1. HOME >
  2. 株価時系列 >
  3. 6448 >
  4. 2013年

6448 ブラザー工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4331,4421,4151,4371,011,3001,437
2013-12-271,4301,4401,4091,4271,093,6001,427
2013-12-261,3831,4261,3801,4191,360,7001,419
2013-12-251,3621,3771,3551,3761,210,4001,376
2013-12-241,3371,3671,3351,3541,489,6001,354
2013-12-201,3461,3501,3291,333967,3001,333
2013-12-191,3421,3501,3311,3472,094,2001,347
2013-12-181,2921,3371,2851,3342,707,8001,334
2013-12-171,2731,2991,2711,2941,496,1001,294
2013-12-161,2351,2661,2291,2521,625,4001,252
2013-12-131,2201,2561,2161,2361,959,0001,236
2013-12-121,2421,2421,2241,2351,065,0001,235
2013-12-111,2581,2671,2441,2541,343,1001,254
2013-12-101,2801,2971,2571,2821,325,7001,282
2013-12-091,2981,3091,2801,2821,215,8001,282
2013-12-061,2571,2651,2461,2591,190,7001,259
2013-12-051,2651,2721,2411,245768,2001,245
2013-12-041,2701,2781,2591,2681,279,6001,268
2013-12-031,3001,3121,2971,3041,359,7001,304
2013-12-021,3001,3121,2801,294931,4001,294
2013-11-291,2701,3221,2621,2992,400,3001,299
2013-11-281,2631,2691,2581,269779,8001,269
2013-11-271,2561,2631,2461,2511,044,7001,251
2013-11-261,2291,2521,2071,2441,634,6001,244
2013-11-251,2481,2601,2351,2551,450,0001,255
2013-11-221,2201,2341,2131,2251,567,2001,225
2013-11-211,1851,2181,1841,2071,150,1001,207
2013-11-201,1781,1841,1711,177546,5001,177
2013-11-191,1871,1991,1791,183701,8001,183
2013-11-181,2001,2001,1711,1871,235,1001,187
2013-11-151,1501,1901,1491,1832,122,2001,183
2013-11-141,1321,1481,1211,1422,368,2001,142
2013-11-131,0981,1441,0921,1242,243,7001,124
2013-11-121,0701,0761,0521,0761,079,8001,076
2013-11-111,0811,0841,0631,070982,3001,070
2013-11-081,0351,0571,0261,0551,026,3001,055
2013-11-071,0301,0761,0291,0552,434,9001,055
2013-11-061,0261,0399951,0124,434,2001,012
2013-11-051,1151,1351,1051,1161,044,0001,116
2013-11-011,1121,1231,0901,096779,3001,096
2013-10-311,1371,1431,1071,1111,034,1001,111
2013-10-301,1451,1501,1351,137818,7001,137
2013-10-291,1241,1451,1231,133287,7001,133
2013-10-281,1401,1431,1281,139742,2001,139
2013-10-251,1651,1661,1331,133729,5001,133
2013-10-241,1381,1781,1351,174493,2001,174
2013-10-231,1601,1951,1471,1491,281,9001,149
2013-10-221,1531,1531,1461,150364,8001,150
2013-10-211,1441,1521,1361,150343,2001,150
2013-10-181,1401,1481,1301,141707,6001,141
2013-10-171,1441,1531,1211,130755,6001,130
2013-10-161,1281,1291,1131,125425,3001,125
2013-10-151,1471,1481,1251,130509,9001,130
2013-10-111,1301,1401,1241,1331,195,3001,133
2013-10-101,0731,0991,0671,099661,6001,099
2013-10-091,0421,0701,0361,066495,4001,066
2013-10-081,0471,0541,0301,047930,6001,047
2013-10-071,0641,0801,0501,050734,6001,050
2013-10-041,0601,0861,0601,072817,3001,072
2013-10-031,0741,0881,0691,070713,2001,070
2013-10-021,0941,1041,0711,075695,5001,075
2013-10-011,1041,1131,0911,098478,4001,098
2013-09-301,0981,1171,0911,106540,6001,106
2013-09-271,1281,1421,1221,132475,1001,132
2013-09-261,0761,1261,0701,126682,0001,126
2013-09-251,1231,1291,1081,117867,0001,117
2013-09-241,1351,1381,1181,132685,0001,132
2013-09-201,1481,1521,1341,151865,9001,151
2013-09-191,1421,1471,1231,147819,9001,147
2013-09-181,1441,1471,1281,1331,101,0001,133
2013-09-171,1261,1411,1181,132970,8001,132
2013-09-131,1001,1201,0951,1101,362,0001,110
2013-09-121,0931,0951,0711,095738,3001,095
2013-09-111,0981,1081,0921,0971,040,2001,097
2013-09-101,0761,0881,0711,087704,8001,087
2013-09-091,1031,1041,0391,0581,329,7001,058
2013-09-061,0251,0281,0051,013628,9001,013
2013-09-051,0211,0281,0131,025716,4001,025
2013-09-041,0051,0181,0011,017541,8001,017
2013-09-031,0031,0251,0001,021537,4001,021
2013-09-021,0011,005989994430,000994
2013-08-301,0191,0271,0001,003929,7001,003
2013-08-291,0031,0171,0001,013728,6001,013
2013-08-281,0081,0139841,0011,140,1001,001
2013-08-271,0421,0491,0281,029654,1001,029
2013-08-261,0521,0591,0391,045367,0001,045
2013-08-231,0441,0561,0281,049844,4001,049
2013-08-221,0261,0361,0081,019927,2001,019
2013-08-211,0351,0521,0291,045600,4001,045
2013-08-201,0541,0681,0381,039544,8001,039
2013-08-191,0531,0681,0461,066426,1001,066
2013-08-161,0391,0611,0361,053583,1001,053
2013-08-151,0751,0861,0661,068402,9001,068
2013-08-141,0721,0861,0631,085587,5001,085
2013-08-131,0511,0731,0501,067544,5001,067
2013-08-121,0381,0441,0271,0341,413,2001,034
2013-08-091,0401,0581,0341,0501,426,2001,050
2013-08-081,0661,0831,0371,0392,011,0001,039
2013-08-071,0551,1321,0461,0872,884,9001,087
2013-08-061,1721,1751,1551,175665,4001,175
2013-08-051,1821,1821,1531,160622,4001,160
2013-08-021,1441,1761,1291,176857,9001,176
2013-08-011,0811,1251,0761,125575,9001,125
2013-07-311,1001,1161,0811,090885,0001,090
2013-07-301,0971,1211,0911,115916,2001,115
2013-07-291,1211,1211,0961,103725,6001,103
2013-07-261,1541,1541,1391,145795,7001,145
2013-07-251,1961,1981,1741,178849,6001,178
2013-07-241,1981,2021,1771,190901,4001,190
2013-07-231,1891,2131,1871,204950,0001,204
2013-07-221,2071,2201,1721,188719,4001,188
2013-07-191,2231,2401,1861,1981,383,1001,198
2013-07-181,1901,2081,1881,203918,3001,203
2013-07-171,1701,2041,1651,1971,109,9001,197
2013-07-161,1781,1811,1601,169954,1001,169
2013-07-121,1551,1831,1541,176997,9001,176
2013-07-111,1721,1891,1571,166680,5001,166
2013-07-101,1961,2021,1761,185768,3001,185
2013-07-091,1951,2071,1771,186751,5001,186
2013-07-081,2021,2151,1761,178783,7001,178
2013-07-051,1581,1861,1481,1801,110,6001,180
2013-07-041,1391,1491,1271,135730,6001,135
2013-07-031,1321,1451,1241,136976,3001,136
2013-07-021,1351,1401,1251,1381,003,3001,138
2013-07-011,1301,1331,0901,108945,1001,108
2013-06-281,1101,1351,1081,1171,363,2001,117
2013-06-271,0741,0901,0561,0891,314,1001,089
2013-06-261,1041,1041,0511,059690,6001,059
2013-06-251,0861,1041,0581,0781,190,2001,078
2013-06-241,1371,1461,0871,094644,1001,094
2013-06-211,0701,1161,0571,1151,297,2001,115
2013-06-201,1131,1161,0941,101770,2001,101
2013-06-191,1361,1451,1001,116865,4001,116
2013-06-181,1041,1151,0831,097679,2001,097
2013-06-171,0531,0921,0431,0901,478,7001,090
2013-06-141,0571,0711,0401,0552,340,1001,055
2013-06-131,0831,0861,0221,0311,420,6001,031
2013-06-121,0521,0911,0411,082904,0001,082
2013-06-111,1201,1271,0721,0721,387,2001,072
2013-06-101,0771,1071,0721,105898,9001,105
2013-06-071,0621,0691,0151,0461,365,8001,046
2013-06-061,0761,0991,0631,0691,845,7001,069
2013-06-051,1551,1601,1011,1011,331,6001,101
2013-06-041,1301,1781,1171,1701,421,3001,170
2013-06-031,1591,1731,1351,1411,186,2001,141
2013-05-311,2381,2441,1811,1851,384,6001,185
2013-05-301,2081,2371,1901,2091,201,5001,209
2013-05-291,2681,2781,2441,255980,8001,255
2013-05-281,1901,2391,1841,2311,212,5001,231
2013-05-271,2391,2521,2141,2161,190,4001,216
2013-05-241,2581,2921,1931,2491,872,9001,249
2013-05-231,3481,3491,2101,2112,175,7001,211
2013-05-221,3241,3591,3171,3481,540,4001,348
2013-05-211,3261,3301,3021,314761,9001,314
2013-05-201,3181,3371,3091,329768,0001,329
2013-05-171,3151,3301,2871,3081,055,4001,308
2013-05-161,3301,3471,3081,3291,373,9001,329
2013-05-151,2981,3201,2901,2951,108,4001,295
2013-05-141,2691,2951,2601,2721,409,9001,272
2013-05-131,2941,2971,2421,2551,808,6001,255
2013-05-101,2911,2971,2531,2642,508,3001,264
2013-05-091,1861,1981,1201,1411,157,8001,141
2013-05-081,1401,1951,1371,1561,503,3001,156
2013-05-071,1091,1311,1081,1281,095,7001,128
2013-05-021,0751,0901,0651,0721,015,2001,072
2013-05-011,1001,1031,0761,0791,125,7001,079
2013-04-301,1071,1311,1041,1141,126,8001,114
2013-04-261,1501,1501,1121,1131,218,6001,113
2013-04-251,1361,1471,1301,1441,117,3001,144
2013-04-241,0971,1381,0961,1361,954,2001,136
2013-04-231,0991,1021,0861,098922,3001,098
2013-04-221,0901,1121,0891,099883,9001,099
2013-04-191,0671,0901,0611,0841,252,7001,084
2013-04-181,1061,1061,0751,085998,6001,085
2013-04-171,0891,1141,0801,1051,335,1001,105
2013-04-161,0601,0871,0541,0681,936,3001,068
2013-04-151,0841,1111,0771,0902,047,3001,090
2013-04-121,0701,0871,0621,0852,078,2001,085
2013-04-111,0551,0771,0341,0671,857,5001,067
2013-04-101,0081,0531,0011,0463,355,7001,046
2013-04-099859999719971,850,800997
2013-04-089789899599732,123,900973
2013-04-059889909579632,408,700963
2013-04-049009328929322,180,200932
2013-04-039129239029081,524,400908
2013-04-029349439099112,162,500911
2013-04-019739869419431,768,300943
2013-03-299799929729841,467,100984
2013-03-289709729579671,162,700967
2013-03-27978986962978904,300978
2013-03-269941,000989991994,300991
2013-03-251,0091,0149961,0081,139,2001,008
2013-03-221,0011,0201,0011,0092,746,9001,009
2013-03-211,0251,0431,0121,0212,326,5001,021
2013-03-191,0301,0501,0281,0351,301,6001,035
2013-03-181,0241,0251,0091,0091,399,9001,009
2013-03-151,0281,0791,0281,0502,094,4001,050
2013-03-141,0281,0361,0171,0241,399,1001,024
2013-03-131,0261,0361,0181,0301,106,9001,030
2013-03-121,0531,0781,0431,0441,863,1001,044
2013-03-111,0631,0671,0491,0671,294,7001,067
2013-03-081,0281,0471,0271,0432,269,0001,043
2013-03-071,0141,0281,0011,0031,111,0001,003
2013-03-069931,0109881,0071,716,6001,007
2013-03-05994994980982961,000982
2013-03-04986988972976747,600976
2013-03-01964982962981954,700981
2013-02-289659749549701,166,800970
2013-02-279599649399441,041,700944
2013-02-26949971949952990,900952
2013-02-25978990968972931,900972
2013-02-229419589289581,726,500958
2013-02-219659839489501,904,100950
2013-02-209589799529641,972,200964
2013-02-199299409199211,682,300921
2013-02-189659659399431,146,000943
2013-02-159529539239381,712,100938
2013-02-149599689539561,578,300956
2013-02-131,0011,0059599671,184,100967
2013-02-121,0001,0179991,0061,604,9001,006
2013-02-089929969799831,807,800983
2013-02-079851,0009789932,213,300993
2013-02-069641,0129629861,946,600986
2013-02-059699759409411,413,300941
2013-02-049919939769841,081,600984
2013-02-01976984970976950,100976
2013-01-319659729459711,249,100971
2013-01-30959969952964680,700964
2013-01-299619709549611,153,100961
2013-01-28957965952960956,000960
2013-01-25954961946951908,500951
2013-01-249399499169381,557,600938
2013-01-239389519319421,341,000942
2013-01-229449679399531,565,600953
2013-01-219579579389441,081,500944
2013-01-189449479299471,341,900947
2013-01-179139298909142,337,700914
2013-01-169509579059093,093,900909
2013-01-159639669529641,494,100964
2013-01-119309399289351,189,300935
2013-01-10904929904917739,600917
2013-01-099009148899051,900,800905
2013-01-089439509159151,650,400915
2013-01-079809829439471,392,700947
2013-01-049589659539611,125,600961

分割・併合履歴 ： [1983-11-16]1株→1.05株