1. HOME >
  2. 株価時系列 >
  3. 6448 >
  4. 2011年

6448 ブラザー工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30943952936945566,800945
2011-12-29936936920929729,200929
2011-12-28932944924933747,100933
2011-12-27929943928933755,000933
2011-12-26948948930943679,100943
2011-12-229529529269291,056,600929
2011-12-219649789559631,199,900963
2011-12-20935946927945823,200945
2011-12-19957957923940889,500940
2011-12-16964968943950777,600950
2011-12-159909929509551,022,000955
2011-12-149911,0089829971,143,400997
2011-12-139971,0079891,0001,226,7001,000
2011-12-121,0341,0371,0171,019792,9001,019
2011-12-091,0141,0241,0041,018896,7001,018
2011-12-081,0491,0491,0221,031785,5001,031
2011-12-071,0231,0511,0131,0491,352,5001,049
2011-12-061,0031,0259961,010858,3001,010
2011-12-051,0271,0301,0071,013809,5001,013
2011-12-021,0271,0421,0161,032699,6001,032
2011-12-011,0511,0521,0221,027935,1001,027
2011-11-301,0161,0211,0001,021989,6001,021
2011-11-291,0001,0299911,026623,3001,026
2011-11-28978999973988896,400988
2011-11-25952971951965679,200965
2011-11-24965983955962979,900962
2011-11-22979996968980799,200980
2011-11-219891,0109859921,033,800992
2011-11-189729959599881,392,400988
2011-11-179589759419731,360,800973
2011-11-161,0171,0269709731,968,900973
2011-11-151,0241,0291,0111,022593,8001,022
2011-11-141,0281,0411,0231,033494,8001,033
2011-11-111,0031,0279991,022769,9001,022
2011-11-101,0011,011982994908,300994
2011-11-091,0341,0441,0201,038894,9001,038
2011-11-081,0361,0461,0141,017449,3001,017
2011-11-071,0501,0551,0301,043603,3001,043
2011-11-041,0101,0421,0041,040723,8001,040
2011-11-021,0161,016991995599,600995
2011-11-011,0201,0311,0021,0191,256,8001,019
2011-10-311,0681,0741,0401,0401,130,9001,040
2011-10-281,0751,0751,0451,0501,154,4001,050
2011-10-279971,0379941,033700,5001,033
2011-10-269701,0139581,007639,0001,007
2011-10-251,0061,0189861,000993,9001,000
2011-10-249761,0099741,0061,168,6001,006
2011-10-21941963941961848,600961
2011-10-20942947922931818,100931
2011-10-19970974949954997,100954
2011-10-189909909499551,570,500955
2011-10-17980995980995752,200995
2011-10-149759819439451,205,400945
2011-10-139861,0039789961,287,400996
2011-10-129689949579851,155,300985
2011-10-11943959941955937,400955
2011-10-079069359059251,189,000925
2011-10-06874899874894834,700894
2011-10-058788828538571,101,000857
2011-10-048618648498581,498,900858
2011-10-039059128748951,267,200895
2011-09-309319399009172,059,800917
2011-09-298739318699282,109,400928
2011-09-288638818628651,666,500865
2011-09-278518648468601,391,200860
2011-09-268778788308371,858,900837
2011-09-228969038698761,159,500876
2011-09-21902914898907702,100907
2011-09-209219218908961,001,700896
2011-09-169079319059301,284,900930
2011-09-15896903886892913,400892
2011-09-149069128758781,239,200878
2011-09-13898910884907956,300907
2011-09-128728908688841,547,300884
2011-09-099429479029082,450,000908
2011-09-08964970947954906,200954
2011-09-079549599399481,426,600948
2011-09-069729739379391,140,500939
2011-09-051,0151,015974977841,200977
2011-09-021,0251,0321,0121,017876,5001,017
2011-09-011,0181,0351,0131,0331,382,8001,033
2011-08-319931,0129861,0021,254,9001,002
2011-08-309911,010987997983,200997
2011-08-29981996964984857,300984
2011-08-269579879519841,163,800984
2011-08-259509869499681,479,400968
2011-08-249509659329381,481,600938
2011-08-239319409209361,710,400936
2011-08-229509669299301,282,400930
2011-08-199789809539551,962,900955
2011-08-181,0251,0259919951,588,900995
2011-08-171,0401,0461,0251,0251,000,2001,025
2011-08-161,0361,0511,0341,0411,444,5001,041
2011-08-151,0331,0411,0131,0211,467,2001,021
2011-08-121,0771,0871,0031,0103,586,6001,010
2011-08-111,0831,0941,0651,0702,146,5001,070
2011-08-101,1501,1561,1101,1132,253,7001,113
2011-08-091,1121,1251,0881,1251,259,4001,125
2011-08-081,1571,1581,1281,1341,269,4001,134
2011-08-051,1631,1831,1611,1811,001,7001,181
2011-08-041,2041,2311,1991,2211,057,3001,221
2011-08-031,2171,2181,1961,2001,444,0001,200
2011-08-021,2091,2641,2061,2471,926,5001,247
2011-08-011,2041,2391,2041,2241,129,6001,224
2011-07-291,2121,2121,1911,2031,209,4001,203
2011-07-281,2231,2281,2131,225548,8001,225
2011-07-271,2231,2451,2161,245809,4001,245
2011-07-261,2351,2421,2251,234562,7001,234
2011-07-251,2471,2481,2351,239702,0001,239
2011-07-221,2181,2531,2151,2481,060,9001,248
2011-07-211,2221,2231,1931,203854,9001,203
2011-07-201,2221,2281,2201,222715,1001,222
2011-07-191,1931,2111,1931,204935,6001,204
2011-07-151,1831,1981,1831,193397,7001,193
2011-07-141,1941,1941,1731,1831,063,2001,183
2011-07-131,1921,2051,1911,201556,1001,201
2011-07-121,2151,2301,1991,204813,8001,204
2011-07-111,2231,2311,2171,228610,2001,228
2011-07-081,2361,2471,2291,2321,340,5001,232
2011-07-071,2231,2341,2181,222922,1001,222
2011-07-061,2131,2281,2011,228834,8001,228
2011-07-051,1991,2221,1971,212965,5001,212
2011-07-041,1991,2021,1871,196494,5001,196
2011-07-011,1891,1981,1811,186615,2001,186
2011-06-301,1741,1851,1711,1851,138,8001,185
2011-06-291,1531,1671,1421,167772,6001,167
2011-06-281,1351,1441,1291,135515,7001,135
2011-06-271,1441,1461,1311,134700,4001,134
2011-06-241,1211,1501,1201,1431,214,7001,143
2011-06-231,1101,1191,1021,108720,4001,108
2011-06-221,1131,1311,1121,125829,5001,125
2011-06-211,0981,1021,0871,102439,6001,102
2011-06-201,1001,1051,0901,093517,9001,093
2011-06-171,1071,1111,0871,093836,2001,093
2011-06-161,1081,1151,0891,094829,7001,094
2011-06-151,1001,1111,0961,109625,9001,109
2011-06-141,0811,1041,0741,100926,6001,100
2011-06-131,0821,0981,0741,092469,8001,092
2011-06-101,1021,1121,0911,0931,429,4001,093
2011-06-091,1021,1061,0851,0961,469,7001,096
2011-06-081,1071,1171,0951,114925,5001,114
2011-06-071,0961,1101,0871,1061,496,9001,106
2011-06-061,1061,1141,0941,0971,117,4001,097
2011-06-031,1321,1391,1021,1041,226,9001,104
2011-06-021,1541,1541,1251,1321,571,7001,132
2011-06-011,1581,1691,1421,1621,219,7001,162
2011-05-311,1401,1621,1311,1462,036,5001,146
2011-05-301,1401,1491,1221,1371,235,5001,137
2011-05-271,1211,1421,1171,131533,6001,131
2011-05-261,1241,1381,1211,1271,011,5001,127
2011-05-251,1421,1451,1151,123825,9001,123
2011-05-241,1151,1461,1151,1411,231,9001,141
2011-05-231,1151,1291,1041,1261,151,9001,126
2011-05-201,1121,1291,1111,111638,8001,111
2011-05-191,1341,1361,1131,1201,267,3001,120
2011-05-181,1071,1301,0921,1291,190,8001,129
2011-05-171,0851,1001,0811,094580,8001,094
2011-05-161,0731,1031,0721,092913,1001,092
2011-05-131,1081,1091,0841,0941,268,9001,094
2011-05-121,1261,1271,1051,1071,154,8001,107
2011-05-111,1311,1391,1211,1231,459,1001,123
2011-05-101,1541,1701,1291,1401,581,7001,140
2011-05-091,2001,2001,1351,1572,709,1001,157
2011-05-061,2421,2541,2301,253893,7001,253
2011-05-021,2461,2611,2401,257857,6001,257
2011-04-281,2171,2361,2101,2361,295,4001,236
2011-04-271,1961,2091,1901,202856,5001,202
2011-04-261,1761,1891,1711,186487,3001,186
2011-04-251,1941,2011,1771,185335,4001,185
2011-04-221,1761,1981,1641,195858,6001,195
2011-04-211,1921,1971,1791,192551,7001,192
2011-04-201,1861,1981,1771,187510,4001,187
2011-04-191,1681,1891,1681,184736,3001,184
2011-04-181,1991,2011,1691,184811,3001,184
2011-04-151,1851,2011,1681,190840,4001,190
2011-04-141,1561,1941,1511,186994,1001,186
2011-04-131,1571,1811,1501,178590,2001,178
2011-04-121,1811,1861,1541,166706,8001,166
2011-04-111,1891,2091,1871,198362,3001,198
2011-04-081,1711,2111,1591,204637,3001,204
2011-04-071,1951,2141,1871,192619,7001,192
2011-04-061,2081,2091,1821,187607,2001,187
2011-04-051,2231,2241,1941,203477,1001,203
2011-04-041,2231,2361,2161,220834,3001,220
2011-04-011,2311,2401,2141,220558,8001,220
2011-03-311,2241,2271,1981,222789,0001,222
2011-03-301,1971,2231,1851,2211,019,7001,221
2011-03-291,1911,2111,1721,195960,8001,195
2011-03-281,1931,1931,1701,192545,5001,192
2011-03-251,2141,2141,1801,188569,1001,188
2011-03-241,1761,1981,1731,187883,6001,187
2011-03-231,2051,2051,1681,185773,3001,185
2011-03-221,1891,2081,1831,198517,9001,198
2011-03-181,1461,1751,1321,158690,8001,158
2011-03-171,0651,1381,0531,1191,129,4001,119
2011-03-161,0911,1581,0661,1231,098,3001,123
2011-03-151,1451,1451,0081,0621,330,4001,062
2011-03-141,1601,2071,1501,1631,215,3001,163
2011-03-111,2591,2591,2351,2371,134,3001,237
2011-03-101,2651,2731,2431,258708,8001,258
2011-03-091,2891,3081,2791,282583,1001,282
2011-03-081,2841,2981,2681,281641,8001,281
2011-03-071,3111,3111,2861,293453,4001,293
2011-03-041,3231,3231,3051,314707,7001,314
2011-03-031,2851,2951,2801,294356,7001,294
2011-03-021,2901,2901,2711,276851,6001,276
2011-03-011,2891,3051,2811,305699,4001,305
2011-02-281,2731,2911,2581,288471,8001,288
2011-02-251,2581,2751,2541,267435,3001,267
2011-02-241,2741,2751,2481,250554,6001,250
2011-02-231,2871,2931,2721,274807,1001,274
2011-02-221,3181,3221,2961,305475,0001,305
2011-02-211,3251,3391,3171,330545,1001,330
2011-02-181,3511,3531,3261,332536,8001,332
2011-02-171,3441,3491,3341,344801,3001,344
2011-02-161,3261,3401,3201,332604,0001,332
2011-02-151,3191,3301,3061,326584,3001,326
2011-02-141,3001,3211,2981,319813,0001,319
2011-02-101,2901,2981,2851,292627,0001,292
2011-02-091,3221,3321,2841,297880,0001,297
2011-02-081,3241,3251,3051,311690,8001,311
2011-02-071,3421,3421,3231,328861,3001,328
2011-02-041,3301,3421,3171,3361,250,4001,336
2011-02-031,3191,3341,2871,3092,604,4001,309
2011-02-021,2741,2871,2631,2781,424,0001,278
2011-02-011,2581,2701,2511,270958,7001,270
2011-01-311,2461,2611,2311,2551,180,1001,255
2011-01-281,2321,2611,2321,2571,279,6001,257
2011-01-271,2331,2471,2301,246673,6001,246
2011-01-261,2351,2471,2321,234301,9001,234
2011-01-251,2281,2481,2211,245659,3001,245
2011-01-241,2151,2291,2071,228584,6001,228
2011-01-211,2351,2431,2051,211897,4001,211
2011-01-201,2531,2551,2321,234626,2001,234
2011-01-191,2631,2641,2511,262520,8001,262
2011-01-181,2621,2701,2551,263575,8001,263
2011-01-171,2581,2911,2521,2601,111,1001,260
2011-01-141,2771,2801,2561,257736,3001,257
2011-01-131,2841,2841,2671,272609,1001,272
2011-01-121,2681,2921,2611,2641,700,2001,264
2011-01-111,2451,2641,2331,2531,168,9001,253
2011-01-071,2541,2611,2491,250909,5001,250
2011-01-061,2501,2681,2481,254960,7001,254
2011-01-051,2381,2531,2341,2491,082,7001,249
2011-01-041,2211,2271,2111,226555,4001,226

分割・併合履歴 ： [1983-11-16]1株→1.05株