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
2010-12-30	1,210	1,211	1,196	1,204	488,700	1,204
2010-12-29	1,220	1,222	1,207	1,217	335,600	1,217
2010-12-28	1,218	1,225	1,212	1,219	181,600	1,219
2010-12-27	1,219	1,229	1,214	1,228	332,100	1,228
2010-12-24	1,225	1,232	1,214	1,219	567,200	1,219
2010-12-22	1,232	1,236	1,223	1,229	566,100	1,229
2010-12-21	1,229	1,241	1,229	1,236	612,000	1,236
2010-12-20	1,256	1,265	1,225	1,231	1,327,100	1,231
2010-12-17	1,235	1,248	1,226	1,226	967,300	1,226
2010-12-16	1,234	1,244	1,225	1,229	855,800	1,229
2010-12-15	1,215	1,229	1,207	1,223	1,164,300	1,223
2010-12-14	1,206	1,210	1,195	1,210	1,363,700	1,210
2010-12-13	1,207	1,219	1,201	1,219	1,410,400	1,219
2010-12-10	1,231	1,237	1,221	1,223	1,197,100	1,223
2010-12-09	1,243	1,275	1,228	1,245	1,617,800	1,245
2010-12-08	1,229	1,243	1,221	1,243	949,900	1,243
2010-12-07	1,228	1,228	1,205	1,216	1,142,000	1,216
2010-12-06	1,219	1,222	1,208	1,218	496,000	1,218
2010-12-03	1,227	1,227	1,211	1,222	452,900	1,222
2010-12-02	1,220	1,223	1,211	1,211	474,100	1,211
2010-12-01	1,189	1,220	1,184	1,200	881,000	1,200
2010-11-30	1,205	1,213	1,186	1,188	780,600	1,188
2010-11-29	1,209	1,219	1,195	1,210	865,000	1,210
2010-11-26	1,220	1,220	1,198	1,201	592,400	1,201
2010-11-25	1,211	1,215	1,194	1,209	864,000	1,209
2010-11-24	1,200	1,228	1,195	1,208	1,136,500	1,208
2010-11-22	1,243	1,243	1,213	1,223	742,200	1,223
2010-11-19	1,215	1,238	1,212	1,231	1,664,800	1,231
2010-11-18	1,198	1,198	1,172	1,197	848,800	1,197
2010-11-17	1,163	1,186	1,163	1,185	862,900	1,185
2010-11-16	1,188	1,191	1,163	1,168	768,000	1,168
2010-11-15	1,177	1,200	1,156	1,188	973,700	1,188
2010-11-12	1,171	1,183	1,160	1,161	757,600	1,161
2010-11-11	1,204	1,218	1,164	1,178	1,672,300	1,178
2010-11-10	1,198	1,224	1,193	1,198	2,555,500	1,198
2010-11-09	1,168	1,198	1,161	1,190	2,145,000	1,190
2010-11-08	1,155	1,166	1,152	1,166	1,218,600	1,166
2010-11-05	1,131	1,153	1,129	1,142	1,424,900	1,142
2010-11-04	1,110	1,139	1,110	1,122	1,969,600	1,122
2010-11-02	1,089	1,097	1,058	1,094	3,276,300	1,094
2010-11-01	1,016	1,039	1,016	1,029	1,184,200	1,029
2010-10-29	1,026	1,034	1,014	1,028	957,000	1,028
2010-10-28	1,038	1,042	1,032	1,036	1,304,200	1,036
2010-10-27	1,048	1,050	1,036	1,046	728,100	1,046
2010-10-26	1,042	1,057	1,039	1,039	552,500	1,039
2010-10-25	1,059	1,060	1,038	1,052	851,800	1,052
2010-10-22	1,044	1,067	1,041	1,065	809,100	1,065
2010-10-21	1,048	1,048	1,027	1,042	792,600	1,042
2010-10-20	1,038	1,055	1,027	1,053	866,300	1,053
2010-10-19	1,066	1,070	1,055	1,061	682,400	1,061
2010-10-18	1,057	1,080	1,057	1,065	768,100	1,065
2010-10-15	1,077	1,079	1,049	1,056	1,252,500	1,056
2010-10-14	1,041	1,075	1,041	1,070	1,275,300	1,070
2010-10-13	1,049	1,057	1,031	1,034	1,245,500	1,034
2010-10-12	1,057	1,062	1,026	1,033	1,172,800	1,033
2010-10-08	1,046	1,053	1,029	1,032	1,223,800	1,032
2010-10-07	1,045	1,065	1,045	1,056	1,014,400	1,056
2010-10-06	1,050	1,060	1,046	1,054	984,500	1,054
2010-10-05	1,019	1,044	1,015	1,039	1,144,200	1,039
2010-10-04	1,029	1,049	1,014	1,020	1,155,600	1,020
2010-10-01	1,036	1,040	1,017	1,029	743,600	1,029
2010-09-30	1,047	1,059	1,031	1,031	1,499,900	1,031
2010-09-29	1,039	1,050	1,028	1,039	1,253,000	1,039
2010-09-28	1,054	1,063	1,039	1,045	718,400	1,045
2010-09-27	1,055	1,061	1,045	1,060	1,038,100	1,060
2010-09-24	1,048	1,052	1,029	1,032	1,341,100	1,032
2010-09-22	1,066	1,079	1,053	1,057	1,319,800	1,057
2010-09-21	1,078	1,083	1,056	1,059	1,969,400	1,059
2010-09-17	1,062	1,070	1,041	1,048	1,844,700	1,048
2010-09-16	1,040	1,065	1,036	1,064	2,496,100	1,064
2010-09-15	975	1,020	968	1,016	1,516,100	1,016
2010-09-14	974	976	964	967	431,400	967
2010-09-13	978	984	965	976	699,400	976
2010-09-10	971	979	963	970	1,077,400	970
2010-09-09	952	954	940	951	482,100	951
2010-09-08	950	950	932	937	516,800	937
2010-09-07	959	970	948	964	588,900	964
2010-09-06	951	962	941	962	606,200	962
2010-09-03	929	942	923	936	759,400	936
2010-09-02	928	928	911	923	531,400	923
2010-09-01	900	912	892	910	783,600	910
2010-08-31	918	921	900	902	774,700	902
2010-08-30	938	948	927	933	601,900	933
2010-08-27	895	926	891	920	878,700	920
2010-08-26	908	908	888	898	761,500	898
2010-08-25	890	903	887	895	800,200	895
2010-08-24	908	917	899	905	944,400	905
2010-08-23	910	926	898	923	1,077,500	923
2010-08-20	934	939	921	922	1,022,100	922
2010-08-19	946	957	942	957	848,700	957
2010-08-18	937	949	926	947	908,000	947
2010-08-17	922	929	913	923	480,000	923
2010-08-16	927	936	921	930	528,100	930
2010-08-13	935	945	925	942	1,118,800	942
2010-08-12	936	940	922	940	983,400	940
2010-08-11	961	967	947	955	1,568,700	955
2010-08-10	960	970	952	960	1,191,000	960
2010-08-09	955	964	939	949	930,900	949
2010-08-06	950	972	942	970	1,214,100	970
2010-08-05	971	976	942	953	1,292,200	953
2010-08-04	977	981	944	949	1,513,000	949
2010-08-03	1,002	1,024	983	987	2,556,800	987
2010-08-02	925	953	919	942	1,108,500	942
2010-07-30	937	937	913	926	1,055,400	926
2010-07-29	947	955	941	944	962,000	944
2010-07-28	947	969	941	964	952,700	964
2010-07-27	927	944	920	936	770,900	936
2010-07-26	932	944	930	930	463,700	930
2010-07-23	910	926	904	919	766,000	919
2010-07-22	904	909	887	890	970,300	890
2010-07-21	919	921	897	905	743,700	905
2010-07-20	902	922	875	904	1,080,400	904
2010-07-16	929	937	906	912	1,170,800	912
2010-07-15	937	938	925	930	1,304,900	930
2010-07-14	941	961	939	949	1,055,800	949
2010-07-13	927	937	915	921	762,400	921
2010-07-12	924	939	920	925	571,700	925
2010-07-09	933	937	920	923	1,421,300	923
2010-07-08	947	954	938	943	1,158,000	943
2010-07-07	937	940	917	922	778,700	922
2010-07-06	920	937	905	936	609,400	936
2010-07-05	924	933	920	924	640,400	924
2010-07-02	918	922	902	914	780,500	914
2010-07-01	928	928	911	917	1,032,800	917
2010-06-30	940	941	922	931	1,282,300	931
2010-06-29	974	981	953	955	1,145,900	955
2010-06-28	977	994	973	977	893,100	977
2010-06-25	998	1,004	987	992	966,700	992
2010-06-24	1,011	1,034	1,001	1,016	966,000	1,016
2010-06-23	1,038	1,041	1,027	1,030	537,200	1,030
2010-06-22	1,047	1,073	1,047	1,053	842,900	1,053
2010-06-21	1,035	1,065	1,030	1,065	1,010,500	1,065
2010-06-18	1,054	1,060	1,018	1,022	1,688,900	1,022
2010-06-17	1,073	1,074	1,048	1,055	814,800	1,055
2010-06-16	1,070	1,075	1,060	1,072	902,700	1,072
2010-06-15	1,043	1,057	1,038	1,044	785,000	1,044
2010-06-14	1,042	1,044	1,031	1,038	782,600	1,038
2010-06-11	1,010	1,031	1,006	1,030	1,383,700	1,030
2010-06-10	987	997	976	995	801,100	995
2010-06-09	1,004	1,008	983	992	1,170,200	992
2010-06-08	983	1,016	980	1,003	1,057,500	1,003
2010-06-07	1,025	1,025	984	986	1,302,100	986
2010-06-04	1,045	1,047	1,028	1,040	950,900	1,040
2010-06-03	1,023	1,043	1,017	1,040	1,178,200	1,040
2010-06-02	994	1,021	986	1,003	1,156,600	1,003
2010-06-01	1,004	1,022	980	1,008	876,400	1,008
2010-05-31	1,015	1,019	1,001	1,008	1,074,100	1,008
2010-05-28	1,022	1,029	1,001	1,004	1,602,200	1,004
2010-05-27	979	1,006	967	1,004	2,104,900	1,004
2010-05-26	988	1,023	951	976	4,660,600	976
2010-05-25	940	945	917	928	1,474,400	928
2010-05-24	936	955	920	946	1,027,500	946
2010-05-21	955	971	934	948	2,137,500	948
2010-05-20	1,001	1,011	967	970	1,788,200	970
2010-05-19	1,009	1,030	1,006	1,012	1,683,700	1,012
2010-05-18	1,051	1,054	1,021	1,035	1,097,700	1,035
2010-05-17	1,061	1,066	1,034	1,036	1,307,000	1,036
2010-05-14	1,067	1,084	1,067	1,069	843,500	1,069
2010-05-13	1,082	1,093	1,059	1,093	1,365,600	1,093
2010-05-12	1,081	1,089	1,043	1,062	1,657,900	1,062
2010-05-11	1,100	1,100	1,061	1,080	1,965,500	1,080
2010-05-10	1,029	1,070	1,029	1,055	1,051,400	1,055
2010-05-07	1,074	1,077	1,049	1,056	1,364,200	1,056
2010-05-06	1,116	1,121	1,101	1,107	901,300	1,107
2010-04-30	1,153	1,155	1,136	1,146	720,000	1,146
2010-04-28	1,153	1,159	1,131	1,147	880,900	1,147
2010-04-27	1,163	1,184	1,153	1,183	1,163,600	1,183
2010-04-26	1,135	1,165	1,135	1,163	1,000,700	1,163
2010-04-23	1,112	1,132	1,103	1,130	1,172,200	1,130
2010-04-22	1,118	1,118	1,092	1,110	633,400	1,110
2010-04-21	1,106	1,124	1,104	1,120	712,200	1,120
2010-04-20	1,099	1,110	1,090	1,092	623,400	1,092
2010-04-19	1,094	1,107	1,091	1,097	806,400	1,097
2010-04-16	1,122	1,128	1,102	1,109	871,400	1,109
2010-04-15	1,128	1,132	1,116	1,121	889,800	1,121
2010-04-14	1,126	1,134	1,117	1,128	605,600	1,128
2010-04-13	1,119	1,122	1,104	1,121	620,000	1,121
2010-04-12	1,139	1,144	1,127	1,127	451,100	1,127
2010-04-09	1,125	1,139	1,114	1,131	566,800	1,131
2010-04-08	1,138	1,143	1,118	1,123	617,700	1,123
2010-04-07	1,145	1,149	1,130	1,145	856,900	1,145
2010-04-06	1,164	1,164	1,127	1,138	740,100	1,138
2010-04-05	1,159	1,161	1,143	1,156	696,600	1,156
2010-04-02	1,151	1,163	1,138	1,145	745,700	1,145
2010-04-01	1,134	1,145	1,121	1,139	1,086,600	1,139
2010-03-31	1,140	1,146	1,121	1,130	1,343,100	1,130
2010-03-30	1,126	1,147	1,117	1,146	1,330,500	1,146
2010-03-29	1,098	1,148	1,097	1,117	2,946,400	1,117
2010-03-26	1,061	1,077	1,054	1,076	896,600	1,076
2010-03-25	1,066	1,070	1,046	1,049	915,300	1,049
2010-03-24	1,052	1,065	1,050	1,062	927,600	1,062
2010-03-23	1,052	1,062	1,046	1,055	1,040,800	1,055
2010-03-19	1,045	1,076	1,044	1,071	1,018,900	1,071
2010-03-18	1,046	1,064	1,036	1,046	1,275,900	1,046
2010-03-17	1,022	1,045	1,010	1,041	1,568,200	1,041
2010-03-16	1,022	1,024	1,010	1,015	1,145,400	1,015
2010-03-15	1,019	1,023	1,004	1,020	1,239,600	1,020
2010-03-12	1,010	1,031	998	1,026	1,658,000	1,026
2010-03-11	1,017	1,021	1,006	1,015	1,228,300	1,015
2010-03-10	1,035	1,040	1,010	1,017	875,000	1,017
2010-03-09	1,035	1,040	1,026	1,031	528,800	1,031
2010-03-08	1,034	1,037	1,019	1,035	772,500	1,035
2010-03-05	1,008	1,021	1,005	1,021	715,500	1,021
2010-03-04	1,007	1,011	993	1,003	1,198,200	1,003
2010-03-03	1,009	1,022	1,001	1,018	589,800	1,018
2010-03-02	1,012	1,022	1,003	1,016	756,500	1,016
2010-03-01	1,019	1,021	1,005	1,013	526,100	1,013
2010-02-26	1,017	1,020	1,005	1,012	1,190,100	1,012
2010-02-25	1,044	1,049	1,016	1,023	883,400	1,023
2010-02-24	1,024	1,044	1,019	1,044	859,700	1,044
2010-02-23	1,072	1,072	1,050	1,058	635,600	1,058
2010-02-22	1,070	1,081	1,064	1,071	563,100	1,071
2010-02-19	1,075	1,078	1,047	1,050	609,000	1,050
2010-02-18	1,069	1,069	1,053	1,064	599,900	1,064
2010-02-17	1,060	1,073	1,049	1,069	664,100	1,069
2010-02-16	1,045	1,055	1,040	1,045	531,500	1,045
2010-02-15	1,061	1,070	1,046	1,051	503,800	1,051
2010-02-12	1,067	1,073	1,046	1,070	985,500	1,070
2010-02-10	1,049	1,069	1,043	1,056	582,200	1,056
2010-02-09	1,029	1,054	1,021	1,042	1,093,400	1,042
2010-02-08	1,074	1,074	1,036	1,039	1,042,400	1,039
2010-02-05	1,071	1,080	1,065	1,075	761,200	1,075
2010-02-04	1,088	1,099	1,076	1,097	869,600	1,097
2010-02-03	1,078	1,110	1,078	1,096	1,538,800	1,096
2010-02-02	1,040	1,113	1,039	1,100	3,116,000	1,100
2010-02-01	1,000	1,012	972	1,010	1,220,900	1,010
2010-01-29	1,012	1,015	974	985	1,104,100	985
2010-01-28	1,018	1,034	1,008	1,021	570,200	1,021
2010-01-27	1,042	1,052	1,001	1,004	1,419,800	1,004
2010-01-26	1,046	1,065	1,044	1,051	900,500	1,051
2010-01-25	1,030	1,059	1,030	1,047	751,000	1,047
2010-01-22	1,055	1,064	1,041	1,053	1,014,800	1,053
2010-01-21	1,038	1,077	1,020	1,068	919,200	1,068
2010-01-20	1,086	1,086	1,051	1,058	485,300	1,058
2010-01-19	1,092	1,092	1,064	1,070	300,100	1,070
2010-01-18	1,083	1,094	1,068	1,087	738,200	1,087
2010-01-15	1,097	1,097	1,081	1,088	505,400	1,088
2010-01-14	1,075	1,100	1,070	1,095	559,800	1,095
2010-01-13	1,077	1,096	1,073	1,073	510,700	1,073
2010-01-12	1,075	1,094	1,061	1,093	1,485,400	1,093
2010-01-08	1,042	1,067	1,042	1,063	951,200	1,063
2010-01-07	1,078	1,087	1,063	1,067	429,700	1,067
2010-01-06	1,095	1,095	1,076	1,077	576,700	1,077
2010-01-05	1,098	1,114	1,080	1,082	837,300	1,082
2010-01-04	1,058	1,082	1,058	1,079	351,100	1,079

分割・併合履歴： [1983-11-16]1株→1.05株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31