6448 ブラザー工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,085 | 1,085 | 1,060 | 1,061 | 486,100 | 1,061 |
| 2009-12-29 | 1,066 | 1,075 | 1,055 | 1,070 | 383,600 | 1,070 |
| 2009-12-28 | 1,074 | 1,088 | 1,066 | 1,074 | 554,200 | 1,074 |
| 2009-12-25 | 1,077 | 1,077 | 1,060 | 1,064 | 273,700 | 1,064 |
| 2009-12-24 | 1,050 | 1,086 | 1,049 | 1,076 | 891,000 | 1,076 |
| 2009-12-22 | 1,044 | 1,053 | 1,035 | 1,046 | 740,200 | 1,046 |
| 2009-12-21 | 1,040 | 1,049 | 1,026 | 1,030 | 811,900 | 1,030 |
| 2009-12-18 | 1,001 | 1,024 | 1,001 | 1,020 | 504,400 | 1,020 |
| 2009-12-17 | 1,030 | 1,038 | 1,020 | 1,020 | 499,900 | 1,020 |
| 2009-12-16 | 1,050 | 1,050 | 1,029 | 1,037 | 908,100 | 1,037 |
| 2009-12-15 | 1,041 | 1,049 | 1,018 | 1,019 | 667,100 | 1,019 |
| 2009-12-14 | 1,005 | 1,021 | 1,000 | 1,021 | 501,200 | 1,021 |
| 2009-12-11 | 994 | 1,022 | 993 | 1,016 | 1,154,100 | 1,016 |
| 2009-12-10 | 991 | 1,015 | 983 | 994 | 658,700 | 994 |
| 2009-12-09 | 993 | 1,008 | 993 | 996 | 613,800 | 996 |
| 2009-12-08 | 1,000 | 1,028 | 998 | 1,023 | 624,600 | 1,023 |
| 2009-12-07 | 1,029 | 1,034 | 1,008 | 1,019 | 720,000 | 1,019 |
| 2009-12-04 | 992 | 1,002 | 975 | 999 | 1,587,900 | 999 |
| 2009-12-03 | 953 | 1,005 | 953 | 1,001 | 1,676,600 | 1,001 |
| 2009-12-02 | 937 | 966 | 930 | 940 | 1,891,200 | 940 |
| 2009-12-01 | 939 | 986 | 931 | 977 | 1,276,300 | 977 |
| 2009-11-30 | 923 | 947 | 906 | 946 | 1,526,300 | 946 |
| 2009-11-27 | 960 | 965 | 919 | 923 | 1,939,400 | 923 |
| 2009-11-26 | 969 | 995 | 954 | 980 | 2,580,900 | 980 |
| 2009-11-25 | 922 | 926 | 907 | 924 | 639,200 | 924 |
| 2009-11-24 | 929 | 944 | 908 | 922 | 1,026,700 | 922 |
| 2009-11-20 | 915 | 941 | 903 | 939 | 1,208,800 | 939 |
| 2009-11-19 | 929 | 935 | 913 | 935 | 830,700 | 935 |
| 2009-11-18 | 925 | 941 | 921 | 939 | 731,100 | 939 |
| 2009-11-17 | 951 | 951 | 929 | 938 | 553,700 | 938 |
| 2009-11-16 | 946 | 961 | 926 | 941 | 845,700 | 941 |
| 2009-11-13 | 946 | 954 | 931 | 948 | 941,600 | 948 |
| 2009-11-12 | 980 | 981 | 946 | 956 | 1,030,700 | 956 |
| 2009-11-11 | 975 | 994 | 974 | 986 | 1,041,800 | 986 |
| 2009-11-10 | 987 | 999 | 971 | 975 | 1,500,800 | 975 |
| 2009-11-09 | 995 | 1,003 | 972 | 991 | 957,600 | 991 |
| 2009-11-06 | 981 | 997 | 958 | 987 | 1,365,800 | 987 |
| 2009-11-05 | 985 | 985 | 957 | 976 | 805,900 | 976 |
| 2009-11-04 | 989 | 994 | 969 | 987 | 1,293,900 | 987 |
| 2009-11-02 | 1,000 | 1,006 | 971 | 999 | 1,684,100 | 999 |
| 2009-10-30 | 1,039 | 1,066 | 1,036 | 1,052 | 1,316,300 | 1,052 |
| 2009-10-29 | 1,045 | 1,050 | 1,019 | 1,019 | 2,260,800 | 1,019 |
| 2009-10-28 | 1,088 | 1,092 | 1,053 | 1,065 | 1,037,100 | 1,065 |
| 2009-10-27 | 1,086 | 1,095 | 1,071 | 1,080 | 966,800 | 1,080 |
| 2009-10-26 | 1,070 | 1,100 | 1,065 | 1,093 | 921,000 | 1,093 |
| 2009-10-23 | 1,085 | 1,091 | 1,060 | 1,065 | 922,200 | 1,065 |
| 2009-10-22 | 1,067 | 1,091 | 1,060 | 1,091 | 993,200 | 1,091 |
| 2009-10-21 | 1,053 | 1,099 | 1,042 | 1,084 | 1,180,200 | 1,084 |
| 2009-10-20 | 1,078 | 1,090 | 1,065 | 1,066 | 658,300 | 1,066 |
| 2009-10-19 | 1,075 | 1,082 | 1,046 | 1,072 | 623,100 | 1,072 |
| 2009-10-16 | 1,070 | 1,086 | 1,062 | 1,074 | 745,800 | 1,074 |
| 2009-10-15 | 1,055 | 1,084 | 1,055 | 1,069 | 759,200 | 1,069 |
| 2009-10-14 | 1,070 | 1,070 | 1,022 | 1,039 | 975,900 | 1,039 |
| 2009-10-13 | 1,042 | 1,072 | 1,035 | 1,057 | 860,300 | 1,057 |
| 2009-10-09 | 1,020 | 1,043 | 1,012 | 1,043 | 863,600 | 1,043 |
| 2009-10-08 | 1,023 | 1,049 | 1,013 | 1,030 | 1,410,500 | 1,030 |
| 2009-10-07 | 995 | 1,019 | 995 | 1,005 | 1,396,700 | 1,005 |
| 2009-10-06 | 1,006 | 1,018 | 985 | 1,010 | 688,400 | 1,010 |
| 2009-10-05 | 1,017 | 1,025 | 985 | 996 | 966,200 | 996 |
| 2009-10-02 | 1,035 | 1,035 | 1,007 | 1,016 | 934,400 | 1,016 |
| 2009-10-01 | 1,056 | 1,065 | 1,030 | 1,043 | 1,035,500 | 1,043 |
| 2009-09-30 | 1,074 | 1,083 | 1,055 | 1,076 | 853,300 | 1,076 |
| 2009-09-29 | 1,053 | 1,071 | 1,048 | 1,059 | 845,100 | 1,059 |
| 2009-09-28 | 1,057 | 1,059 | 1,033 | 1,056 | 965,200 | 1,056 |
| 2009-09-25 | 1,057 | 1,094 | 1,054 | 1,081 | 1,318,100 | 1,081 |
| 2009-09-24 | 1,093 | 1,108 | 1,075 | 1,100 | 1,611,800 | 1,100 |
| 2009-09-18 | 1,093 | 1,099 | 1,059 | 1,073 | 1,613,900 | 1,073 |
| 2009-09-17 | 1,091 | 1,127 | 1,091 | 1,113 | 1,323,800 | 1,113 |
| 2009-09-16 | 1,094 | 1,112 | 1,089 | 1,099 | 1,623,500 | 1,099 |
| 2009-09-15 | 1,073 | 1,106 | 1,071 | 1,083 | 1,398,100 | 1,083 |
| 2009-09-14 | 1,096 | 1,096 | 1,060 | 1,069 | 1,331,100 | 1,069 |
| 2009-09-11 | 1,100 | 1,104 | 1,077 | 1,096 | 1,701,500 | 1,096 |
| 2009-09-10 | 1,040 | 1,103 | 1,027 | 1,092 | 2,386,700 | 1,092 |
| 2009-09-09 | 1,048 | 1,050 | 1,015 | 1,027 | 1,578,300 | 1,027 |
| 2009-09-08 | 1,050 | 1,068 | 1,034 | 1,059 | 1,548,300 | 1,059 |
| 2009-09-07 | 989 | 1,044 | 986 | 1,040 | 2,431,300 | 1,040 |
| 2009-09-04 | 952 | 987 | 952 | 969 | 2,514,700 | 969 |
| 2009-09-03 | 973 | 976 | 945 | 950 | 1,775,800 | 950 |
| 2009-09-02 | 919 | 943 | 906 | 943 | 1,191,700 | 943 |
| 2009-09-01 | 924 | 956 | 924 | 949 | 522,800 | 949 |
| 2009-08-31 | 955 | 963 | 924 | 934 | 569,800 | 934 |
| 2009-08-28 | 931 | 943 | 929 | 935 | 442,100 | 935 |
| 2009-08-27 | 936 | 939 | 917 | 927 | 544,300 | 927 |
| 2009-08-26 | 924 | 952 | 919 | 946 | 816,400 | 946 |
| 2009-08-25 | 923 | 923 | 907 | 914 | 554,800 | 914 |
| 2009-08-24 | 901 | 925 | 901 | 919 | 742,500 | 919 |
| 2009-08-21 | 915 | 919 | 887 | 893 | 1,159,500 | 893 |
| 2009-08-20 | 915 | 931 | 900 | 925 | 567,400 | 925 |
| 2009-08-19 | 913 | 923 | 903 | 905 | 573,100 | 905 |
| 2009-08-18 | 911 | 923 | 897 | 912 | 818,600 | 912 |
| 2009-08-17 | 940 | 944 | 918 | 921 | 742,500 | 921 |
| 2009-08-14 | 941 | 964 | 932 | 960 | 1,015,700 | 960 |
| 2009-08-13 | 925 | 940 | 922 | 931 | 774,900 | 931 |
| 2009-08-12 | 935 | 935 | 912 | 924 | 646,100 | 924 |
| 2009-08-11 | 923 | 931 | 911 | 929 | 775,400 | 929 |
| 2009-08-10 | 905 | 928 | 902 | 923 | 1,100,900 | 923 |
| 2009-08-07 | 885 | 902 | 872 | 901 | 849,300 | 901 |
| 2009-08-06 | 880 | 909 | 880 | 905 | 1,183,500 | 905 |
| 2009-08-05 | 907 | 915 | 880 | 885 | 1,446,200 | 885 |
| 2009-08-04 | 942 | 942 | 922 | 927 | 3,909,800 | 927 |
| 2009-08-03 | 858 | 858 | 834 | 842 | 682,900 | 842 |
| 2009-07-31 | 855 | 859 | 839 | 853 | 826,300 | 853 |
| 2009-07-30 | 854 | 855 | 834 | 846 | 690,300 | 846 |
| 2009-07-29 | 819 | 845 | 818 | 841 | 1,092,500 | 841 |
| 2009-07-28 | 830 | 831 | 811 | 818 | 568,500 | 818 |
| 2009-07-27 | 829 | 831 | 819 | 822 | 768,500 | 822 |
| 2009-07-24 | 830 | 830 | 819 | 828 | 1,116,600 | 828 |
| 2009-07-23 | 835 | 836 | 809 | 815 | 1,346,800 | 815 |
| 2009-07-22 | 846 | 847 | 821 | 835 | 1,099,100 | 835 |
| 2009-07-21 | 832 | 837 | 818 | 837 | 1,091,900 | 837 |
| 2009-07-17 | 827 | 827 | 795 | 812 | 811,700 | 812 |
| 2009-07-16 | 820 | 830 | 807 | 810 | 1,034,000 | 810 |
| 2009-07-15 | 797 | 810 | 782 | 800 | 958,500 | 800 |
| 2009-07-14 | 774 | 791 | 773 | 787 | 713,600 | 787 |
| 2009-07-13 | 772 | 793 | 754 | 754 | 746,800 | 754 |
| 2009-07-10 | 787 | 797 | 770 | 782 | 1,044,900 | 782 |
| 2009-07-09 | 808 | 808 | 794 | 795 | 928,900 | 795 |
| 2009-07-08 | 815 | 818 | 802 | 817 | 786,300 | 817 |
| 2009-07-07 | 827 | 837 | 813 | 825 | 895,900 | 825 |
| 2009-07-06 | 851 | 863 | 836 | 837 | 809,400 | 837 |
| 2009-07-03 | 829 | 841 | 817 | 841 | 684,500 | 841 |
| 2009-07-02 | 859 | 870 | 841 | 843 | 733,900 | 843 |
| 2009-07-01 | 838 | 863 | 838 | 849 | 728,400 | 849 |
| 2009-06-30 | 860 | 862 | 849 | 856 | 879,000 | 856 |
| 2009-06-29 | 869 | 869 | 834 | 844 | 628,400 | 844 |
| 2009-06-26 | 865 | 873 | 856 | 868 | 572,700 | 868 |
| 2009-06-25 | 846 | 868 | 834 | 855 | 719,700 | 855 |
| 2009-06-24 | 833 | 843 | 813 | 840 | 858,500 | 840 |
| 2009-06-23 | 850 | 859 | 831 | 834 | 1,075,600 | 834 |
| 2009-06-22 | 862 | 871 | 847 | 865 | 653,400 | 865 |
| 2009-06-19 | 863 | 886 | 854 | 865 | 798,900 | 865 |
| 2009-06-18 | 904 | 904 | 851 | 862 | 915,400 | 862 |
| 2009-06-17 | 899 | 914 | 887 | 899 | 573,400 | 899 |
| 2009-06-16 | 927 | 934 | 884 | 889 | 712,100 | 889 |
| 2009-06-15 | 962 | 964 | 919 | 928 | 495,000 | 928 |
| 2009-06-12 | 942 | 955 | 939 | 949 | 778,600 | 949 |
| 2009-06-11 | 947 | 950 | 931 | 947 | 692,700 | 947 |
| 2009-06-10 | 935 | 957 | 935 | 952 | 873,700 | 952 |
| 2009-06-09 | 939 | 957 | 930 | 938 | 841,100 | 938 |
| 2009-06-08 | 924 | 935 | 913 | 929 | 857,300 | 929 |
| 2009-06-05 | 932 | 936 | 903 | 915 | 680,600 | 915 |
| 2009-06-04 | 901 | 921 | 894 | 912 | 645,100 | 912 |
| 2009-06-03 | 903 | 915 | 897 | 906 | 532,100 | 906 |
| 2009-06-02 | 911 | 919 | 904 | 908 | 572,500 | 908 |
| 2009-06-01 | 902 | 908 | 876 | 901 | 533,800 | 901 |
| 2009-05-29 | 898 | 907 | 880 | 901 | 1,173,800 | 901 |
| 2009-05-28 | 882 | 914 | 881 | 908 | 746,600 | 908 |
| 2009-05-27 | 908 | 920 | 889 | 897 | 1,041,100 | 897 |
| 2009-05-26 | 922 | 922 | 879 | 894 | 581,800 | 894 |
| 2009-05-25 | 919 | 923 | 897 | 914 | 674,200 | 914 |
| 2009-05-22 | 890 | 908 | 881 | 906 | 1,014,200 | 906 |
| 2009-05-21 | 892 | 912 | 878 | 910 | 1,004,000 | 910 |
| 2009-05-20 | 876 | 900 | 855 | 900 | 820,300 | 900 |
| 2009-05-19 | 867 | 871 | 850 | 871 | 793,600 | 871 |
| 2009-05-18 | 867 | 868 | 838 | 847 | 616,100 | 847 |
| 2009-05-15 | 857 | 886 | 847 | 882 | 1,257,000 | 882 |
| 2009-05-14 | 888 | 916 | 881 | 887 | 1,174,800 | 887 |
| 2009-05-13 | 913 | 921 | 885 | 887 | 636,200 | 887 |
| 2009-05-12 | 908 | 929 | 895 | 903 | 663,200 | 903 |
| 2009-05-11 | 920 | 937 | 894 | 907 | 813,900 | 907 |
| 2009-05-08 | 935 | 942 | 915 | 937 | 1,321,700 | 937 |
| 2009-05-07 | 927 | 944 | 913 | 925 | 1,574,200 | 925 |
| 2009-05-01 | 857 | 877 | 847 | 862 | 1,818,900 | 862 |
| 2009-04-30 | 820 | 824 | 794 | 797 | 796,800 | 797 |
| 2009-04-28 | 819 | 842 | 781 | 783 | 954,200 | 783 |
| 2009-04-27 | 828 | 828 | 798 | 810 | 589,500 | 810 |
| 2009-04-24 | 795 | 830 | 794 | 805 | 694,900 | 805 |
| 2009-04-23 | 805 | 823 | 800 | 815 | 1,493,700 | 815 |
| 2009-04-22 | 830 | 835 | 794 | 804 | 1,319,200 | 804 |
| 2009-04-21 | 846 | 846 | 803 | 823 | 1,116,200 | 823 |
| 2009-04-20 | 874 | 874 | 849 | 866 | 691,300 | 866 |
| 2009-04-17 | 837 | 860 | 830 | 854 | 763,100 | 854 |
| 2009-04-16 | 840 | 874 | 826 | 836 | 933,800 | 836 |
| 2009-04-15 | 840 | 845 | 815 | 830 | 794,400 | 830 |
| 2009-04-14 | 877 | 895 | 845 | 859 | 1,014,900 | 859 |
| 2009-04-13 | 875 | 898 | 864 | 877 | 726,300 | 877 |
| 2009-04-10 | 870 | 878 | 855 | 865 | 1,157,000 | 865 |
| 2009-04-09 | 780 | 846 | 778 | 840 | 1,700,700 | 840 |
| 2009-04-08 | 779 | 788 | 768 | 770 | 945,300 | 770 |
| 2009-04-07 | 796 | 810 | 782 | 791 | 845,900 | 791 |
| 2009-04-06 | 789 | 798 | 779 | 786 | 825,200 | 786 |
| 2009-04-03 | 773 | 782 | 766 | 774 | 847,200 | 774 |
| 2009-04-02 | 725 | 765 | 725 | 763 | 1,044,700 | 763 |
| 2009-04-01 | 725 | 740 | 716 | 723 | 936,200 | 723 |
| 2009-03-31 | 725 | 756 | 712 | 723 | 1,080,500 | 723 |
| 2009-03-30 | 782 | 801 | 733 | 733 | 821,100 | 733 |
| 2009-03-27 | 780 | 811 | 780 | 785 | 854,400 | 785 |
| 2009-03-26 | 756 | 778 | 747 | 773 | 754,400 | 773 |
| 2009-03-25 | 756 | 763 | 740 | 748 | 700,700 | 748 |
| 2009-03-24 | 756 | 766 | 738 | 756 | 1,010,000 | 756 |
| 2009-03-23 | 716 | 738 | 714 | 736 | 1,057,600 | 736 |
| 2009-03-19 | 718 | 718 | 696 | 696 | 820,000 | 696 |
| 2009-03-18 | 718 | 728 | 696 | 700 | 1,734,200 | 700 |
| 2009-03-17 | 697 | 699 | 675 | 696 | 1,464,900 | 696 |
| 2009-03-16 | 669 | 694 | 664 | 687 | 1,357,000 | 687 |
| 2009-03-13 | 622 | 650 | 622 | 644 | 1,476,900 | 644 |
| 2009-03-12 | 619 | 623 | 612 | 615 | 1,164,600 | 615 |
| 2009-03-11 | 603 | 624 | 603 | 620 | 1,159,600 | 620 |
| 2009-03-10 | 596 | 604 | 589 | 591 | 1,274,000 | 591 |
| 2009-03-09 | 616 | 625 | 596 | 600 | 1,428,500 | 600 |
| 2009-03-06 | 619 | 638 | 614 | 616 | 1,424,000 | 616 |
| 2009-03-05 | 641 | 654 | 637 | 642 | 1,359,900 | 642 |
| 2009-03-04 | 608 | 638 | 608 | 635 | 1,045,600 | 635 |
| 2009-03-03 | 605 | 627 | 603 | 618 | 1,289,800 | 618 |
| 2009-03-02 | 647 | 659 | 622 | 635 | 1,543,300 | 635 |
| 2009-02-27 | 650 | 666 | 644 | 662 | 1,354,400 | 662 |
| 2009-02-26 | 640 | 663 | 637 | 640 | 1,259,300 | 640 |
| 2009-02-25 | 628 | 649 | 625 | 643 | 1,688,900 | 643 |
| 2009-02-24 | 603 | 615 | 598 | 615 | 851,600 | 615 |
| 2009-02-23 | 615 | 618 | 598 | 613 | 1,160,500 | 613 |
| 2009-02-20 | 612 | 632 | 612 | 621 | 1,130,200 | 621 |
| 2009-02-19 | 605 | 632 | 604 | 627 | 1,848,700 | 627 |
| 2009-02-18 | 582 | 604 | 578 | 604 | 1,254,600 | 604 |
| 2009-02-17 | 586 | 599 | 584 | 590 | 932,100 | 590 |
| 2009-02-16 | 597 | 603 | 587 | 601 | 1,045,300 | 601 |
| 2009-02-13 | 602 | 602 | 575 | 587 | 1,362,200 | 587 |
| 2009-02-12 | 585 | 612 | 579 | 592 | 1,400,600 | 592 |
| 2009-02-10 | 637 | 646 | 594 | 599 | 2,159,500 | 599 |
| 2009-02-09 | 612 | 641 | 612 | 628 | 2,159,900 | 628 |
| 2009-02-06 | 620 | 620 | 599 | 605 | 1,454,500 | 605 |
| 2009-02-05 | 597 | 616 | 585 | 601 | 1,481,700 | 601 |
| 2009-02-04 | 577 | 602 | 572 | 596 | 1,644,200 | 596 |
| 2009-02-03 | 582 | 606 | 572 | 587 | 3,081,200 | 587 |
| 2009-02-02 | 573 | 590 | 542 | 542 | 2,534,300 | 542 |
| 2009-01-30 | 602 | 615 | 588 | 593 | 1,781,000 | 593 |
| 2009-01-29 | 627 | 638 | 619 | 632 | 1,522,800 | 632 |
| 2009-01-28 | 602 | 633 | 602 | 622 | 1,115,000 | 622 |
| 2009-01-27 | 595 | 632 | 592 | 625 | 1,891,200 | 625 |
| 2009-01-26 | 616 | 617 | 589 | 592 | 1,213,800 | 592 |
| 2009-01-23 | 648 | 648 | 606 | 606 | 1,475,500 | 606 |
| 2009-01-22 | 655 | 655 | 623 | 654 | 2,434,000 | 654 |
| 2009-01-21 | 630 | 647 | 626 | 635 | 1,772,900 | 635 |
| 2009-01-20 | 650 | 655 | 630 | 647 | 2,135,300 | 647 |
| 2009-01-19 | 679 | 680 | 646 | 646 | 2,102,900 | 646 |
| 2009-01-16 | 639 | 649 | 628 | 649 | 4,641,600 | 649 |
| 2009-01-15 | 590 | 604 | 581 | 592 | 2,978,200 | 592 |
| 2009-01-14 | 600 | 633 | 590 | 615 | 3,913,300 | 615 |
| 2009-01-13 | 637 | 644 | 595 | 596 | 3,184,800 | 596 |
| 2009-01-09 | 640 | 648 | 618 | 637 | 3,646,300 | 637 |
| 2009-01-08 | 615 | 638 | 595 | 615 | 4,607,100 | 615 |
| 2009-01-07 | 589 | 634 | 583 | 616 | 5,342,100 | 616 |
| 2009-01-06 | 545 | 600 | 536 | 588 | 5,212,700 | 588 |
| 2009-01-05 | 550 | 555 | 529 | 535 | 2,513,400 | 535 |
分割・併合履歴 ： [1983-11-16]1株→1.05株
