683 | 2,389,000 | 683 |
| 2002-08-05 | 720 | 730 | 698 | 699 | 1,652,000 | 699 |
| 2002-08-02 | 728 | 738 | 720 | 736 | 1,336,000 | 736 |
| 2002-08-01 | 750 | 760 | 735 | 745 | 1,633,000 | 745 |
| 2002-07-31 | 761 | 783 | 760 | 769 | 1,062,000 | 769 |
| 2002-07-30 | 788 | 794 | 770 | 771 | 1,135,000 | 771 |
| 2002-07-29 | 758 | 778 | 757 | 778 | 1,774,000 | 778 |
| 2002-07-26 | 777 | 780 | 759 | 759 | 2,319,000 | 759 |
| 2002-07-25 | 817 | 820 | 786 | 788 | 1,854,000 | 788 |
| 2002-07-24 | 811 | 818 | 801 | 801 | 2,852,000 | 801 |
| 2002-07-23 | 753 | 805 | 753 | 801 | 3,274,000 | 801 |
| 2002-07-22 | 755 | 773 | 749 | 761 | 1,703,000 | 761 |
| 2002-07-19 | 783 | 792 | 771 | 775 | 1,919,000 | 775 |
| 2002-07-18 | 777 | 801 | 774 | 799 | 4,446,000 | 799 |
| 2002-07-17 | 766 | 768 | 745 | 767 | 2,137,000 | 767 |
| 2002-07-16 | 762 | 775 | 761 | 769 | 7,012,000 | 769 |
| 2002-07-15 | 736 | 756 | 736 | 752 | 1,599,000 | 752 |
| 2002-07-12 | 758 | 759 | 739 | 746 | 2,167,000 | 746 |
| 2002-07-11 | 734 | 758 | 734 | 750 | 5,491,000 | 750 |
| 2002-07-10 | 737 | 753 | 729 | 739 | 4,170,000 | 739 |
| 2002-07-09 | 710 | 742 | 710 | 742 | 6,575,000 | 742 |
| 2002-07-08 | 712 | 715 | 699 | 706 | 1,057,000 | 706 |
| 2002-07-05 | 696 | 707 | 694 | 702 | 1,080,000 | 702 |
| 2002-07-04 | 708 | 708 | 694 | 696 | 983,000 | 696 |
| 2002-07-03 | 687 | 711 | 687 | 709 | 3,037,000 | 709 |
| 2002-07-02 | 662 | 692 | 657 | 690 | 1,764,000 | 690 |
| 2002-07-01 | 660 | 669 | 652 | 668 | 496,000 | 668 |
| 2002-06-28 | 646 | 660 | 646 | 652 | 1,176,000 | 652 |
| 2002-06-27 | 637 | 648 | 635 | 641 | 996,000 | 641 |
| 2002-06-26 | 641 | 646 | 635 | 635 | 804,000 | 635 |
| 2002-06-25 | 652 | 664 | 650 | 655 | 833,000 | 655 |
| 2002-06-24 | 637 | 655 | 637 | 654 | 1,536,000 | 654 |
| 2002-06-21 | 665 | 670 | 656 | 656 | 813,000 | 656 |
| 2002-06-20 | 668 | 685 | 662 | 675 | 1,122,000 | 675 |
| 2002-06-19 | 694 | 704 | 677 | 679 | 1,983,000 | 679 |
| 2002-06-18 | 671 | 692 | 671 | 690 | 979,000 | 690 |
| 2002-06-17 | 680 | 688 | 664 | 667 | 1,191,000 | 667 |
| 2002-06-14 | 711 | 714 | 692 | 694 | 2,333,000 | 694 |
| 2002-06-13 | 706 | 718 | 700 | 704 | 1,815,000 | 704 |
| 2002-06-12 | 699 | 708 | 695 | 705 | 1,970,000 | 705 |
| 2002-06-11 | 685 | 696 | 684 | 694 | 679,000 | 694 |
| 2002-06-10 | 694 | 695 | 681 | 683 | 619,000 | 683 |
| 2002-06-07 | 686 | 695 | 683 | 688 | 961,000 | 688 |
| 2002-06-06 | 719 | 720 | 697 | 700 | 2,051,000 | 700 |
| 2002-06-05 | 715 | 727 | 714 | 719 | 1,271,000 | 719 |
| 2002-06-04 | 720 | 720 | 708 | 712 | 2,095,000 | 712 |
| 2002-06-03 | 695 | 728 | 690 | 726 | 5,115,000 | 726 |
| 2002-05-31 | 674 | 696 | 672 | 685 | 1,324,000 | 685 |
| 2002-05-30 | 680 | 680 | 667 | 671 | 1,445,000 | 671 |
| 2002-05-29 | 687 | 689 | 681 | 681 | 1,010,000 | 681 |
| 2002-05-28 | 696 | 701 | 692 | 695 | 1,545,000 | 695 |
| 2002-05-27 | 710 | 714 | 690 | 703 | 1,893,000 | 703 |
| 2002-05-24 | 721 | 724 | 710 | 717 | 1,824,000 | 717 |
| 2002-05-23 | 690 | 718 | 683 | 715 | 3,682,000 | 715 |
| 2002-05-22 | 678 | 695 | 678 | 693 | 2,230,000 | 693 |
| 2002-05-21 | 690 | 698 | 678 | 688 | 2,799,000 | 688 |
| 2002-05-20 | 670 | 703 | 662 | 700 | 13,329,000 | 700 |
| 2002-05-17 | 615 | 652 | 602 | 650 | 7,307,000 | 650 |
| 2002-05-16 | 595 | 610 | 588 | 606 | 1,238,000 | 606 |
| 2002-05-15 | 580 | 600 | 578 | 591 | 828,000 | 591 |
| 2002-05-14 | 584 | 587 | 573 | 576 | 472,000 | 576 |
| 2002-05-13 | 587 | 587 | 577 | 580 | 494,000 | 580 |
| 2002-05-10 | 600 | 601 | 585 | 589 | 864,000 | 589 |
| 2002-05-09 | 600 | 603 | 590 | 595 | 624,000 | 595 |
| 2002-05-08 | 593 | 603 | 585 | 593 | 752,000 | 593 |
| 2002-05-07 | 605 | 607 | 593 | 601 | 930,000 | 601 |
| 2002-05-02 | 594 | 616 | 590 | 609 | 2,557,000 | 609 |
| 2002-05-01 | 587 | 588 | 579 | 587 | 507,000 | 587 |
| 2002-04-30 | 570 | 587 | 568 | 582 | 1,235,000 | 582 |
| 2002-04-26 | 587 | 595 | 573 | 590 | 1,669,000 | 590 |
| 2002-04-25 | 607 | 610 | 587 | 597 | 917,000 | 597 |
| 2002-04-24 | 608 | 613 | 603 | 605 | 983,000 | 605 |
| 2002-04-23 | 599 | 615 | 594 | 608 | 3,334,000 | 608 |
| 2002-04-22 | 594 | 600 | 584 | 600 | 1,117,000 | 600 |
| 2002-04-19 | 576 | 592 | 571 | 590 | 1,152,000 | 590 |
| 2002-04-18 | 582 | 585 | 570 | 576 | 942,000 | 576 |
| 2002-04-17 | 591 | 594 | 578 | 587 | 1,201,000 | 587 |
| 2002-04-16 | 593 | 604 | 589 | 590 | 2,992,000 | 590 |
| 2002-04-15 | 580 | 591 | 575 | 588 | 1,351,000 | 588 |
| 2002-04-12 | 586 | 591 | 578 | 580 | 3,368,000 | 580 |
| 2002-04-11 | 554 | 580 | 543 | 568 | 1,940,000 | 568 |
| 2002-04-10 | 542 | 554 | 540 | 550 | 603,000 | 550 |
| 2002-04-09 | 550 | 557 | 541 | 545 | 612,000 | 545 |
| 2002-04-08 | 550 | 555 | 542 | 548 | 353,000 | 548 |
| 2002-04-05 | 545 | 554 | 540 | 540 | 482,000 | 540 |
| 2002-04-04 | 559 | 560 | 544 | 550 | 900,000 | 550 |
| 2002-04-03 | 540 | 554 | 538 | 552 | 800,000 | 552 |
| 2002-04-02 | 523 | 558 | 522 | 551 | 862,000 | 551 |
| 2002-04-01 | 525 | 532 | 517 | 523 | 318,000 | 523 |
| 2002-03-29 | 523 | 537 | 521 | 533 | 440,000 | 533 |
| 2002-03-28 | 525 | 530 | 521 | 521 | 492,000 | 521 |
| 2002-03-27 | 526 | 540 | 526 | 539 | 377,000 | 539 |
| 2002-03-26 | 531 | 539 | 528 | 533 | 460,000 | 533 |
| 2002-03-25 | 550 | 559 | 531 | 540 | 720,000 | 540 |
| 2002-03-22 | 568 | 568 | 549 | 550 | 685,000 | 550 |
| 2002-03-20 | 579 | 579 | 567 | 571 | 692,000 | 571 |
| 2002-03-19 | 565 | 579 | 560 | 579 | 1,021,000 | 579 |
| 2002-03-18 | 575 | 577 | 553 | 566 | 899,000 | 566 |
| 2002-03-15 | 549 | 568 | 547 | 567 | 1,313,000 | 567 |
| 2002-03-14 | 541 | 555 | 539 | 540 | 822,000 | 540 |
| 2002-03-13 | 545 | 555 | 531 | 542 | 1,035,000 | 542 |
| 2002-03-12 | 548 | 561 | 546 | 555 | 1,414,000 | 555 |
| 2002-03-11 | 570 | 572 | 553 | 554 | 1,211,000 | 554 |
| 2002-03-08 | 593 | 593 | 566 | 576 | 2,124,000 | 576 |
| 2002-03-07 | 578 | 593 | 569 | 593 | 1,866,000 | 593 |
| 2002-03-06 | 555 | 575 | 553 | 568 | 1,051,000 | 568 |
| 2002-03-05 | 580 | 587 | 560 | 565 | 2,538,000 | 565 |
| 2002-03-04 | 570 | 578 | 560 | 575 | 2,490,000 | 575 |
| 2002-03-01 | 536 | 556 | 532 | 556 | 1,445,000 | 556 |
| 2002-02-28 | 550 | 555 | 545 | 546 | 2,244,000 | 546 |
| 2002-02-27 | 496 | 540 | 494 | 540 | 3,017,000 | 540 |
| 2002-02-26 | 508 | 514 | 493 | 496 | 801,000 | 496 |
| 2002-02-25 | 508 | 511 | 499 | 503 | 1,420,000 | 503 |
| 2002-02-22 | 538 | 538 | 512 | 515 | 2,071,000 | 515 |
| 2002-02-21 | 520 | 537 | 515 | 532 | 1,016,000 | 532 |
| 2002-02-20 | 511 | 521 | 510 | 512 | 957,000 | 512 |
| 2002-02-19 | 537 | 538 | 513 | 519 | 1,242,000 | 519 |
| 2002-02-18 | 538 | 544 | 520 | 540 | 2,232,000 | 540 |
| 2002-02-15 | 509 | 532 | 505 | 528 | 4,288,000 | 528 |
| 2002-02-14 | 492 | 511 | 485 | 509 | 2,808,000 | 509 |
| 2002-02-13 | 476 | 480 | 474 | 477 | 895,000 | 477 |
| 2002-02-12 | 482 | 482 | 475 | 479 | 686,000 | 479 |
| 2002-02-08 | 455 | 473 | 450 | 465 | 851,000 | 465 |
| 2002-02-07 | 452 | 456 | 445 | 450 | 1,211,000 | 450 |
| 2002-02-06 | 457 | 463 | 452 | 453 | 676,000 | 453 |
| 2002-02-05 | 455 | 468 | 452 | 457 | 1,236,000 | 457 |
| 2002-02-04 | 476 | 478 | 464 | 465 | 849,000 | 465 |
| 2002-02-01 | 489 | 490 | 477 | 481 | 2,777,000 | 481 |
| 2002-01-31 | 486 | 486 | 476 | 479 | 703,000 | 479 |
| 2002-01-30 | 466 | 489 | 464 | 488 | 1,415,000 | 488 |
| 2002-01-29 | 497 | 502 | 476 | 476 | 3,025,000 | 476 |
| 2002-01-28 | 460 | 500 | 458 | 495 | 3,780,000 | 495 |
| 2002-01-25 | 450 | 458 | 440 | 457 | 1,751,000 | 457 |
| 2002-01-24 | 443 | 457 | 440 | 447 | 1,602,000 | 447 |
| 2002-01-23 | 447 | 452 | 438 | 448 | 1,934,000 | 448 |
| 2002-01-22 | 470 | 470 | 455 | 457 | 2,348,000 | 457 |
| 2002-01-21 | 465 | 487 | 457 | 472 | 10,620,000 | 472 |
| 2002-01-18 | 455 | 455 | 455 | 455 | 1,301,000 | 455 |
| 2002-01-17 | 365 | 379 | 365 | 375 | 532,000 | 375 |
| 2002-01-16 | 374 | 376 | 369 | 369 | 382,000 | 369 |
| 2002-01-15 | 383 | 386 | 366 | 386 | 399,000 | 386 |
| 2002-01-11 | 385 | 387 | 380 | 381 | 753,000 | 381 |
| 2002-01-10 | 380 | 385 | 370 | 380 | 342,000 | 380 |
| 2002-01-09 | 372 | 381 | 369 | 370 | 205,000 | 370 |
| 2002-01-08 | 388 | 388 | 368 | 370 | 175,000 | 370 |
| 2002-01-07 | 395 | 395 | 377 | 383 | 126,000 | 383 |
| 2002-01-04 | 385 | 392 | 382 | 392 | 135,000 | 392 |
分割・併合履歴 ： [1983-11-16]1株→1.05株
