6448 ブラザー工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,251	2,256	2,203	2,204	948,100	2,204
2014-12-29	2,245	2,278	2,222	2,251	1,154,500	2,251
2014-12-26	2,170	2,248	2,170	2,242	1,090,600	2,242
2014-12-25	2,188	2,194	2,170	2,175	489,100	2,175
2014-12-24	2,173	2,195	2,168	2,189	748,600	2,189
2014-12-22	2,161	2,190	2,132	2,141	1,090,900	2,141
2014-12-19	2,201	2,207	2,148	2,158	1,527,600	2,158
2014-12-18	2,205	2,219	2,147	2,152	891,800	2,152
2014-12-17	2,127	2,146	2,102	2,126	982,700	2,126
2014-12-16	2,119	2,148	2,111	2,124	1,002,700	2,124
2014-12-15	2,169	2,173	2,141	2,151	800,700	2,151
2014-12-12	2,175	2,242	2,169	2,200	1,349,100	2,200
2014-12-11	2,130	2,190	2,116	2,185	1,358,200	2,185
2014-12-10	2,216	2,236	2,172	2,190	1,573,500	2,190
2014-12-09	2,298	2,316	2,262	2,266	888,800	2,266
2014-12-08	2,324	2,331	2,301	2,322	953,400	2,322
2014-12-05	2,308	2,321	2,272	2,299	1,073,500	2,299
2014-12-04	2,270	2,303	2,258	2,291	1,479,300	2,291
2014-12-03	2,265	2,270	2,234	2,238	1,210,800	2,238
2014-12-02	2,250	2,259	2,220	2,252	1,070,600	2,252
2014-12-01	2,230	2,269	2,227	2,251	1,004,500	2,251
2014-11-28	2,203	2,223	2,196	2,218	1,088,100	2,218
2014-11-27	2,250	2,250	2,195	2,195	917,500	2,195
2014-11-26	2,221	2,259	2,212	2,242	2,005,600	2,242
2014-11-25	2,193	2,215	2,181	2,213	2,081,800	2,213
2014-11-21	2,128	2,148	2,091	2,143	1,925,300	2,143
2014-11-20	2,182	2,190	2,138	2,147	1,091,400	2,147
2014-11-19	2,126	2,180	2,126	2,170	1,781,400	2,170
2014-11-18	2,097	2,117	2,084	2,116	1,290,900	2,116
2014-11-17	2,122	2,122	2,043	2,053	1,391,000	2,053
2014-11-14	2,150	2,150	2,103	2,127	1,349,000	2,127
2014-11-13	2,098	2,116	2,063	2,109	1,520,400	2,109
2014-11-12	2,100	2,129	2,078	2,088	2,184,200	2,088
2014-11-11	2,065	2,086	2,052	2,059	1,483,900	2,059
2014-11-10	2,030	2,049	2,017	2,048	977,000	2,048
2014-11-07	2,059	2,068	2,024	2,037	1,230,600	2,037
2014-11-06	2,032	2,068	2,015	2,045	2,724,900	2,045
2014-11-05	2,070	2,075	2,008	2,032	2,640,200	2,032
2014-11-04	2,100	2,108	2,020	2,045	2,578,000	2,045
2014-10-31	1,900	1,967	1,891	1,963	2,440,700	1,963
2014-10-30	1,852	1,877	1,842	1,864	1,253,800	1,864
2014-10-29	1,842	1,860	1,833	1,844	884,800	1,844
2014-10-28	1,806	1,820	1,801	1,814	1,000,200	1,814
2014-10-27	1,818	1,831	1,810	1,819	946,500	1,819
2014-10-24	1,799	1,819	1,784	1,805	1,760,300	1,805
2014-10-23	1,772	1,780	1,745	1,764	1,265,100	1,764
2014-10-22	1,792	1,797	1,763	1,787	1,945,000	1,787
2014-10-21	1,775	1,775	1,709	1,712	1,661,100	1,712
2014-10-20	1,730	1,766	1,723	1,761	1,600,600	1,761
2014-10-17	1,690	1,707	1,670	1,676	2,727,000	1,676
2014-10-16	1,686	1,720	1,669	1,688	2,914,000	1,688
2014-10-15	1,726	1,762	1,715	1,761	2,098,400	1,761
2014-10-14	1,743	1,763	1,717	1,727	3,383,200	1,727
2014-10-10	1,800	1,820	1,782	1,800	2,386,200	1,800
2014-10-09	1,909	1,915	1,845	1,851	2,455,600	1,851
2014-10-08	1,908	1,930	1,901	1,911	1,885,900	1,911
2014-10-07	1,946	1,973	1,913	1,948	2,779,200	1,948
2014-10-06	1,978	1,980	1,932	1,935	3,090,400	1,935
2014-10-03	1,925	1,998	1,924	1,977	1,969,500	1,977
2014-10-02	1,975	1,988	1,931	1,937	1,976,300	1,937
2014-10-01	2,020	2,029	1,989	2,003	1,544,700	2,003
2014-09-30	2,063	2,063	2,011	2,029	2,149,900	2,029
2014-09-29	2,145	2,169	2,073	2,089	2,109,200	2,089
2014-09-26	2,081	2,133	2,076	2,125	1,810,400	2,125
2014-09-25	2,128	2,145	2,098	2,145	1,234,800	2,145
2014-09-24	2,090	2,122	2,084	2,107	899,400	2,107
2014-09-22	2,141	2,145	2,094	2,110	1,387,000	2,110
2014-09-19	2,086	2,139	2,080	2,126	1,584,300	2,126
2014-09-18	2,096	2,105	2,073	2,082	1,188,300	2,082
2014-09-17	2,075	2,106	2,072	2,075	1,263,700	2,075
2014-09-16	2,099	2,099	2,070	2,074	1,008,500	2,074
2014-09-12	2,096	2,100	2,070	2,083	1,319,600	2,083
2014-09-11	2,121	2,128	2,075	2,086	2,371,200	2,086
2014-09-10	2,070	2,115	2,062	2,113	1,152,900	2,113
2014-09-09	2,095	2,095	2,070	2,079	801,000	2,079
2014-09-08	2,080	2,094	2,065	2,080	1,193,000	2,080
2014-09-05	2,104	2,108	2,058	2,065	1,484,600	2,065
2014-09-04	2,098	2,115	2,075	2,082	1,902,600	2,082
2014-09-03	2,064	2,099	2,064	2,093	1,709,200	2,093
2014-09-02	2,016	2,053	2,014	2,044	1,337,500	2,044
2014-09-01	2,014	2,030	2,007	2,015	956,300	2,015
2014-08-29	2,008	2,035	2,003	2,017	1,313,900	2,017
2014-08-28	2,024	2,043	2,011	2,017	1,262,400	2,017
2014-08-27	2,022	2,055	2,012	2,041	1,538,000	2,041
2014-08-26	2,025	2,043	2,017	2,018	1,638,400	2,018
2014-08-25	1,998	2,034	1,991	2,028	2,075,300	2,028
2014-08-22	1,995	2,003	1,969	1,981	1,369,600	1,981
2014-08-21	1,970	2,006	1,960	1,995	1,284,600	1,995
2014-08-20	1,944	1,964	1,941	1,957	977,000	1,957
2014-08-19	1,936	1,950	1,930	1,944	910,400	1,944
2014-08-18	1,912	1,924	1,899	1,922	782,300	1,922
2014-08-15	1,923	1,927	1,902	1,911	1,163,800	1,911
2014-08-14	1,917	1,928	1,912	1,923	877,800	1,923
2014-08-13	1,917	1,926	1,900	1,915	1,183,700	1,915
2014-08-12	1,902	1,920	1,897	1,917	787,600	1,917
2014-08-11	1,890	1,909	1,872	1,905	1,040,000	1,905
2014-08-08	1,884	1,904	1,821	1,857	1,979,000	1,857
2014-08-07	1,859	1,885	1,853	1,885	1,504,700	1,885
2014-08-06	1,803	1,854	1,788	1,849	2,982,800	1,849
2014-08-05	2,000	2,013	1,831	1,841	4,424,900	1,841
2014-08-04	1,924	1,979	1,897	1,976	2,137,300	1,976
2014-08-01	1,865	1,916	1,858	1,892	1,798,900	1,892
2014-07-31	1,913	1,930	1,871	1,876	1,543,500	1,876
2014-07-30	1,866	1,914	1,862	1,904	1,552,700	1,904
2014-07-29	1,879	1,879	1,848	1,861	645,600	1,861
2014-07-28	1,855	1,874	1,851	1,867	626,900	1,867
2014-07-25	1,860	1,872	1,843	1,872	1,079,700	1,872
2014-07-24	1,870	1,897	1,843	1,853	1,320,200	1,853
2014-07-23	1,860	1,864	1,837	1,851	719,800	1,851
2014-07-22	1,827	1,848	1,819	1,844	774,000	1,844
2014-07-18	1,804	1,815	1,785	1,810	959,300	1,810
2014-07-17	1,855	1,856	1,828	1,834	1,437,700	1,834
2014-07-16	1,821	1,857	1,810	1,849	1,839,400	1,849
2014-07-15	1,813	1,819	1,801	1,808	895,100	1,808
2014-07-14	1,800	1,815	1,790	1,811	857,600	1,811
2014-07-11	1,756	1,808	1,752	1,795	1,176,200	1,795
2014-07-10	1,825	1,830	1,782	1,782	1,130,300	1,782
2014-07-09	1,801	1,826	1,801	1,812	823,600	1,812
2014-07-08	1,806	1,827	1,794	1,821	1,005,500	1,821
2014-07-07	1,793	1,822	1,793	1,811	1,143,300	1,811
2014-07-04	1,826	1,830	1,772	1,790	1,878,800	1,790
2014-07-03	1,815	1,833	1,798	1,803	1,239,900	1,803
2014-07-02	1,823	1,833	1,802	1,804	1,427,000	1,804
2014-07-01	1,777	1,815	1,773	1,806	1,696,000	1,806
2014-06-30	1,748	1,756	1,732	1,755	1,037,400	1,755
2014-06-27	1,749	1,754	1,707	1,728	1,340,100	1,728
2014-06-26	1,757	1,769	1,729	1,743	1,972,600	1,743
2014-06-25	1,745	1,765	1,691	1,757	2,397,100	1,757
2014-06-24	1,760	1,789	1,754	1,778	1,333,800	1,778
2014-06-23	1,795	1,800	1,771	1,787	1,617,400	1,787
2014-06-20	1,770	1,792	1,751	1,792	2,563,700	1,792
2014-06-19	1,750	1,790	1,740	1,775	1,943,800	1,775
2014-06-18	1,700	1,753	1,695	1,737	2,265,200	1,737
2014-06-17	1,684	1,714	1,675	1,693	2,246,100	1,693
2014-06-16	1,676	1,682	1,653	1,662	870,000	1,662
2014-06-13	1,631	1,677	1,630	1,668	1,484,800	1,668
2014-06-12	1,641	1,661	1,622	1,652	1,524,600	1,652
2014-06-11	1,640	1,657	1,636	1,651	955,800	1,651
2014-06-10	1,656	1,664	1,637	1,645	1,055,100	1,645
2014-06-09	1,687	1,694	1,645	1,650	622,600	1,650
2014-06-06	1,669	1,675	1,650	1,666	1,004,600	1,666
2014-06-05	1,700	1,735	1,640	1,657	1,522,700	1,657
2014-06-04	1,654	1,661	1,627	1,661	1,083,500	1,661
2014-06-03	1,683	1,689	1,638	1,652	1,382,800	1,652
2014-06-02	1,624	1,656	1,622	1,651	1,200,100	1,651
2014-05-30	1,625	1,643	1,607	1,611	2,003,100	1,611
2014-05-29	1,612	1,615	1,585	1,604	1,701,400	1,604
2014-05-28	1,598	1,630	1,588	1,613	2,224,700	1,613
2014-05-27	1,581	1,598	1,573	1,580	1,073,000	1,580
2014-05-26	1,588	1,592	1,551	1,567	1,221,300	1,567
2014-05-23	1,529	1,562	1,528	1,555	1,673,100	1,555
2014-05-22	1,506	1,523	1,490	1,516	1,753,100	1,516
2014-05-21	1,477	1,494	1,465	1,493	1,430,000	1,493
2014-05-20	1,511	1,525	1,487	1,494	1,529,600	1,494
2014-05-19	1,535	1,554	1,490	1,496	1,437,800	1,496
2014-05-16	1,509	1,522	1,491	1,519	1,091,900	1,519
2014-05-15	1,515	1,539	1,500	1,536	1,605,400	1,536
2014-05-14	1,545	1,548	1,521	1,548	1,242,300	1,548
2014-05-13	1,552	1,589	1,548	1,553	1,684,500	1,553
2014-05-12	1,554	1,560	1,521	1,528	1,827,200	1,528
2014-05-09	1,580	1,610	1,525	1,543	4,829,800	1,543
2014-05-08	1,445	1,449	1,409	1,424	1,164,700	1,424
2014-05-07	1,520	1,520	1,434	1,437	1,594,600	1,437
2014-05-02	1,500	1,510	1,481	1,495	841,600	1,495
2014-05-01	1,442	1,515	1,435	1,510	2,043,100	1,510
2014-04-30	1,447	1,450	1,423	1,427	949,500	1,427
2014-04-28	1,445	1,453	1,426	1,444	517,400	1,444
2014-04-25	1,451	1,471	1,443	1,455	462,000	1,455
2014-04-24	1,462	1,485	1,440	1,451	822,000	1,451
2014-04-23	1,441	1,461	1,439	1,455	492,100	1,455
2014-04-22	1,476	1,488	1,432	1,432	643,000	1,432
2014-04-21	1,459	1,477	1,457	1,466	591,700	1,466
2014-04-18	1,436	1,463	1,424	1,453	644,600	1,453
2014-04-17	1,440	1,464	1,426	1,428	1,130,800	1,428
2014-04-16	1,405	1,452	1,398	1,452	792,600	1,452
2014-04-15	1,404	1,407	1,380	1,385	725,100	1,385
2014-04-14	1,389	1,407	1,370	1,390	988,100	1,390
2014-04-11	1,370	1,442	1,357	1,417	1,873,000	1,417
2014-04-10	1,417	1,429	1,383	1,394	1,015,600	1,394
2014-04-09	1,382	1,392	1,361	1,388	1,299,000	1,388
2014-04-08	1,426	1,447	1,402	1,405	1,087,400	1,405
2014-04-07	1,452	1,465	1,438	1,448	665,200	1,448
2014-04-04	1,462	1,488	1,458	1,467	823,400	1,467
2014-04-03	1,477	1,494	1,464	1,473	1,024,200	1,473
2014-04-02	1,480	1,545	1,480	1,482	1,654,000	1,482
2014-04-01	1,450	1,477	1,440	1,468	1,598,400	1,468
2014-03-31	1,409	1,446	1,399	1,443	1,276,800	1,443
2014-03-28	1,377	1,387	1,350	1,386	569,200	1,386
2014-03-27	1,359	1,393	1,342	1,388	752,200	1,388
2014-03-26	1,360	1,374	1,351	1,371	1,027,200	1,371
2014-03-25	1,336	1,383	1,335	1,350	907,800	1,350
2014-03-24	1,306	1,354	1,303	1,331	896,900	1,331
2014-03-20	1,349	1,349	1,311	1,311	939,100	1,311
2014-03-19	1,359	1,363	1,334	1,342	1,341,900	1,342
2014-03-18	1,358	1,365	1,342	1,343	545,600	1,343
2014-03-17	1,320	1,335	1,314	1,329	733,800	1,329
2014-03-14	1,379	1,388	1,329	1,339	2,110,700	1,339
2014-03-13	1,387	1,418	1,382	1,413	1,000,200	1,413
2014-03-12	1,404	1,411	1,391	1,396	1,586,000	1,396
2014-03-11	1,441	1,447	1,423	1,430	567,500	1,430
2014-03-10	1,446	1,456	1,434	1,441	710,000	1,441
2014-03-07	1,463	1,481	1,453	1,464	886,700	1,464
2014-03-06	1,429	1,457	1,416	1,450	600,700	1,450
2014-03-05	1,449	1,449	1,420	1,428	475,300	1,428
2014-03-04	1,402	1,429	1,390	1,423	949,600	1,423
2014-03-03	1,431	1,433	1,396	1,429	1,018,000	1,429
2014-02-28	1,444	1,459	1,435	1,452	1,200,200	1,452
2014-02-27	1,419	1,453	1,412	1,433	802,200	1,433
2014-02-26	1,418	1,447	1,414	1,420	578,800	1,420
2014-02-25	1,452	1,468	1,434	1,440	994,700	1,440
2014-02-24	1,426	1,462	1,411	1,432	1,057,500	1,432
2014-02-21	1,385	1,421	1,383	1,415	1,102,600	1,415
2014-02-20	1,400	1,401	1,363	1,374	897,000	1,374
2014-02-19	1,423	1,429	1,404	1,413	630,300	1,413
2014-02-18	1,384	1,435	1,372	1,431	1,148,900	1,431
2014-02-17	1,355	1,375	1,340	1,369	726,200	1,369
2014-02-14	1,372	1,405	1,345	1,361	2,208,200	1,361
2014-02-13	1,383	1,393	1,368	1,376	1,324,600	1,376
2014-02-12	1,395	1,406	1,379	1,387	959,300	1,387
2014-02-10	1,369	1,387	1,351	1,368	1,310,300	1,368
2014-02-07	1,321	1,347	1,302	1,343	1,859,000	1,343
2014-02-06	1,271	1,305	1,261	1,291	1,808,600	1,291
2014-02-05	1,228	1,285	1,205	1,271	2,737,200	1,271
2014-02-04	1,270	1,274	1,232	1,240	1,472,000	1,240
2014-02-03	1,320	1,333	1,309	1,325	1,199,700	1,325
2014-01-31	1,340	1,346	1,296	1,311	922,900	1,311
2014-01-30	1,319	1,339	1,305	1,321	866,900	1,321
2014-01-29	1,340	1,362	1,327	1,362	902,100	1,362
2014-01-28	1,327	1,341	1,315	1,315	1,193,400	1,315
2014-01-27	1,341	1,367	1,335	1,341	1,641,500	1,341
2014-01-24	1,398	1,405	1,372	1,394	1,032,900	1,394
2014-01-23	1,449	1,483	1,424	1,427	1,977,300	1,427
2014-01-22	1,406	1,432	1,386	1,411	1,693,500	1,411
2014-01-21	1,435	1,492	1,426	1,426	1,566,500	1,426
2014-01-20	1,454	1,454	1,420	1,428	821,100	1,428
2014-01-17	1,460	1,489	1,449	1,453	1,386,200	1,453
2014-01-16	1,475	1,496	1,459	1,460	870,400	1,460
2014-01-15	1,415	1,478	1,413	1,475	2,322,700	1,475
2014-01-14	1,390	1,408	1,360	1,388	1,266,700	1,388
2014-01-10	1,414	1,419	1,397	1,404	1,186,400	1,404
2014-01-09	1,425	1,438	1,408	1,431	789,300	1,431
2014-01-08	1,398	1,438	1,394	1,438	999,400	1,438
2014-01-07	1,405	1,416	1,383	1,392	1,680,200	1,392
2014-01-06	1,417	1,436	1,409	1,424	1,220,700	1,424

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