6448 ブラザー工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 988 | 988 | 976 | 983 | 218,000 | 983 |
| 2003-12-29 | 944 | 975 | 941 | 967 | 522,000 | 967 |
| 2003-12-26 | 943 | 945 | 926 | 934 | 285,000 | 934 |
| 2003-12-25 | 931 | 940 | 929 | 933 | 351,000 | 933 |
| 2003-12-24 | 918 | 930 | 918 | 927 | 272,000 | 927 |
| 2003-12-22 | 909 | 919 | 908 | 918 | 279,000 | 918 |
| 2003-12-19 | 918 | 919 | 892 | 919 | 545,000 | 919 |
| 2003-12-18 | 890 | 902 | 880 | 898 | 652,000 | 898 |
| 2003-12-17 | 920 | 921 | 884 | 884 | 884,000 | 884 |
| 2003-12-16 | 904 | 916 | 901 | 913 | 736,000 | 913 |
| 2003-12-15 | 921 | 937 | 921 | 924 | 342,000 | 924 |
| 2003-12-12 | 924 | 930 | 900 | 911 | 1,085,000 | 911 |
| 2003-12-11 | 925 | 932 | 906 | 923 | 624,000 | 923 |
| 2003-12-10 | 926 | 938 | 905 | 916 | 781,000 | 916 |
| 2003-12-09 | 914 | 933 | 902 | 927 | 369,000 | 927 |
| 2003-12-08 | 926 | 935 | 905 | 912 | 950,000 | 912 |
| 2003-12-05 | 960 | 966 | 936 | 936 | 386,000 | 936 |
| 2003-12-04 | 960 | 968 | 950 | 955 | 314,000 | 955 |
| 2003-12-03 | 970 | 976 | 952 | 959 | 460,000 | 959 |
| 2003-12-02 | 973 | 988 | 965 | 974 | 649,000 | 974 |
| 2003-12-01 | 954 | 970 | 945 | 965 | 349,000 | 965 |
| 2003-11-28 | 956 | 974 | 953 | 958 | 271,000 | 958 |
| 2003-11-27 | 973 | 981 | 954 | 957 | 588,000 | 957 |
| 2003-11-26 | 967 | 977 | 960 | 975 | 602,000 | 975 |
| 2003-11-25 | 950 | 964 | 948 | 955 | 527,000 | 955 |
| 2003-11-21 | 964 | 966 | 931 | 940 | 1,355,000 | 940 |
| 2003-11-20 | 968 | 968 | 945 | 956 | 1,120,000 | 956 |
| 2003-11-19 | 948 | 953 | 927 | 930 | 1,350,000 | 930 |
| 2003-11-18 | 900 | 973 | 891 | 958 | 2,024,000 | 958 |
| 2003-11-17 | 911 | 924 | 876 | 892 | 1,625,000 | 892 |
| 2003-11-14 | 990 | 997 | 961 | 967 | 551,000 | 967 |
| 2003-11-13 | 985 | 1,005 | 969 | 980 | 589,000 | 980 |
| 2003-11-12 | 998 | 1,010 | 950 | 964 | 854,000 | 964 |
| 2003-11-11 | 1,028 | 1,029 | 982 | 998 | 482,000 | 998 |
| 2003-11-10 | 1,042 | 1,042 | 1,027 | 1,027 | 571,000 | 1,027 |
| 2003-11-07 | 1,065 | 1,065 | 1,038 | 1,038 | 646,000 | 1,038 |
| 2003-11-06 | 1,070 | 1,072 | 1,050 | 1,056 | 660,000 | 1,056 |
| 2003-11-05 | 1,040 | 1,070 | 1,037 | 1,062 | 1,128,000 | 1,062 |
| 2003-11-04 | 1,050 | 1,055 | 1,036 | 1,040 | 826,000 | 1,040 |
| 2003-10-31 | 1,039 | 1,047 | 1,024 | 1,024 | 572,000 | 1,024 |
| 2003-10-30 | 1,033 | 1,040 | 1,027 | 1,031 | 810,000 | 1,031 |
| 2003-10-29 | 1,014 | 1,027 | 1,002 | 1,020 | 517,000 | 1,020 |
| 2003-10-28 | 1,010 | 1,023 | 994 | 1,001 | 557,000 | 1,001 |
| 2003-10-27 | 976 | 1,010 | 976 | 991 | 581,000 | 991 |
| 2003-10-24 | 993 | 996 | 969 | 976 | 686,000 | 976 |
| 2003-10-23 | 1,018 | 1,035 | 995 | 1,004 | 1,135,000 | 1,004 |
| 2003-10-22 | 1,027 | 1,036 | 1,019 | 1,035 | 674,000 | 1,035 |
| 2003-10-21 | 1,038 | 1,040 | 1,017 | 1,017 | 481,000 | 1,017 |
| 2003-10-20 | 1,036 | 1,036 | 1,018 | 1,021 | 518,000 | 1,021 |
| 2003-10-17 | 991 | 1,036 | 991 | 1,016 | 1,592,000 | 1,016 |
| 2003-10-16 | 1,017 | 1,022 | 979 | 990 | 1,592,000 | 990 |
| 2003-10-15 | 1,020 | 1,025 | 1,010 | 1,016 | 607,000 | 1,016 |
| 2003-10-14 | 1,020 | 1,023 | 1,003 | 1,009 | 1,037,000 | 1,009 |
| 2003-10-10 | 1,006 | 1,036 | 1,006 | 1,024 | 597,000 | 1,024 |
| 2003-10-09 | 1,044 | 1,044 | 1,002 | 1,016 | 995,000 | 1,016 |
| 2003-10-08 | 1,079 | 1,089 | 1,041 | 1,046 | 578,000 | 1,046 |
| 2003-10-07 | 1,062 | 1,084 | 1,056 | 1,083 | 1,111,000 | 1,083 |
| 2003-10-06 | 1,072 | 1,091 | 1,059 | 1,068 | 824,000 | 1,068 |
| 2003-10-03 | 1,089 | 1,098 | 1,079 | 1,090 | 791,000 | 1,090 |
| 2003-10-02 | 1,085 | 1,086 | 1,066 | 1,069 | 1,182,000 | 1,069 |
| 2003-10-01 | 1,125 | 1,125 | 1,068 | 1,069 | 1,732,000 | 1,069 |
| 2003-09-30 | 1,087 | 1,122 | 1,072 | 1,098 | 1,742,000 | 1,098 |
| 2003-09-29 | 1,081 | 1,097 | 1,061 | 1,069 | 918,000 | 1,069 |
| 2003-09-26 | 1,050 | 1,115 | 1,045 | 1,061 | 1,321,000 | 1,061 |
| 2003-09-25 | 1,050 | 1,088 | 1,036 | 1,050 | 1,349,000 | 1,050 |
| 2003-09-24 | 1,113 | 1,127 | 1,058 | 1,062 | 1,495,000 | 1,062 |
| 2003-09-22 | 1,120 | 1,120 | 1,076 | 1,113 | 1,673,000 | 1,113 |
| 2003-09-19 | 1,105 | 1,137 | 1,081 | 1,137 | 2,251,000 | 1,137 |
| 2003-09-18 | 1,123 | 1,123 | 1,087 | 1,112 | 1,678,000 | 1,112 |
| 2003-09-17 | 1,100 | 1,139 | 1,092 | 1,137 | 3,637,000 | 1,137 |
| 2003-09-16 | 1,097 | 1,097 | 1,068 | 1,083 | 1,499,000 | 1,083 |
| 2003-09-12 | 1,050 | 1,066 | 1,046 | 1,057 | 1,351,000 | 1,057 |
| 2003-09-11 | 1,050 | 1,065 | 1,041 | 1,043 | 1,476,000 | 1,043 |
| 2003-09-10 | 1,061 | 1,069 | 1,048 | 1,059 | 1,509,000 | 1,059 |
| 2003-09-09 | 1,095 | 1,105 | 1,073 | 1,074 | 1,893,000 | 1,074 |
| 2003-09-08 | 1,085 | 1,095 | 1,063 | 1,075 | 1,578,000 | 1,075 |
| 2003-09-05 | 1,052 | 1,119 | 1,052 | 1,103 | 2,539,000 | 1,103 |
| 2003-09-04 | 1,083 | 1,093 | 1,062 | 1,062 | 1,862,000 | 1,062 |
| 2003-09-03 | 1,100 | 1,100 | 1,057 | 1,063 | 1,932,000 | 1,063 |
| 2003-09-02 | 1,045 | 1,094 | 1,032 | 1,088 | 2,193,000 | 1,088 |
| 2003-09-01 | 1,050 | 1,052 | 1,030 | 1,032 | 1,149,000 | 1,032 |
| 2003-08-29 | 1,020 | 1,073 | 1,010 | 1,035 | 3,218,000 | 1,035 |
| 2003-08-28 | 991 | 1,035 | 984 | 1,035 | 1,573,000 | 1,035 |
| 2003-08-27 | 991 | 1,013 | 991 | 1,000 | 1,259,000 | 1,000 |
| 2003-08-26 | 982 | 1,004 | 981 | 992 | 999,000 | 992 |
| 2003-08-25 | 1,000 | 1,019 | 992 | 992 | 1,323,000 | 992 |
| 2003-08-22 | 981 | 1,020 | 975 | 1,020 | 2,635,000 | 1,020 |
| 2003-08-21 | 957 | 996 | 955 | 989 | 2,925,000 | 989 |
| 2003-08-20 | 953 | 961 | 950 | 957 | 1,259,000 | 957 |
| 2003-08-19 | 956 | 962 | 944 | 953 | 1,133,000 | 953 |
| 2003-08-18 | 950 | 958 | 937 | 946 | 1,632,000 | 946 |
| 2003-08-15 | 935 | 950 | 921 | 943 | 2,112,000 | 943 |
| 2003-08-14 | 906 | 920 | 905 | 915 | 1,098,000 | 915 |
| 2003-08-13 | 866 | 909 | 866 | 896 | 1,524,000 | 896 |
| 2003-08-12 | 861 | 869 | 855 | 859 | 1,438,000 | 859 |
| 2003-08-11 | 857 | 869 | 855 | 869 | 1,292,000 | 869 |
| 2003-08-08 | 881 | 892 | 863 | 877 | 941,000 | 877 |
| 2003-08-07 | 895 | 905 | 888 | 888 | 1,098,000 | 888 |
| 2003-08-06 | 884 | 904 | 880 | 896 | 717,000 | 896 |
| 2003-08-05 | 898 | 908 | 881 | 884 | 849,000 | 884 |
| 2003-08-04 | 914 | 915 | 896 | 897 | 735,000 | 897 |
| 2003-08-01 | 918 | 930 | 913 | 915 | 2,052,000 | 915 |
| 2003-07-31 | 910 | 917 | 900 | 906 | 1,269,000 | 906 |
| 2003-07-30 | 924 | 926 | 900 | 900 | 938,000 | 900 |
| 2003-07-29 | 900 | 927 | 900 | 925 | 2,524,000 | 925 |
| 2003-07-28 | 899 | 917 | 890 | 891 | 2,176,000 | 891 |
| 2003-07-25 | 875 | 892 | 873 | 881 | 841,000 | 881 |
| 2003-07-24 | 890 | 899 | 882 | 885 | 1,143,000 | 885 |
| 2003-07-23 | 889 | 898 | 881 | 898 | 987,000 | 898 |
| 2003-07-22 | 885 | 894 | 877 | 890 | 785,000 | 890 |
| 2003-07-18 | 878 | 900 | 878 | 896 | 1,171,000 | 896 |
| 2003-07-17 | 907 | 907 | 884 | 889 | 1,772,000 | 889 |
| 2003-07-16 | 904 | 925 | 896 | 921 | 3,601,000 | 921 |
| 2003-07-15 | 859 | 905 | 859 | 892 | 5,808,000 | 892 |
| 2003-07-14 | 838 | 857 | 826 | 852 | 1,275,000 | 852 |
| 2003-07-11 | 836 | 854 | 836 | 846 | 2,134,000 | 846 |
| 2003-07-10 | 823 | 845 | 823 | 836 | 963,000 | 836 |
| 2003-07-09 | 828 | 845 | 822 | 822 | 1,336,000 | 822 |
| 2003-07-08 | 850 | 865 | 828 | 828 | 1,788,000 | 828 |
| 2003-07-07 | 820 | 845 | 815 | 838 | 1,368,000 | 838 |
| 2003-07-04 | 820 | 825 | 806 | 810 | 996,000 | 810 |
| 2003-07-03 | 818 | 835 | 800 | 818 | 1,691,000 | 818 |
| 2003-07-02 | 835 | 840 | 815 | 823 | 1,178,000 | 823 |
| 2003-07-01 | 817 | 836 | 817 | 830 | 944,000 | 830 |
| 2003-06-30 | 817 | 830 | 810 | 830 | 1,059,000 | 830 |
| 2003-06-27 | 830 | 843 | 825 | 827 | 996,000 | 827 |
| 2003-06-26 | 811 | 829 | 811 | 829 | 664,000 | 829 |
| 2003-06-25 | 820 | 823 | 806 | 821 | 924,000 | 821 |
| 2003-06-24 | 821 | 830 | 803 | 807 | 1,085,000 | 807 |
| 2003-06-23 | 849 | 850 | 834 | 834 | 764,000 | 834 |
| 2003-06-20 | 814 | 849 | 814 | 848 | 1,591,000 | 848 |
| 2003-06-19 | 842 | 854 | 822 | 824 | 1,969,000 | 824 |
| 2003-06-18 | 812 | 851 | 810 | 842 | 4,542,000 | 842 |
| 2003-06-17 | 785 | 803 | 783 | 802 | 3,201,000 | 802 |
| 2003-06-16 | 765 | 776 | 765 | 768 | 1,127,000 | 768 |
| 2003-06-13 | 753 | 768 | 753 | 764 | 1,172,000 | 764 |
| 2003-06-12 | 752 | 760 | 745 | 746 | 1,282,000 | 746 |
| 2003-06-11 | 765 | 775 | 755 | 758 | 1,945,000 | 758 |
| 2003-06-10 | 775 | 779 | 761 | 765 | 1,424,000 | 765 |
| 2003-06-09 | 810 | 815 | 785 | 785 | 905,000 | 785 |
| 2003-06-06 | 811 | 813 | 794 | 806 | 878,000 | 806 |
| 2003-06-05 | 808 | 808 | 783 | 801 | 747,000 | 801 |
| 2003-06-04 | 790 | 808 | 790 | 794 | 918,000 | 794 |
| 2003-06-03 | 789 | 796 | 782 | 787 | 587,000 | 787 |
| 2003-06-02 | 786 | 798 | 785 | 788 | 491,000 | 788 |
| 2003-05-30 | 795 | 796 | 785 | 785 | 645,000 | 785 |
| 2003-05-29 | 784 | 812 | 783 | 805 | 1,690,000 | 805 |
| 2003-05-28 | 768 | 782 | 768 | 775 | 1,039,000 | 775 |
| 2003-05-27 | 783 | 783 | 763 | 763 | 651,000 | 763 |
| 2003-05-26 | 785 | 786 | 775 | 782 | 813,000 | 782 |
| 2003-05-23 | 787 | 787 | 765 | 778 | 718,000 | 778 |
| 2003-05-22 | 770 | 778 | 757 | 772 | 1,227,000 | 772 |
| 2003-05-21 | 777 | 786 | 760 | 760 | 1,143,000 | 760 |
| 2003-05-20 | 751 | 762 | 727 | 760 | 2,708,000 | 760 |
| 2003-05-19 | 765 | 785 | 759 | 764 | 1,937,000 | 764 |
| 2003-05-16 | 835 | 847 | 785 | 791 | 2,473,000 | 791 |
| 2003-05-15 | 850 | 852 | 835 | 836 | 600,000 | 836 |
| 2003-05-14 | 850 | 856 | 849 | 849 | 426,000 | 849 |
| 2003-05-13 | 870 | 871 | 852 | 854 | 1,027,000 | 854 |
| 2003-05-12 | 867 | 872 | 856 | 870 | 948,000 | 870 |
| 2003-05-09 | 843 | 859 | 831 | 859 | 1,287,000 | 859 |
| 2003-05-08 | 823 | 847 | 823 | 839 | 1,255,000 | 839 |
| 2003-05-07 | 817 | 825 | 815 | 822 | 535,000 | 822 |
| 2003-05-06 | 825 | 833 | 823 | 827 | 622,000 | 827 |
| 2003-05-02 | 826 | 827 | 815 | 820 | 368,000 | 820 |
| 2003-05-01 | 805 | 828 | 801 | 825 | 831,000 | 825 |
| 2003-04-30 | 800 | 810 | 794 | 801 | 1,134,000 | 801 |
| 2003-04-28 | 805 | 809 | 796 | 800 | 832,000 | 800 |
| 2003-04-25 | 804 | 814 | 803 | 810 | 870,000 | 810 |
| 2003-04-24 | 821 | 825 | 805 | 814 | 889,000 | 814 |
| 2003-04-23 | 819 | 828 | 815 | 821 | 750,000 | 821 |
| 2003-04-22 | 830 | 830 | 814 | 817 | 553,000 | 817 |
| 2003-04-21 | 822 | 831 | 816 | 831 | 450,000 | 831 |
| 2003-04-18 | 829 | 837 | 823 | 828 | 1,345,000 | 828 |
| 2003-04-17 | 828 | 834 | 821 | 828 | 1,075,000 | 828 |
| 2003-04-16 | 820 | 827 | 817 | 827 | 1,177,000 | 827 |
| 2003-04-15 | 825 | 828 | 808 | 816 | 1,090,000 | 816 |
| 2003-04-14 | 804 | 823 | 804 | 820 | 1,975,000 | 820 |
| 2003-04-11 | 790 | 807 | 784 | 800 | 2,777,000 | 800 |
| 2003-04-10 | 757 | 779 | 745 | 770 | 1,450,000 | 770 |
| 2003-04-09 | 765 | 781 | 749 | 755 | 1,637,000 | 755 |
| 2003-04-08 | 765 | 767 | 754 | 759 | 738,000 | 759 |
| 2003-04-07 | 753 | 765 | 751 | 765 | 652,000 | 765 |
| 2003-04-04 | 760 | 760 | 750 | 758 | 600,000 | 758 |
| 2003-04-03 | 772 | 773 | 756 | 762 | 632,000 | 762 |
| 2003-04-02 | 750 | 767 | 749 | 765 | 1,248,000 | 765 |
| 2003-04-01 | 738 | 754 | 738 | 745 | 1,148,000 | 745 |
| 2003-03-31 | 737 | 755 | 730 | 750 | 1,251,000 | 750 |
| 2003-03-28 | 730 | 740 | 723 | 740 | 1,241,000 | 740 |
| 2003-03-27 | 747 | 754 | 732 | 732 | 1,380,000 | 732 |
| 2003-03-26 | 744 | 759 | 737 | 756 | 954,000 | 756 |
| 2003-03-25 | 725 | 744 | 720 | 744 | 1,091,000 | 744 |
| 2003-03-24 | 747 | 752 | 739 | 747 | 1,439,000 | 747 |
| 2003-03-20 | 700 | 739 | 700 | 718 | 1,548,000 | 718 |
| 2003-03-19 | 672 | 713 | 672 | 708 | 1,473,000 | 708 |
| 2003-03-18 | 685 | 688 | 670 | 675 | 588,000 | 675 |
| 2003-03-17 | 671 | 672 | 662 | 667 | 553,000 | 667 |
| 2003-03-14 | 690 | 695 | 677 | 681 | 1,583,000 | 681 |
| 2003-03-13 | 680 | 685 | 664 | 669 | 489,000 | 669 |
| 2003-03-12 | 681 | 683 | 670 | 678 | 856,000 | 678 |
| 2003-03-11 | 666 | 692 | 656 | 665 | 990,000 | 665 |
| 2003-03-10 | 662 | 683 | 650 | 669 | 1,512,000 | 669 |
| 2003-03-07 | 679 | 684 | 660 | 662 | 1,694,000 | 662 |
| 2003-03-06 | 712 | 713 | 686 | 689 | 1,624,000 | 689 |
| 2003-03-05 | 715 | 721 | 706 | 707 | 1,973,000 | 707 |
| 2003-03-04 | 741 | 743 | 705 | 707 | 1,295,000 | 707 |
| 2003-03-03 | 742 | 752 | 732 | 751 | 2,285,000 | 751 |
| 2003-02-28 | 698 | 730 | 693 | 713 | 2,038,000 | 713 |
| 2003-02-27 | 695 | 696 | 672 | 687 | 1,516,000 | 687 |
| 2003-02-26 | 711 | 723 | 701 | 704 | 1,072,000 | 704 |
| 2003-02-25 | 736 | 736 | 713 | 714 | 846,000 | 714 |
| 2003-02-24 | 732 | 745 | 732 | 736 | 366,000 | 736 |
| 2003-02-21 | 754 | 755 | 738 | 738 | 576,000 | 738 |
| 2003-02-20 | 752 | 758 | 751 | 753 | 278,000 | 753 |
| 2003-02-19 | 752 | 760 | 752 | 752 | 470,000 | 752 |
| 2003-02-18 | 771 | 772 | 750 | 752 | 615,000 | 752 |
| 2003-02-17 | 772 | 778 | 761 | 770 | 465,000 | 770 |
| 2003-02-14 | 763 | 767 | 756 | 762 | 527,000 | 762 |
| 2003-02-13 | 765 | 780 | 752 | 753 | 1,212,000 | 753 |
| 2003-02-12 | 750 | 761 | 750 | 759 | 812,000 | 759 |
| 2003-02-10 | 746 | 764 | 746 | 754 | 469,000 | 754 |
| 2003-02-07 | 760 | 767 | 754 | 754 | 514,000 | 754 |
| 2003-02-06 | 778 | 778 | 761 | 769 | 691,000 | 769 |
| 2003-02-05 | 752 | 788 | 752 | 768 | 903,000 | 768 |
| 2003-02-04 | 759 | 767 | 752 | 758 | 949,000 | 758 |
| 2003-02-03 | 733 | 741 | 730 | 736 | 1,139,000 | 736 |
| 2003-01-31 | 740 | 748 | 738 | 740 | 1,340,000 | 740 |
| 2003-01-30 | 740 | 758 | 740 | 750 | 667,000 | 750 |
| 2003-01-29 | 760 | 770 | 744 | 747 | 1,483,000 | 747 |
| 2003-01-28 | 770 | 776 | 762 | 762 | 1,563,000 | 762 |
| 2003-01-27 | 791 | 795 | 781 | 786 | 935,000 | 786 |
| 2003-01-24 | 817 | 826 | 805 | 811 | 1,629,000 | 811 |
| 2003-01-23 | 808 | 829 | 803 | 824 | 1,912,000 | 824 |
| 2003-01-22 | 813 | 817 | 802 | 810 | 1,439,000 | 810 |
| 2003-01-21 | 807 | 816 | 801 | 803 | 2,939,000 | 803 |
| 2003-01-20 | 782 | 809 | 775 | 807 | 3,264,000 | 807 |
| 2003-01-17 | 781 | 784 | 770 | 774 | 1,503,000 | 774 |
| 2003-01-16 | 765 | 783 | 756 | 777 | 1,368,000 | 777 |
| 2003-01-15 | 772 | 775 | 758 | 765 | 1,215,000 | 765 |
| 2003-01-14 | 758 | 780 | 758 | 771 | 838,000 | 771 |
| 2003-01-10 | 780 | 780 | 763 | 767 | 1,066,000 | 767 |
| 2003-01-09 | 767 | 772 | 756 | 764 | 1,213,000 | 764 |
| 2003-01-08 | 760 | 779 | 750 | 757 | 1,532,000 | 757 |
| 2003-01-07 | 752 | 762 | 745 | 757 | 1,421,000 | 757 |
| 2003-01-06 | 753 | 758 | 735 | 739 | 746,000 | 739 |
分割・併合履歴 ： [1983-11-16]1株→1.05株