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
2011-12-30	943	952	936	945	566,800	945
2011-12-29	936	936	920	929	729,200	929
2011-12-28	932	944	924	933	747,100	933
2011-12-27	929	943	928	933	755,000	933
2011-12-26	948	948	930	943	679,100	943
2011-12-22	952	952	926	929	1,056,600	929
2011-12-21	964	978	955	963	1,199,900	963
2011-12-20	935	946	927	945	823,200	945
2011-12-19	957	957	923	940	889,500	940
2011-12-16	964	968	943	950	777,600	950
2011-12-15	990	992	950	955	1,022,000	955
2011-12-14	991	1,008	982	997	1,143,400	997
2011-12-13	997	1,007	989	1,000	1,226,700	1,000
2011-12-12	1,034	1,037	1,017	1,019	792,900	1,019
2011-12-09	1,014	1,024	1,004	1,018	896,700	1,018
2011-12-08	1,049	1,049	1,022	1,031	785,500	1,031
2011-12-07	1,023	1,051	1,013	1,049	1,352,500	1,049
2011-12-06	1,003	1,025	996	1,010	858,300	1,010
2011-12-05	1,027	1,030	1,007	1,013	809,500	1,013
2011-12-02	1,027	1,042	1,016	1,032	699,600	1,032
2011-12-01	1,051	1,052	1,022	1,027	935,100	1,027
2011-11-30	1,016	1,021	1,000	1,021	989,600	1,021
2011-11-29	1,000	1,029	991	1,026	623,300	1,026
2011-11-28	978	999	973	988	896,400	988
2011-11-25	952	971	951	965	679,200	965
2011-11-24	965	983	955	962	979,900	962
2011-11-22	979	996	968	980	799,200	980
2011-11-21	989	1,010	985	992	1,033,800	992
2011-11-18	972	995	959	988	1,392,400	988
2011-11-17	958	975	941	973	1,360,800	973
2011-11-16	1,017	1,026	970	973	1,968,900	973
2011-11-15	1,024	1,029	1,011	1,022	593,800	1,022
2011-11-14	1,028	1,041	1,023	1,033	494,800	1,033
2011-11-11	1,003	1,027	999	1,022	769,900	1,022
2011-11-10	1,001	1,011	982	994	908,300	994
2011-11-09	1,034	1,044	1,020	1,038	894,900	1,038
2011-11-08	1,036	1,046	1,014	1,017	449,300	1,017
2011-11-07	1,050	1,055	1,030	1,043	603,300	1,043
2011-11-04	1,010	1,042	1,004	1,040	723,800	1,040
2011-11-02	1,016	1,016	991	995	599,600	995
2011-11-01	1,020	1,031	1,002	1,019	1,256,800	1,019
2011-10-31	1,068	1,074	1,040	1,040	1,130,900	1,040
2011-10-28	1,075	1,075	1,045	1,050	1,154,400	1,050
2011-10-27	997	1,037	994	1,033	700,500	1,033
2011-10-26	970	1,013	958	1,007	639,000	1,007
2011-10-25	1,006	1,018	986	1,000	993,900	1,000
2011-10-24	976	1,009	974	1,006	1,168,600	1,006
2011-10-21	941	963	941	961	848,600	961
2011-10-20	942	947	922	931	818,100	931
2011-10-19	970	974	949	954	997,100	954
2011-10-18	990	990	949	955	1,570,500	955
2011-10-17	980	995	980	995	752,200	995
2011-10-14	975	981	943	945	1,205,400	945
2011-10-13	986	1,003	978	996	1,287,400	996
2011-10-12	968	994	957	985	1,155,300	985
2011-10-11	943	959	941	955	937,400	955
2011-10-07	906	935	905	925	1,189,000	925
2011-10-06	874	899	874	894	834,700	894
2011-10-05	878	882	853	857	1,101,000	857
2011-10-04	861	864	849	858	1,498,900	858
2011-10-03	905	912	874	895	1,267,200	895
2011-09-30	931	939	900	917	2,059,800	917
2011-09-29	873	931	869	928	2,109,400	928
2011-09-28	863	881	862	865	1,666,500	865
2011-09-27	851	864	846	860	1,391,200	860
2011-09-26	877	878	830	837	1,858,900	837
2011-09-22	896	903	869	876	1,159,500	876
2011-09-21	902	914	898	907	702,100	907
2011-09-20	921	921	890	896	1,001,700	896
2011-09-16	907	931	905	930	1,284,900	930
2011-09-15	896	903	886	892	913,400	892
2011-09-14	906	912	875	878	1,239,200	878
2011-09-13	898	910	884	907	956,300	907
2011-09-12	872	890	868	884	1,547,300	884
2011-09-09	942	947	902	908	2,450,000	908
2011-09-08	964	970	947	954	906,200	954
2011-09-07	954	959	939	948	1,426,600	948
2011-09-06	972	973	937	939	1,140,500	939
2011-09-05	1,015	1,015	974	977	841,200	977
2011-09-02	1,025	1,032	1,012	1,017	876,500	1,017
2011-09-01	1,018	1,035	1,013	1,033	1,382,800	1,033
2011-08-31	993	1,012	986	1,002	1,254,900	1,002
2011-08-30	991	1,010	987	997	983,200	997
2011-08-29	981	996	964	984	857,300	984
2011-08-26	957	987	951	984	1,163,800	984
2011-08-25	950	986	949	968	1,479,400	968
2011-08-24	950	965	932	938	1,481,600	938
2011-08-23	931	940	920	936	1,710,400	936
2011-08-22	950	966	929	930	1,282,400	930
2011-08-19	978	980	953	955	1,962,900	955
2011-08-18	1,025	1,025	991	995	1,588,900	995
2011-08-17	1,040	1,046	1,025	1,025	1,000,200	1,025
2011-08-16	1,036	1,051	1,034	1,041	1,444,500	1,041
2011-08-15	1,033	1,041	1,013	1,021	1,467,200	1,021
2011-08-12	1,077	1,087	1,003	1,010	3,586,600	1,010
2011-08-11	1,083	1,094	1,065	1,070	2,146,500	1,070
2011-08-10	1,150	1,156	1,110	1,113	2,253,700	1,113
2011-08-09	1,112	1,125	1,088	1,125	1,259,400	1,125
2011-08-08	1,157	1,158	1,128	1,134	1,269,400	1,134
2011-08-05	1,163	1,183	1,161	1,181	1,001,700	1,181
2011-08-04	1,204	1,231	1,199	1,221	1,057,300	1,221
2011-08-03	1,217	1,218	1,196	1,200	1,444,000	1,200
2011-08-02	1,209	1,264	1,206	1,247	1,926,500	1,247
2011-08-01	1,204	1,239	1,204	1,224	1,129,600	1,224
2011-07-29	1,212	1,212	1,191	1,203	1,209,400	1,203
2011-07-28	1,223	1,228	1,213	1,225	548,800	1,225
2011-07-27	1,223	1,245	1,216	1,245	809,400	1,245
2011-07-26	1,235	1,242	1,225	1,234	562,700	1,234
2011-07-25	1,247	1,248	1,235	1,239	702,000	1,239
2011-07-22	1,218	1,253	1,215	1,248	1,060,900	1,248
2011-07-21	1,222	1,223	1,193	1,203	854,900	1,203
2011-07-20	1,222	1,228	1,220	1,222	715,100	1,222
2011-07-19	1,193	1,211	1,193	1,204	935,600	1,204
2011-07-15	1,183	1,198	1,183	1,193	397,700	1,193
2011-07-14	1,194	1,194	1,173	1,183	1,063,200	1,183
2011-07-13	1,192	1,205	1,191	1,201	556,100	1,201
2011-07-12	1,215	1,230	1,199	1,204	813,800	1,204
2011-07-11	1,223	1,231	1,217	1,228	610,200	1,228
2011-07-08	1,236	1,247	1,229	1,232	1,340,500	1,232
2011-07-07	1,223	1,234	1,218	1,222	922,100	1,222
2011-07-06	1,213	1,228	1,201	1,228	834,800	1,228
2011-07-05	1,199	1,222	1,197	1,212	965,500	1,212
2011-07-04	1,199	1,202	1,187	1,196	494,500	1,196
2011-07-01	1,189	1,198	1,181	1,186	615,200	1,186
2011-06-30	1,174	1,185	1,171	1,185	1,138,800	1,185
2011-06-29	1,153	1,167	1,142	1,167	772,600	1,167
2011-06-28	1,135	1,144	1,129	1,135	515,700	1,135
2011-06-27	1,144	1,146	1,131	1,134	700,400	1,134
2011-06-24	1,121	1,150	1,120	1,143	1,214,700	1,143
2011-06-23	1,110	1,119	1,102	1,108	720,400	1,108
2011-06-22	1,113	1,131	1,112	1,125	829,500	1,125
2011-06-21	1,098	1,102	1,087	1,102	439,600	1,102
2011-06-20	1,100	1,105	1,090	1,093	517,900	1,093
2011-06-17	1,107	1,111	1,087	1,093	836,200	1,093
2011-06-16	1,108	1,115	1,089	1,094	829,700	1,094
2011-06-15	1,100	1,111	1,096	1,109	625,900	1,109
2011-06-14	1,081	1,104	1,074	1,100	926,600	1,100
2011-06-13	1,082	1,098	1,074	1,092	469,800	1,092
2011-06-10	1,102	1,112	1,091	1,093	1,429,400	1,093
2011-06-09	1,102	1,106	1,085	1,096	1,469,700	1,096
2011-06-08	1,107	1,117	1,095	1,114	925,500	1,114
2011-06-07	1,096	1,110	1,087	1,106	1,496,900	1,106
2011-06-06	1,106	1,114	1,094	1,097	1,117,400	1,097
2011-06-03	1,132	1,139	1,102	1,104	1,226,900	1,104
2011-06-02	1,154	1,154	1,125	1,132	1,571,700	1,132
2011-06-01	1,158	1,169	1,142	1,162	1,219,700	1,162
2011-05-31	1,140	1,162	1,131	1,146	2,036,500	1,146
2011-05-30	1,140	1,149	1,122	1,137	1,235,500	1,137
2011-05-27	1,121	1,142	1,117	1,131	533,600	1,131
2011-05-26	1,124	1,138	1,121	1,127	1,011,500	1,127
2011-05-25	1,142	1,145	1,115	1,123	825,900	1,123
2011-05-24	1,115	1,146	1,115	1,141	1,231,900	1,141
2011-05-23	1,115	1,129	1,104	1,126	1,151,900	1,126
2011-05-20	1,112	1,129	1,111	1,111	638,800	1,111
2011-05-19	1,134	1,136	1,113	1,120	1,267,300	1,120
2011-05-18	1,107	1,130	1,092	1,129	1,190,800	1,129
2011-05-17	1,085	1,100	1,081	1,094	580,800	1,094
2011-05-16	1,073	1,103	1,072	1,092	913,100	1,092
2011-05-13	1,108	1,109	1,084	1,094	1,268,900	1,094
2011-05-12	1,126	1,127	1,105	1,107	1,154,800	1,107
2011-05-11	1,131	1,139	1,121	1,123	1,459,100	1,123
2011-05-10	1,154	1,170	1,129	1,140	1,581,700	1,140
2011-05-09	1,200	1,200	1,135	1,157	2,709,100	1,157
2011-05-06	1,242	1,254	1,230	1,253	893,700	1,253
2011-05-02	1,246	1,261	1,240	1,257	857,600	1,257
2011-04-28	1,217	1,236	1,210	1,236	1,295,400	1,236
2011-04-27	1,196	1,209	1,190	1,202	856,500	1,202
2011-04-26	1,176	1,189	1,171	1,186	487,300	1,186
2011-04-25	1,194	1,201	1,177	1,185	335,400	1,185
2011-04-22	1,176	1,198	1,164	1,195	858,600	1,195
2011-04-21	1,192	1,197	1,179	1,192	551,700	1,192
2011-04-20	1,186	1,198	1,177	1,187	510,400	1,187
2011-04-19	1,168	1,189	1,168	1,184	736,300	1,184
2011-04-18	1,199	1,201	1,169	1,184	811,300	1,184
2011-04-15	1,185	1,201	1,168	1,190	840,400	1,190
2011-04-14	1,156	1,194	1,151	1,186	994,100	1,186
2011-04-13	1,157	1,181	1,150	1,178	590,200	1,178
2011-04-12	1,181	1,186	1,154	1,166	706,800	1,166
2011-04-11	1,189	1,209	1,187	1,198	362,300	1,198
2011-04-08	1,171	1,211	1,159	1,204	637,300	1,204
2011-04-07	1,195	1,214	1,187	1,192	619,700	1,192
2011-04-06	1,208	1,209	1,182	1,187	607,200	1,187
2011-04-05	1,223	1,224	1,194	1,203	477,100	1,203
2011-04-04	1,223	1,236	1,216	1,220	834,300	1,220
2011-04-01	1,231	1,240	1,214	1,220	558,800	1,220
2011-03-31	1,224	1,227	1,198	1,222	789,000	1,222
2011-03-30	1,197	1,223	1,185	1,221	1,019,700	1,221
2011-03-29	1,191	1,211	1,172	1,195	960,800	1,195
2011-03-28	1,193	1,193	1,170	1,192	545,500	1,192
2011-03-25	1,214	1,214	1,180	1,188	569,100	1,188
2011-03-24	1,176	1,198	1,173	1,187	883,600	1,187
2011-03-23	1,205	1,205	1,168	1,185	773,300	1,185
2011-03-22	1,189	1,208	1,183	1,198	517,900	1,198
2011-03-18	1,146	1,175	1,132	1,158	690,800	1,158
2011-03-17	1,065	1,138	1,053	1,119	1,129,400	1,119
2011-03-16	1,091	1,158	1,066	1,123	1,098,300	1,123
2011-03-15	1,145	1,145	1,008	1,062	1,330,400	1,062
2011-03-14	1,160	1,207	1,150	1,163	1,215,300	1,163
2011-03-11	1,259	1,259	1,235	1,237	1,134,300	1,237
2011-03-10	1,265	1,273	1,243	1,258	708,800	1,258
2011-03-09	1,289	1,308	1,279	1,282	583,100	1,282
2011-03-08	1,284	1,298	1,268	1,281	641,800	1,281
2011-03-07	1,311	1,311	1,286	1,293	453,400	1,293
2011-03-04	1,323	1,323	1,305	1,314	707,700	1,314
2011-03-03	1,285	1,295	1,280	1,294	356,700	1,294
2011-03-02	1,290	1,290	1,271	1,276	851,600	1,276
2011-03-01	1,289	1,305	1,281	1,305	699,400	1,305
2011-02-28	1,273	1,291	1,258	1,288	471,800	1,288
2011-02-25	1,258	1,275	1,254	1,267	435,300	1,267
2011-02-24	1,274	1,275	1,248	1,250	554,600	1,250
2011-02-23	1,287	1,293	1,272	1,274	807,100	1,274
2011-02-22	1,318	1,322	1,296	1,305	475,000	1,305
2011-02-21	1,325	1,339	1,317	1,330	545,100	1,330
2011-02-18	1,351	1,353	1,326	1,332	536,800	1,332
2011-02-17	1,344	1,349	1,334	1,344	801,300	1,344
2011-02-16	1,326	1,340	1,320	1,332	604,000	1,332
2011-02-15	1,319	1,330	1,306	1,326	584,300	1,326
2011-02-14	1,300	1,321	1,298	1,319	813,000	1,319
2011-02-10	1,290	1,298	1,285	1,292	627,000	1,292
2011-02-09	1,322	1,332	1,284	1,297	880,000	1,297
2011-02-08	1,324	1,325	1,305	1,311	690,800	1,311
2011-02-07	1,342	1,342	1,323	1,328	861,300	1,328
2011-02-04	1,330	1,342	1,317	1,336	1,250,400	1,336
2011-02-03	1,319	1,334	1,287	1,309	2,604,400	1,309
2011-02-02	1,274	1,287	1,263	1,278	1,424,000	1,278
2011-02-01	1,258	1,270	1,251	1,270	958,700	1,270
2011-01-31	1,246	1,261	1,231	1,255	1,180,100	1,255
2011-01-28	1,232	1,261	1,232	1,257	1,279,600	1,257
2011-01-27	1,233	1,247	1,230	1,246	673,600	1,246
2011-01-26	1,235	1,247	1,232	1,234	301,900	1,234
2011-01-25	1,228	1,248	1,221	1,245	659,300	1,245
2011-01-24	1,215	1,229	1,207	1,228	584,600	1,228
2011-01-21	1,235	1,243	1,205	1,211	897,400	1,211
2011-01-20	1,253	1,255	1,232	1,234	626,200	1,234
2011-01-19	1,263	1,264	1,251	1,262	520,800	1,262
2011-01-18	1,262	1,270	1,255	1,263	575,800	1,263
2011-01-17	1,258	1,291	1,252	1,260	1,111,100	1,260
2011-01-14	1,277	1,280	1,256	1,257	736,300	1,257
2011-01-13	1,284	1,284	1,267	1,272	609,100	1,272
2011-01-12	1,268	1,292	1,261	1,264	1,700,200	1,264
2011-01-11	1,245	1,264	1,233	1,253	1,168,900	1,253
2011-01-07	1,254	1,261	1,249	1,250	909,500	1,250
2011-01-06	1,250	1,268	1,248	1,254	960,700	1,254
2011-01-05	1,238	1,253	1,234	1,249	1,082,700	1,249
2011-01-04	1,221	1,227	1,211	1,226	555,400	1,226

分割・併合履歴： [1983-11-16]1株→1.05株