6448 ブラザー工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	872	872	869	871	79,000	871
2004-12-29	871	871	865	867	542,000	867
2004-12-28	873	873	856	869	799,000	869
2004-12-27	870	875	866	868	613,000	868
2004-12-24	875	884	872	875	1,223,000	875
2004-12-22	889	889	870	870	939,000	870
2004-12-21	877	884	875	877	553,000	877
2004-12-20	880	883	871	875	1,018,000	875
2004-12-17	860	871	860	865	938,000	865
2004-12-16	867	867	852	860	1,290,000	860
2004-12-15	876	891	866	870	2,144,000	870
2004-12-14	854	875	853	875	1,472,000	875
2004-12-13	845	849	838	849	1,764,000	849
2004-12-10	833	841	823	841	1,412,000	841
2004-12-09	837	846	825	829	883,000	829
2004-12-08	827	845	827	845	796,000	845
2004-12-07	840	845	830	830	986,000	830
2004-12-06	825	843	825	840	1,295,000	840
2004-12-03	830	835	818	827	1,282,000	827
2004-12-02	823	837	822	837	788,000	837
2004-12-01	818	819	812	815	618,000	815
2004-11-30	818	839	818	825	931,000	825
2004-11-29	825	849	824	838	1,616,000	838
2004-11-26	824	832	824	826	596,000	826
2004-11-25	844	844	825	833	880,000	833
2004-11-24	824	848	821	846	2,153,000	846
2004-11-22	826	830	806	814	1,128,000	814
2004-11-19	840	847	833	846	1,357,000	846
2004-11-18	875	875	841	848	897,000	848
2004-11-17	885	886	865	865	1,184,000	865
2004-11-16	895	896	877	883	1,318,000	883
2004-11-15	874	902	865	901	2,512,000	901
2004-11-12	892	909	879	886	1,243,000	886
2004-11-11	900	912	897	902	456,000	902
2004-11-10	907	909	894	894	513,000	894
2004-11-09	922	922	908	911	472,000	911
2004-11-08	929	929	920	924	409,000	924
2004-11-05	922	929	915	929	651,000	929
2004-11-04	915	922	909	920	654,000	920
2004-11-02	896	905	896	905	328,000	905
2004-11-01	891	909	891	903	452,000	903
2004-10-29	913	913	890	908	861,000	908
2004-10-28	901	905	895	905	365,000	905
2004-10-27	893	905	880	889	486,000	889
2004-10-26	891	902	886	888	549,000	888
2004-10-25	900	903	886	899	514,000	899
2004-10-22	903	910	903	908	544,000	908
2004-10-21	913	917	907	912	701,000	912
2004-10-20	930	930	908	913	841,000	913
2004-10-19	930	934	919	926	1,099,000	926
2004-10-18	945	945	920	921	446,000	921
2004-10-15	935	947	924	944	563,000	944
2004-10-14	946	947	937	938	741,000	938
2004-10-13	942	950	936	936	455,000	936
2004-10-12	953	960	943	952	673,000	952
2004-10-08	960	963	954	954	591,000	954
2004-10-07	958	963	955	961	708,000	961
2004-10-06	950	960	947	958	751,000	958
2004-10-05	943	953	941	952	779,000	952
2004-10-04	925	942	925	942	470,000	942
2004-10-01	910	926	910	922	658,000	922
2004-09-30	909	918	900	915	599,000	915
2004-09-29	902	903	895	900	775,000	900
2004-09-28	898	899	883	892	569,000	892
2004-09-27	908	912	890	897	711,000	897
2004-09-24	916	920	906	909	739,000	909
2004-09-22	925	929	912	920	1,040,000	920
2004-09-21	925	932	922	926	773,000	926
2004-09-17	936	936	916	918	644,000	918
2004-09-16	940	945	934	934	697,000	934
2004-09-15	961	961	938	943	826,000	943
2004-09-14	961	967	958	964	1,009,000	964
2004-09-13	941	960	937	956	1,682,000	956
2004-09-10	960	966	943	944	2,070,000	944
2004-09-09	949	976	948	965	1,348,000	965
2004-09-08	947	947	940	947	572,000	947
2004-09-07	943	945	938	941	305,000	941
2004-09-06	945	945	933	942	527,000	942
2004-09-03	937	938	923	931	749,000	931
2004-09-02	933	935	928	932	330,000	932
2004-09-01	927	941	926	932	839,000	932
2004-08-31	944	947	929	937	696,000	937
2004-08-30	949	956	944	953	473,000	953
2004-08-27	941	949	936	949	1,157,000	949
2004-08-26	956	959	943	951	632,000	951
2004-08-25	935	955	935	955	796,000	955
2004-08-24	953	957	944	955	273,000	955
2004-08-23	953	956	948	953	356,000	953
2004-08-20	938	954	938	952	324,000	952
2004-08-19	934	953	934	948	449,000	948
2004-08-18	932	950	925	944	482,000	944
2004-08-17	925	936	916	925	490,000	925
2004-08-16	931	931	910	928	476,000	928
2004-08-13	947	947	931	934	675,000	934
2004-08-12	952	963	949	957	417,000	957
2004-08-11	948	962	948	962	825,000	962
2004-08-10	936	943	927	940	660,000	940
2004-08-09	930	940	928	935	599,000	935
2004-08-06	934	944	926	944	608,000	944
2004-08-05	930	944	916	937	615,000	937
2004-08-04	938	941	918	929	562,000	929
2004-08-03	950	953	940	948	664,000	948
2004-08-02	957	957	938	940	447,000	940
2004-07-30	940	954	939	949	700,000	949
2004-07-29	933	933	920	925	881,000	925
2004-07-28	938	938	920	923	857,000	923
2004-07-27	936	943	914	918	1,041,000	918
2004-07-26	928	944	925	936	370,000	936
2004-07-23	954	955	935	937	757,000	937
2004-07-22	951	965	951	960	695,000	960
2004-07-21	955	971	955	966	1,166,000	966
2004-07-20	954	963	946	948	462,000	948
2004-07-16	950	968	949	968	648,000	968
2004-07-15	970	972	955	957	1,188,000	957
2004-07-14	999	1,000	975	975	755,000	975
2004-07-13	995	1,000	988	999	1,098,000	999
2004-07-12	979	998	977	995	809,000	995
2004-07-09	971	972	965	967	851,000	967
2004-07-08	983	983	974	974	1,064,000	974
2004-07-07	981	984	973	980	1,754,000	980
2004-07-06	985	1,005	985	995	1,060,000	995
2004-07-05	1,007	1,013	991	995	650,000	995
2004-07-02	1,016	1,035	1,015	1,030	375,000	1,030
2004-07-01	1,039	1,053	1,033	1,036	629,000	1,036
2004-06-30	1,044	1,057	1,034	1,057	792,000	1,057
2004-06-29	1,005	1,039	1,005	1,039	711,000	1,039
2004-06-28	1,041	1,045	1,034	1,045	524,000	1,045
2004-06-25	1,047	1,049	1,032	1,044	755,000	1,044
2004-06-24	1,046	1,050	1,030	1,047	661,000	1,047
2004-06-23	1,039	1,044	1,027	1,028	948,000	1,028
2004-06-22	1,038	1,049	1,035	1,039	801,000	1,039
2004-06-21	1,052	1,065	1,039	1,046	586,000	1,046
2004-06-18	1,057	1,058	1,028	1,042	546,000	1,042
2004-06-17	1,057	1,066	1,042	1,047	873,000	1,047
2004-06-16	1,045	1,087	1,036	1,077	1,584,000	1,077
2004-06-15	1,030	1,037	1,016	1,029	942,000	1,029
2004-06-14	1,040	1,057	1,033	1,050	563,000	1,050
2004-06-11	1,048	1,050	1,021	1,030	1,260,000	1,030
2004-06-10	1,037	1,075	1,019	1,070	1,589,000	1,070
2004-06-09	1,038	1,040	1,020	1,029	610,000	1,029
2004-06-08	1,050	1,055	1,036	1,042	586,000	1,042
2004-06-07	1,009	1,039	1,008	1,035	888,000	1,035
2004-06-04	1,018	1,027	981	995	1,294,000	995
2004-06-03	1,025	1,046	1,007	1,017	1,131,000	1,017
2004-06-02	1,025	1,025	1,006	1,008	571,000	1,008
2004-06-01	1,005	1,025	998	1,021	610,000	1,021
2004-05-31	1,026	1,026	1,002	1,005	938,000	1,005
2004-05-28	1,027	1,034	1,004	1,012	1,634,000	1,012
2004-05-27	1,022	1,046	1,012	1,026	1,113,000	1,026
2004-05-26	1,006	1,031	996	1,022	2,011,000	1,022
2004-05-25	1,000	1,006	983	999	1,340,000	999
2004-05-24	978	990	970	980	881,000	980
2004-05-21	959	984	959	978	799,000	978
2004-05-20	965	979	957	967	586,000	967
2004-05-19	940	980	939	976	1,190,000	976
2004-05-18	930	940	928	935	1,144,000	935
2004-05-17	952	978	935	936	1,599,000	936
2004-05-14	971	985	928	952	1,615,000	952
2004-05-13	995	995	962	970	775,000	970
2004-05-12	980	1,009	980	1,000	840,000	1,000
2004-05-11	986	1,010	980	1,000	544,000	1,000
2004-05-10	1,022	1,031	984	986	708,000	986
2004-05-07	1,053	1,057	1,040	1,042	552,000	1,042
2004-05-06	1,062	1,088	1,052	1,052	575,000	1,052
2004-04-30	1,090	1,100	1,070	1,090	661,000	1,090
2004-04-28	1,114	1,115	1,100	1,109	526,000	1,109
2004-04-27	1,110	1,111	1,095	1,098	399,000	1,098
2004-04-26	1,128	1,128	1,114	1,118	699,000	1,118
2004-04-23	1,085	1,128	1,085	1,127	1,143,000	1,127
2004-04-22	1,119	1,120	1,097	1,101	493,000	1,101
2004-04-21	1,107	1,127	1,100	1,103	1,138,000	1,103
2004-04-20	1,076	1,100	1,067	1,098	905,000	1,098
2004-04-19	1,070	1,075	1,044	1,062	763,000	1,062
2004-04-16	1,055	1,072	1,050	1,070	542,000	1,070
2004-04-15	1,056	1,071	1,038	1,045	884,000	1,045
2004-04-14	1,059	1,070	1,051	1,056	774,000	1,056
2004-04-13	1,075	1,087	1,063	1,079	1,060,000	1,079
2004-04-12	1,070	1,075	1,055	1,070	800,000	1,070
2004-04-09	1,035	1,054	1,033	1,048	555,000	1,048
2004-04-08	1,045	1,064	1,045	1,063	499,000	1,063
2004-04-07	1,065	1,071	1,031	1,055	823,000	1,055
2004-04-06	1,089	1,089	1,054	1,075	885,000	1,075
2004-04-05	1,060	1,089	1,057	1,078	1,273,000	1,078
2004-04-02	1,013	1,059	1,011	1,040	1,108,000	1,040
2004-04-01	1,040	1,050	1,020	1,026	1,536,000	1,026
2004-03-31	1,060	1,065	1,050	1,060	1,273,000	1,060
2004-03-30	1,060	1,060	1,046	1,054	719,000	1,054
2004-03-29	1,042	1,061	1,037	1,055	1,145,000	1,055
2004-03-26	1,020	1,040	1,010	1,023	1,328,000	1,023
2004-03-25	989	993	981	984	836,000	984
2004-03-24	994	997	985	988	710,000	988
2004-03-23	988	999	985	991	520,000	991
2004-03-22	996	1,000	982	983	751,000	983
2004-03-19	1,000	1,012	996	996	867,000	996
2004-03-18	1,011	1,012	995	1,002	863,000	1,002
2004-03-17	1,012	1,014	1,006	1,010	700,000	1,010
2004-03-16	1,015	1,020	1,006	1,009	805,000	1,009
2004-03-15	1,018	1,028	1,014	1,025	1,338,000	1,025
2004-03-12	985	1,009	985	1,008	1,342,000	1,008
2004-03-11	1,019	1,023	1,010	1,015	542,000	1,015
2004-03-10	1,042	1,042	1,027	1,033	628,000	1,033
2004-03-09	1,045	1,045	1,035	1,041	716,000	1,041
2004-03-08	1,054	1,064	1,040	1,045	1,345,000	1,045
2004-03-05	1,055	1,065	1,041	1,045	897,000	1,045
2004-03-04	1,055	1,065	1,050	1,055	676,000	1,055
2004-03-03	1,043	1,069	1,040	1,048	715,000	1,048
2004-03-02	1,056	1,067	1,046	1,063	792,000	1,063
2004-03-01	1,041	1,049	1,035	1,045	718,000	1,045
2004-02-27	1,020	1,037	1,020	1,030	856,000	1,030
2004-02-26	1,019	1,025	1,009	1,018	593,000	1,018
2004-02-25	1,032	1,050	1,024	1,032	412,000	1,032
2004-02-24	1,051	1,054	1,025	1,025	398,000	1,025
2004-02-23	1,051	1,073	1,044	1,069	914,000	1,069
2004-02-20	1,030	1,051	1,030	1,033	617,000	1,033
2004-02-19	1,020	1,034	1,015	1,026	635,000	1,026
2004-02-18	1,032	1,047	1,014	1,019	959,000	1,019
2004-02-17	1,020	1,033	1,017	1,028	535,000	1,028
2004-02-16	1,051	1,051	1,014	1,027	932,000	1,027
2004-02-13	991	1,052	980	1,051	2,002,000	1,051
2004-02-12	1,021	1,021	989	990	339,000	990
2004-02-10	1,003	1,018	992	1,001	402,000	1,001
2004-02-09	1,021	1,031	1,003	1,006	505,000	1,006
2004-02-06	1,030	1,030	1,011	1,016	254,000	1,016
2004-02-05	1,016	1,031	1,004	1,030	424,000	1,030
2004-02-04	1,068	1,068	1,018	1,020	615,000	1,020
2004-02-03	1,084	1,089	1,054	1,069	582,000	1,069
2004-02-02	1,075	1,075	1,055	1,074	484,000	1,074
2004-01-30	1,053	1,065	1,048	1,064	638,000	1,064
2004-01-29	1,080	1,086	1,059	1,064	980,000	1,064
2004-01-28	1,111	1,117	1,089	1,098	893,000	1,098
2004-01-27	1,100	1,130	1,095	1,122	1,708,000	1,122
2004-01-26	1,078	1,085	1,060	1,075	929,000	1,075
2004-01-23	1,103	1,105	1,082	1,086	542,000	1,086
2004-01-22	1,076	1,115	1,065	1,110	1,820,000	1,110
2004-01-21	1,070	1,090	1,055	1,075	1,022,000	1,075
2004-01-20	1,077	1,093	1,048	1,054	1,277,000	1,054
2004-01-19	1,066	1,153	1,041	1,076	4,161,000	1,076
2004-01-16	950	1,030	945	1,030	1,762,000	1,030
2004-01-15	953	955	929	930	928,000	930
2004-01-14	960	975	951	959	544,000	959
2004-01-13	961	980	960	970	413,000	970
2004-01-09	982	983	959	962	454,000	962
2004-01-08	990	990	960	972	409,000	972
2004-01-07	987	993	968	982	327,000	982
2004-01-06	980	1,010	980	987	536,000	987
2004-01-05	977	988	977	983	299,000	983

分割・併合履歴： [1983-11-16]1株→1.05株