6448 ブラザー工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,2101,2111,1961,204488,7001,204
2010-12-291,2201,2221,2071,217335,6001,217
2010-12-281,2181,2251,2121,219181,6001,219
2010-12-271,2191,2291,2141,228332,1001,228
2010-12-241,2251,2321,2141,219567,2001,219
2010-12-221,2321,2361,2231,229566,1001,229
2010-12-211,2291,2411,2291,236612,0001,236
2010-12-201,2561,2651,2251,2311,327,1001,231
2010-12-171,2351,2481,2261,226967,3001,226
2010-12-161,2341,2441,2251,229855,8001,229
2010-12-151,2151,2291,2071,2231,164,3001,223
2010-12-141,2061,2101,1951,2101,363,7001,210
2010-12-131,2071,2191,2011,2191,410,4001,219
2010-12-101,2311,2371,2211,2231,197,1001,223
2010-12-091,2431,2751,2281,2451,617,8001,245
2010-12-081,2291,2431,2211,243949,9001,243
2010-12-071,2281,2281,2051,2161,142,0001,216
2010-12-061,2191,2221,2081,218496,0001,218
2010-12-031,2271,2271,2111,222452,9001,222
2010-12-021,2201,2231,2111,211474,1001,211
2010-12-011,1891,2201,1841,200881,0001,200
2010-11-301,2051,2131,1861,188780,6001,188
2010-11-291,2091,2191,1951,210865,0001,210
2010-11-261,2201,2201,1981,201592,4001,201
2010-11-251,2111,2151,1941,209864,0001,209
2010-11-241,2001,2281,1951,2081,136,5001,208
2010-11-221,2431,2431,2131,223742,2001,223
2010-11-191,2151,2381,2121,2311,664,8001,231
2010-11-181,1981,1981,1721,197848,8001,197
2010-11-171,1631,1861,1631,185862,9001,185
2010-11-161,1881,1911,1631,168768,0001,168
2010-11-151,1771,2001,1561,188973,7001,188
2010-11-121,1711,1831,1601,161757,6001,161
2010-11-111,2041,2181,1641,1781,672,3001,178
2010-11-101,1981,2241,1931,1982,555,5001,198
2010-11-091,1681,1981,1611,1902,145,0001,190
2010-11-081,1551,1661,1521,1661,218,6001,166
2010-11-051,1311,1531,1291,1421,424,9001,142
2010-11-041,1101,1391,1101,1221,969,6001,122
2010-11-021,0891,0971,0581,0943,276,3001,094
2010-11-011,0161,0391,0161,0291,184,2001,029
2010-10-291,0261,0341,0141,028957,0001,028
2010-10-281,0381,0421,0321,0361,304,2001,036
2010-10-271,0481,0501,0361,046728,1001,046
2010-10-261,0421,0571,0391,039552,5001,039
2010-10-251,0591,0601,0381,052851,8001,052
2010-10-221,0441,0671,0411,065809,1001,065
2010-10-211,0481,0481,0271,042792,6001,042
2010-10-201,0381,0551,0271,053866,3001,053
2010-10-191,0661,0701,0551,061682,4001,061
2010-10-181,0571,0801,0571,065768,1001,065
2010-10-151,0771,0791,0491,0561,252,5001,056
2010-10-141,0411,0751,0411,0701,275,3001,070
2010-10-131,0491,0571,0311,0341,245,5001,034
2010-10-121,0571,0621,0261,0331,172,8001,033
2010-10-081,0461,0531,0291,0321,223,8001,032
2010-10-071,0451,0651,0451,0561,014,4001,056
2010-10-061,0501,0601,0461,054984,5001,054
2010-10-051,0191,0441,0151,0391,144,2001,039
2010-10-041,0291,0491,0141,0201,155,6001,020
2010-10-011,0361,0401,0171,029743,6001,029
2010-09-301,0471,0591,0311,0311,499,9001,031
2010-09-291,0391,0501,0281,0391,253,0001,039
2010-09-281,0541,0631,0391,045718,4001,045
2010-09-271,0551,0611,0451,0601,038,1001,060
2010-09-241,0481,0521,0291,0321,341,1001,032
2010-09-221,0661,0791,0531,0571,319,8001,057
2010-09-211,0781,0831,0561,0591,969,4001,059
2010-09-171,0621,0701,0411,0481,844,7001,048
2010-09-161,0401,0651,0361,0642,496,1001,064
2010-09-159751,0209681,0161,516,1001,016
2010-09-14974976964967431,400967
2010-09-13978984965976699,400976
2010-09-109719799639701,077,400970
2010-09-09952954940951482,100951
2010-09-08950950932937516,800937
2010-09-07959970948964588,900964
2010-09-06951962941962606,200962
2010-09-03929942923936759,400936
2010-09-02928928911923531,400923
2010-09-01900912892910783,600910
2010-08-31918921900902774,700902
2010-08-30938948927933601,900933
2010-08-27895926891920878,700920
2010-08-26908908888898761,500898
2010-08-25890903887895800,200895
2010-08-24908917899905944,400905
2010-08-239109268989231,077,500923
2010-08-209349399219221,022,100922
2010-08-19946957942957848,700957
2010-08-18937949926947908,000947
2010-08-17922929913923480,000923
2010-08-16927936921930528,100930
2010-08-139359459259421,118,800942
2010-08-12936940922940983,400940
2010-08-119619679479551,568,700955
2010-08-109609709529601,191,000960
2010-08-09955964939949930,900949
2010-08-069509729429701,214,100970
2010-08-059719769429531,292,200953
2010-08-049779819449491,513,000949
2010-08-031,0021,0249839872,556,800987
2010-08-029259539199421,108,500942
2010-07-309379379139261,055,400926
2010-07-29947955941944962,000944
2010-07-28947969941964952,700964
2010-07-27927944920936770,900936
2010-07-26932944930930463,700930
2010-07-23910926904919766,000919
2010-07-22904909887890970,300890
2010-07-21919921897905743,700905
2010-07-209029228759041,080,400904
2010-07-169299379069121,170,800912
2010-07-159379389259301,304,900930
2010-07-149419619399491,055,800949
2010-07-13927937915921762,400921
2010-07-12924939920925571,700925
2010-07-099339379209231,421,300923
2010-07-089479549389431,158,000943
2010-07-07937940917922778,700922
2010-07-06920937905936609,400936
2010-07-05924933920924640,400924
2010-07-02918922902914780,500914
2010-07-019289289119171,032,800917
2010-06-309409419229311,282,300931
2010-06-299749819539551,145,900955
2010-06-28977994973977893,100977
2010-06-259981,004987992966,700992
2010-06-241,0111,0341,0011,016966,0001,016
2010-06-231,0381,0411,0271,030537,2001,030
2010-06-221,0471,0731,0471,053842,9001,053
2010-06-211,0351,0651,0301,0651,010,5001,065
2010-06-181,0541,0601,0181,0221,688,9001,022
2010-06-171,0731,0741,0481,055814,8001,055
2010-06-161,0701,0751,0601,072902,7001,072
2010-06-151,0431,0571,0381,044785,0001,044
2010-06-141,0421,0441,0311,038782,6001,038
2010-06-111,0101,0311,0061,0301,383,7001,030
2010-06-10987997976995801,100995
2010-06-091,0041,0089839921,170,200992
2010-06-089831,0169801,0031,057,5001,003
2010-06-071,0251,0259849861,302,100986
2010-06-041,0451,0471,0281,040950,9001,040
2010-06-031,0231,0431,0171,0401,178,2001,040
2010-06-029941,0219861,0031,156,6001,003
2010-06-011,0041,0229801,008876,4001,008
2010-05-311,0151,0191,0011,0081,074,1001,008
2010-05-281,0221,0291,0011,0041,602,2001,004
2010-05-279791,0069671,0042,104,9001,004
2010-05-269881,0239519764,660,600976
2010-05-259409459179281,474,400928
2010-05-249369559209461,027,500946
2010-05-219559719349482,137,500948
2010-05-201,0011,0119679701,788,200970
2010-05-191,0091,0301,0061,0121,683,7001,012
2010-05-181,0511,0541,0211,0351,097,7001,035
2010-05-171,0611,0661,0341,0361,307,0001,036
2010-05-141,0671,0841,0671,069843,5001,069
2010-05-131,0821,0931,0591,0931,365,6001,093
2010-05-121,0811,0891,0431,0621,657,9001,062
2010-05-111,1001,1001,0611,0801,965,5001,080
2010-05-101,0291,0701,0291,0551,051,4001,055
2010-05-071,0741,0771,0491,0561,364,2001,056
2010-05-061,1161,1211,1011,107901,3001,107
2010-04-301,1531,1551,1361,146720,0001,146
2010-04-281,1531,1591,1311,147880,9001,147
2010-04-271,1631,1841,1531,1831,163,6001,183
2010-04-261,1351,1651,1351,1631,000,7001,163
2010-04-231,1121,1321,1031,1301,172,2001,130
2010-04-221,1181,1181,0921,110633,4001,110
2010-04-211,1061,1241,1041,120712,2001,120
2010-04-201,0991,1101,0901,092623,4001,092
2010-04-191,0941,1071,0911,097806,4001,097
2010-04-161,1221,1281,1021,109871,4001,109
2010-04-151,1281,1321,1161,121889,8001,121
2010-04-141,1261,1341,1171,128605,6001,128
2010-04-131,1191,1221,1041,121620,0001,121
2010-04-121,1391,1441,1271,127451,1001,127
2010-04-091,1251,1391,1141,131566,8001,131
2010-04-081,1381,1431,1181,123617,7001,123
2010-04-071,1451,1491,1301,145856,9001,145
2010-04-061,1641,1641,1271,138740,1001,138
2010-04-051,1591,1611,1431,156696,6001,156
2010-04-021,1511,1631,1381,145745,7001,145
2010-04-011,1341,1451,1211,1391,086,6001,139
2010-03-311,1401,1461,1211,1301,343,1001,130
2010-03-301,1261,1471,1171,1461,330,5001,146
2010-03-291,0981,1481,0971,1172,946,4001,117
2010-03-261,0611,0771,0541,076896,6001,076
2010-03-251,0661,0701,0461,049915,3001,049
2010-03-241,0521,0651,0501,062927,6001,062
2010-03-231,0521,0621,0461,0551,040,8001,055
2010-03-191,0451,0761,0441,0711,018,9001,071
2010-03-181,0461,0641,0361,0461,275,9001,046
2010-03-171,0221,0451,0101,0411,568,2001,041
2010-03-161,0221,0241,0101,0151,145,4001,015
2010-03-151,0191,0231,0041,0201,239,6001,020
2010-03-121,0101,0319981,0261,658,0001,026
2010-03-111,0171,0211,0061,0151,228,3001,015
2010-03-101,0351,0401,0101,017875,0001,017
2010-03-091,0351,0401,0261,031528,8001,031
2010-03-081,0341,0371,0191,035772,5001,035
2010-03-051,0081,0211,0051,021715,5001,021
2010-03-041,0071,0119931,0031,198,2001,003
2010-03-031,0091,0221,0011,018589,8001,018
2010-03-021,0121,0221,0031,016756,5001,016
2010-03-011,0191,0211,0051,013526,1001,013
2010-02-261,0171,0201,0051,0121,190,1001,012
2010-02-251,0441,0491,0161,023883,4001,023
2010-02-241,0241,0441,0191,044859,7001,044
2010-02-231,0721,0721,0501,058635,6001,058
2010-02-221,0701,0811,0641,071563,1001,071
2010-02-191,0751,0781,0471,050609,0001,050
2010-02-181,0691,0691,0531,064599,9001,064
2010-02-171,0601,0731,0491,069664,1001,069
2010-02-161,0451,0551,0401,045531,5001,045
2010-02-151,0611,0701,0461,051503,8001,051
2010-02-121,0671,0731,0461,070985,5001,070
2010-02-101,0491,0691,0431,056582,2001,056
2010-02-091,0291,0541,0211,0421,093,4001,042
2010-02-081,0741,0741,0361,0391,042,4001,039
2010-02-051,0711,0801,0651,075761,2001,075
2010-02-041,0881,0991,0761,097869,6001,097
2010-02-031,0781,1101,0781,0961,538,8001,096
2010-02-021,0401,1131,0391,1003,116,0001,100
2010-02-011,0001,0129721,0101,220,9001,010
2010-01-291,0121,0159749851,104,100985
2010-01-281,0181,0341,0081,021570,2001,021
2010-01-271,0421,0521,0011,0041,419,8001,004
2010-01-261,0461,0651,0441,051900,5001,051
2010-01-251,0301,0591,0301,047751,0001,047
2010-01-221,0551,0641,0411,0531,014,8001,053
2010-01-211,0381,0771,0201,068919,2001,068
2010-01-201,0861,0861,0511,058485,3001,058
2010-01-191,0921,0921,0641,070300,1001,070
2010-01-181,0831,0941,0681,087738,2001,087
2010-01-151,0971,0971,0811,088505,4001,088
2010-01-141,0751,1001,0701,095559,8001,095
2010-01-131,0771,0961,0731,073510,7001,073
2010-01-121,0751,0941,0611,0931,485,4001,093
2010-01-081,0421,0671,0421,063951,2001,063
2010-01-071,0781,0871,0631,067429,7001,067
2010-01-061,0951,0951,0761,077576,7001,077
2010-01-051,0981,1141,0801,082837,3001,082
2010-01-041,0581,0821,0581,079351,1001,079

分割・併合履歴 : [1983-11-16]1株→1.05株