6448 ブラザー工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	922	928	913	920	737,800	920
2012-12-27	907	920	898	914	888,100	914
2012-12-26	886	901	883	898	668,800	898
2012-12-25	905	915	876	878	1,020,700	878
2012-12-21	925	925	885	890	1,496,400	890
2012-12-20	893	912	888	899	1,390,700	899
2012-12-19	885	902	879	902	1,491,100	902
2012-12-18	865	879	861	870	1,174,800	870
2012-12-17	865	873	855	859	1,533,500	859
2012-12-14	834	868	834	866	2,264,900	866
2012-12-13	825	853	824	849	1,666,000	849
2012-12-12	820	824	810	812	1,459,000	812
2012-12-11	803	815	802	813	952,100	813
2012-12-10	822	826	801	803	902,700	803
2012-12-07	819	828	810	812	1,167,700	812
2012-12-06	813	818	810	815	987,600	815
2012-12-05	790	807	786	803	1,327,700	803
2012-12-04	808	811	800	809	1,239,200	809
2012-12-03	814	824	803	814	1,624,600	814
2012-11-30	794	803	781	799	1,693,100	799
2012-11-29	774	787	774	784	953,600	784
2012-11-28	793	800	774	775	1,130,500	775
2012-11-27	802	821	800	811	1,535,300	811
2012-11-26	802	825	801	810	2,244,300	810
2012-11-22	764	792	763	790	2,228,900	790
2012-11-21	749	755	732	747	932,700	747
2012-11-20	758	759	728	734	1,334,600	734
2012-11-19	755	764	747	756	1,683,500	756
2012-11-16	716	742	708	735	1,732,500	735
2012-11-15	680	701	677	701	1,195,900	701
2012-11-14	682	684	671	677	883,400	677
2012-11-13	698	702	668	683	1,826,800	683
2012-11-12	703	703	689	692	1,511,100	692
2012-11-09	727	730	710	717	1,259,600	717
2012-11-08	731	745	731	735	890,500	735
2012-11-07	761	768	741	750	1,425,300	750
2012-11-06	756	756	734	753	1,563,600	753
2012-11-05	797	797	767	769	1,551,500	769
2012-11-02	790	834	782	803	3,065,200	803
2012-11-01	759	759	737	745	721,200	745
2012-10-31	745	759	745	752	797,400	752
2012-10-30	743	759	741	742	826,900	742
2012-10-29	750	759	738	743	613,700	743
2012-10-26	766	769	748	748	628,200	748
2012-10-25	763	770	755	769	702,400	769
2012-10-24	757	780	753	769	1,073,100	769
2012-10-23	795	795	767	772	767,800	772
2012-10-22	776	791	769	788	907,900	788
2012-10-19	783	799	776	791	1,099,300	791
2012-10-18	767	790	760	784	1,293,300	784
2012-10-17	745	760	740	754	1,571,200	754
2012-10-16	745	745	721	734	1,444,100	734
2012-10-15	708	734	704	732	1,035,600	732
2012-10-12	699	717	699	708	1,260,100	708
2012-10-11	690	707	685	696	1,469,700	696
2012-10-10	707	710	691	707	2,098,500	707
2012-10-09	720	724	702	706	1,181,300	706
2012-10-05	724	737	723	733	1,540,200	733
2012-10-04	722	727	694	715	1,313,500	715
2012-10-03	724	727	712	721	780,600	721
2012-10-02	726	735	723	726	576,500	726
2012-10-01	710	728	708	725	851,300	725
2012-09-28	749	754	717	724	1,561,800	724
2012-09-27	744	756	740	746	943,400	746
2012-09-26	758	770	741	746	974,100	746
2012-09-25	776	784	762	778	1,141,400	778
2012-09-24	801	801	780	786	658,300	786
2012-09-21	809	812	796	806	985,200	806
2012-09-20	824	834	805	807	979,900	807
2012-09-19	820	833	805	829	1,292,500	829
2012-09-18	805	815	798	806	1,232,200	806
2012-09-14	792	800	785	796	809,700	796
2012-09-13	769	784	761	779	618,800	779
2012-09-12	751	773	750	769	1,030,600	769
2012-09-11	766	766	748	752	1,011,600	752
2012-09-10	781	782	771	778	614,700	778
2012-09-07	780	789	765	782	1,368,000	782
2012-09-06	750	762	746	753	1,109,900	753
2012-09-05	776	776	745	747	1,397,100	747
2012-09-04	785	790	774	787	907,200	787
2012-09-03	790	804	771	787	1,046,300	787
2012-08-31	800	808	793	793	749,700	793
2012-08-30	835	848	804	809	1,041,500	809
2012-08-29	802	837	800	835	1,073,500	835
2012-08-28	831	832	806	810	915,800	810
2012-08-27	843	851	823	824	1,088,200	824
2012-08-24	814	838	813	833	1,114,400	833
2012-08-23	821	842	810	838	1,273,900	838
2012-08-22	835	839	821	824	740,800	824
2012-08-21	846	847	832	834	729,700	834
2012-08-20	853	857	839	847	1,081,800	847
2012-08-17	857	862	827	845	2,421,000	845
2012-08-16	817	859	817	857	1,555,700	857
2012-08-15	806	818	803	812	1,224,000	812
2012-08-14	807	812	794	805	1,123,400	805
2012-08-13	809	814	801	804	711,000	804
2012-08-10	805	818	800	807	980,500	807
2012-08-09	799	820	799	812	1,498,900	812
2012-08-08	812	826	799	805	1,468,800	805
2012-08-07	769	809	768	803	1,214,600	803
2012-08-06	790	790	764	770	1,846,700	770
2012-08-03	745	775	739	768	3,191,000	768
2012-08-02	709	723	709	715	1,649,500	715
2012-08-01	723	734	707	715	1,658,300	715
2012-07-31	728	733	691	730	2,624,700	730
2012-07-30	753	766	734	746	686,800	746
2012-07-27	742	742	729	740	823,000	740
2012-07-26	728	728	681	713	2,408,600	713
2012-07-25	747	748	718	724	1,888,100	724
2012-07-24	759	765	751	761	1,174,000	761
2012-07-23	776	776	758	758	1,458,300	758
2012-07-20	804	811	791	795	962,100	795
2012-07-19	803	810	793	803	1,306,900	803
2012-07-18	814	820	796	799	794,400	799
2012-07-17	829	832	801	801	911,400	801
2012-07-13	831	835	818	825	587,000	825
2012-07-12	853	856	828	832	827,100	832
2012-07-11	856	858	842	848	548,300	848
2012-07-10	876	879	860	862	1,061,100	862
2012-07-09	881	885	869	873	1,110,100	873
2012-07-06	900	902	882	887	1,138,200	887
2012-07-05	909	915	898	906	737,600	906
2012-07-04	908	914	902	911	506,500	911
2012-07-03	895	909	892	905	646,300	905
2012-07-02	915	917	891	895	899,200	895
2012-06-29	874	908	863	904	1,182,800	904
2012-06-28	889	891	867	877	1,158,600	877
2012-06-27	869	869	845	859	1,217,600	859
2012-06-26	880	889	862	872	1,082,500	872
2012-06-25	923	923	885	888	1,130,600	888
2012-06-22	916	916	901	909	1,131,600	909
2012-06-21	918	930	907	925	726,900	925
2012-06-20	917	917	895	904	809,600	904
2012-06-19	925	925	899	902	1,198,400	902
2012-06-18	930	942	912	924	1,594,900	924
2012-06-15	884	885	865	871	1,473,100	871
2012-06-14	876	884	874	880	1,245,200	880
2012-06-13	894	902	879	882	1,185,600	882
2012-06-12	870	889	858	880	1,185,500	880
2012-06-11	867	888	867	885	1,183,400	885
2012-06-08	869	872	841	847	1,763,100	847
2012-06-07	856	863	845	860	1,566,400	860
2012-06-06	833	850	814	845	1,259,200	845
2012-06-05	814	829	811	828	1,150,300	828
2012-06-04	805	810	797	799	705,600	799
2012-06-01	846	846	818	823	1,013,900	823
2012-05-31	842	859	832	859	1,089,700	859
2012-05-30	869	875	837	857	1,042,100	857
2012-05-29	861	872	837	872	1,560,000	872
2012-05-28	885	894	860	869	920,600	869
2012-05-25	896	900	875	881	740,900	881
2012-05-24	880	894	874	890	980,900	890
2012-05-23	915	915	887	889	1,022,000	889
2012-05-22	915	919	908	915	710,900	915
2012-05-21	908	915	897	900	889,600	900
2012-05-18	924	928	898	906	1,299,700	906
2012-05-17	918	954	909	951	1,497,500	951
2012-05-16	933	948	918	926	1,662,900	926
2012-05-15	950	954	928	933	1,605,700	933
2012-05-14	959	973	953	955	638,700	955
2012-05-11	976	986	963	965	907,000	965
2012-05-10	984	984	972	980	1,196,800	980
2012-05-09	1,006	1,006	979	984	1,191,100	984
2012-05-08	1,026	1,055	1,002	1,011	1,247,800	1,011
2012-05-07	1,028	1,028	997	1,008	947,000	1,008
2012-05-02	1,048	1,058	1,032	1,051	716,500	1,051
2012-05-01	1,082	1,089	1,033	1,040	1,279,600	1,040
2012-04-27	1,119	1,119	1,076	1,082	1,286,500	1,082
2012-04-26	1,117	1,120	1,102	1,120	633,200	1,120
2012-04-25	1,116	1,118	1,091	1,103	803,200	1,103
2012-04-24	1,098	1,110	1,088	1,097	524,900	1,097
2012-04-23	1,108	1,133	1,103	1,114	759,500	1,114
2012-04-20	1,108	1,111	1,088	1,103	968,600	1,103
2012-04-19	1,100	1,128	1,094	1,120	619,400	1,120
2012-04-18	1,098	1,128	1,088	1,122	1,025,100	1,122
2012-04-17	1,068	1,084	1,063	1,068	526,300	1,068
2012-04-16	1,075	1,093	1,068	1,072	752,000	1,072
2012-04-13	1,102	1,117	1,096	1,104	1,048,300	1,104
2012-04-12	1,076	1,087	1,066	1,082	594,200	1,082
2012-04-11	1,057	1,082	1,056	1,077	809,400	1,077
2012-04-10	1,093	1,104	1,070	1,077	774,200	1,077
2012-04-09	1,090	1,096	1,081	1,083	659,600	1,083
2012-04-06	1,101	1,125	1,100	1,110	1,184,000	1,110
2012-04-05	1,081	1,098	1,071	1,098	973,400	1,098
2012-04-04	1,130	1,132	1,092	1,099	952,400	1,099
2012-04-03	1,138	1,138	1,118	1,133	839,100	1,133
2012-04-02	1,152	1,156	1,132	1,140	678,600	1,140
2012-03-30	1,126	1,143	1,118	1,122	738,600	1,122
2012-03-29	1,148	1,151	1,124	1,135	588,800	1,135
2012-03-28	1,142	1,165	1,139	1,159	872,500	1,159
2012-03-27	1,157	1,175	1,138	1,155	1,179,000	1,155
2012-03-26	1,120	1,129	1,115	1,117	806,100	1,117
2012-03-23	1,108	1,118	1,096	1,106	1,065,800	1,106
2012-03-22	1,107	1,144	1,107	1,138	1,001,100	1,138
2012-03-21	1,133	1,141	1,115	1,118	834,100	1,118
2012-03-19	1,152	1,164	1,137	1,146	1,180,500	1,146
2012-03-16	1,133	1,152	1,130	1,151	1,029,100	1,151
2012-03-15	1,130	1,142	1,120	1,132	1,489,000	1,132
2012-03-14	1,105	1,128	1,102	1,124	1,957,700	1,124
2012-03-13	1,075	1,104	1,075	1,087	2,117,300	1,087
2012-03-12	1,065	1,073	1,058	1,059	819,800	1,059
2012-03-09	1,060	1,071	1,053	1,062	1,970,700	1,062
2012-03-08	1,026	1,059	1,026	1,050	2,033,800	1,050
2012-03-07	995	1,015	995	1,011	1,392,600	1,011
2012-03-06	1,033	1,040	1,007	1,013	1,162,700	1,013
2012-03-05	1,052	1,057	1,031	1,035	1,388,000	1,035
2012-03-02	1,064	1,066	1,037	1,042	2,223,800	1,042
2012-03-01	1,046	1,066	1,039	1,055	1,577,400	1,055
2012-02-29	1,065	1,069	1,048	1,051	1,581,400	1,051
2012-02-28	1,055	1,064	1,035	1,061	1,037,800	1,061
2012-02-27	1,067	1,080	1,057	1,059	1,728,000	1,059
2012-02-24	1,048	1,064	1,042	1,059	1,956,200	1,059
2012-02-23	1,029	1,049	1,015	1,048	1,590,100	1,048
2012-02-22	1,025	1,026	1,009	1,023	1,068,300	1,023
2012-02-21	1,015	1,028	1,012	1,020	808,700	1,020
2012-02-20	1,028	1,048	1,019	1,020	1,816,100	1,020
2012-02-17	1,003	1,015	999	1,003	2,158,500	1,003
2012-02-16	983	999	978	988	1,296,500	988
2012-02-15	966	995	965	990	1,265,600	990
2012-02-14	973	973	954	966	1,485,800	966
2012-02-13	973	987	968	978	924,400	978
2012-02-10	976	977	958	961	1,552,500	961
2012-02-09	976	985	967	977	1,602,100	977
2012-02-08	984	985	970	983	1,509,000	983
2012-02-07	996	1,000	966	976	1,957,700	976
2012-02-06	1,019	1,019	985	998	923,000	998
2012-02-03	988	1,003	984	995	1,428,500	995
2012-02-02	1,006	1,010	971	984	2,804,100	984
2012-02-01	1,029	1,045	1,021	1,034	1,510,400	1,034
2012-01-31	1,021	1,033	1,004	1,027	1,674,300	1,027
2012-01-30	1,032	1,044	1,031	1,032	673,900	1,032
2012-01-27	1,060	1,064	1,037	1,042	1,602,100	1,042
2012-01-26	1,082	1,095	1,060	1,066	1,658,800	1,066
2012-01-25	1,041	1,063	1,034	1,059	1,654,800	1,059
2012-01-24	1,019	1,030	1,009	1,028	1,378,300	1,028
2012-01-23	1,025	1,029	1,011	1,019	848,900	1,019
2012-01-20	985	1,020	985	1,014	1,606,300	1,014
2012-01-19	958	976	958	972	864,500	972
2012-01-18	947	961	935	957	1,496,800	957
2012-01-17	946	949	936	947	862,300	947
2012-01-16	957	957	939	945	716,000	945
2012-01-13	953	973	951	965	805,800	965
2012-01-12	958	969	945	950	565,400	950
2012-01-11	970	970	951	958	1,099,100	958
2012-01-10	980	993	969	974	2,045,100	974
2012-01-06	969	974	953	957	1,440,000	957
2012-01-05	966	977	952	956	1,147,300	956
2012-01-04	962	973	959	965	826,600	965

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