1. HOME >
  2. 株価時系列 >
  3. 6448 >
  4. 2016年

6448 ブラザー工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,0722,1162,0652,109713,6002,109
2016-12-292,1042,1052,0752,079904,7002,079
2016-12-282,0982,1442,0932,136660,0002,136
2016-12-272,0602,1142,0562,097472,7002,097
2016-12-262,1292,1292,0862,088722,8002,088
2016-12-222,1302,1382,1142,138760,4002,138
2016-12-212,1182,1452,1092,127894,3002,127
2016-12-202,1222,1272,0962,126961,0002,126
2016-12-192,1272,1432,1062,1291,183,0002,129
2016-12-162,1052,1402,1022,1251,658,6002,125
2016-12-152,0842,0942,0652,0821,206,4002,082
2016-12-142,0702,0862,0612,0801,021,1002,080
2016-12-132,0422,0672,0282,0611,077,5002,061
2016-12-122,0982,1062,0252,0431,250,4002,043
2016-12-092,0402,0852,0392,0702,127,6002,070
2016-12-081,9962,0351,9892,0322,108,4002,032
2016-12-071,9571,9711,9481,9631,791,8001,963
2016-12-061,9451,9551,9221,9281,956,7001,928
2016-12-051,9601,9621,9291,9391,326,8001,939
2016-12-021,9831,9951,9701,9761,853,2001,976
2016-12-011,9862,0151,9791,9942,636,6001,994
2016-11-301,9731,9801,9471,9563,111,8001,956
2016-11-291,9621,9871,9521,9722,370,2001,972
2016-11-281,9711,9711,9421,9601,642,7001,960
2016-11-251,9621,9871,9521,9711,135,8001,971
2016-11-241,9902,0161,9721,9752,406,2001,975
2016-11-221,9521,9581,9261,9531,471,7001,953
2016-11-211,9621,9701,9401,9521,441,4001,952
2016-11-182,0002,0101,9701,9711,497,7001,971
2016-11-171,9741,9771,9321,9612,535,8001,961
2016-11-162,0152,0151,9851,9911,947,1001,991
2016-11-152,0022,0241,9721,9981,645,4001,998
2016-11-142,0222,0432,0142,0291,493,4002,029
2016-11-112,0642,0732,0162,0221,765,8002,022
2016-11-102,0502,0502,0222,0402,575,8002,040
2016-11-092,0072,0211,8671,8973,057,7001,897
2016-11-081,9552,0071,9301,9803,928,6001,980
2016-11-071,8571,8581,8261,8441,417,8001,844
2016-11-041,8421,8421,8091,8171,769,5001,817
2016-11-021,9111,9151,8651,8711,792,6001,871
2016-11-011,9501,9621,9371,9541,262,0001,954
2016-10-311,9051,9321,8911,9301,655,2001,930
2016-10-281,8751,9131,8751,9132,197,6001,913
2016-10-271,8401,8621,8151,8611,290,0001,861
2016-10-261,8581,8651,8431,8551,399,1001,855
2016-10-251,8611,8701,8501,8681,109,0001,868
2016-10-241,8621,8681,8381,8571,217,6001,857
2016-10-211,8451,8591,8401,850887,8001,850
2016-10-201,8381,8431,8251,8431,022,6001,843
2016-10-191,8571,8621,8341,844723,8001,844
2016-10-171,8401,8691,8401,8641,063,5001,864
2016-10-131,8301,8461,7951,8141,048,3001,814
2016-10-121,8261,8551,8181,8231,000,7001,823
2016-10-111,8571,8751,8521,853814,1001,853
2016-10-071,8551,8551,8161,8401,775,9001,840
2016-10-061,8551,8831,8521,8561,774,1001,856
2016-10-051,8201,8331,8091,8321,736,4001,832
2016-10-041,7681,8131,7621,7961,702,5001,796
2016-10-031,7791,7831,7411,7461,014,2001,746
2016-09-301,7551,7701,7331,7611,548,2001,761
2016-09-291,7641,7981,7631,791971,0001,791
2016-09-281,7181,7441,7041,739901,3001,739
2016-09-271,6991,7361,6731,7361,309,1001,736
2016-09-261,7371,7411,7151,727692,1001,727
2016-09-231,7641,7691,7281,740958,3001,740
2016-09-211,7001,7591,6821,7591,041,5001,759
2016-09-201,6731,7171,6531,7161,367,7001,716
2016-09-161,7111,7291,6901,6971,657,2001,697
2016-09-151,6941,7121,6821,6951,349,4001,695
2016-09-141,7331,7331,6971,7031,036,2001,703
2016-09-131,7111,7441,7101,7411,227,0001,741
2016-09-121,7281,7281,6981,7161,059,8001,716
2016-09-091,7401,7501,7301,7461,243,4001,746
2016-09-081,7611,7741,7311,7501,762,0001,750
2016-09-071,7591,7951,7521,7681,839,1001,768
2016-09-061,7591,7791,7471,7732,014,1001,773
2016-09-051,7541,7631,7231,7382,242,2001,738
2016-09-021,6691,6781,6531,6741,269,7001,674
2016-09-011,7241,7401,6941,7051,643,4001,705
2016-08-311,7001,7421,6971,7362,229,3001,736
2016-08-301,6791,6951,6691,6891,010,9001,689
2016-08-291,6781,6921,6611,6881,402,6001,688
2016-08-261,6401,6461,6171,6291,056,3001,629
2016-08-251,6511,6691,6441,6521,379,4001,652
2016-08-241,6301,6961,6161,6503,144,9001,650
2016-08-231,6001,6081,5631,5771,958,9001,577
2016-08-221,6021,6341,5951,6311,600,1001,631
2016-08-191,5961,6351,5911,6072,092,7001,607
2016-08-181,6161,6321,5641,5652,962,0001,565
2016-08-171,5771,6541,5691,6373,122,1001,637
2016-08-161,5491,6221,5451,5553,832,1001,555
2016-08-151,5431,5571,5401,5501,895,2001,550
2016-08-121,5211,5571,5061,5501,816,3001,550
2016-08-101,4891,5301,4861,5202,603,3001,520
2016-08-091,5521,5601,4271,5178,448,0001,517
2016-08-081,2341,2801,2241,2721,778,2001,272
2016-08-051,1841,2261,1841,2131,209,0001,213
2016-08-041,1411,1751,1321,1681,504,5001,168
2016-08-031,1301,1521,1261,1421,021,4001,142
2016-08-021,1501,1691,1461,158730,6001,158
2016-08-011,1661,1791,1581,172648,6001,172
2016-07-291,1701,1891,1531,1831,254,0001,183
2016-07-281,1771,1801,1651,171703,1001,171
2016-07-271,1651,1951,1571,1811,141,5001,181
2016-07-261,1741,1741,1501,156915,8001,156
2016-07-251,1711,1931,1711,185625,3001,185
2016-07-221,1601,1731,1551,161827,7001,161
2016-07-211,1731,1871,1681,1781,048,8001,178
2016-07-201,1521,1521,1411,1491,197,2001,149
2016-07-191,1501,1581,1401,156639,0001,156
2016-07-151,1381,1611,1321,141996,4001,141
2016-07-141,1051,1281,1001,1261,359,5001,126
2016-07-131,1481,1491,1181,1232,052,1001,123
2016-07-121,0871,1281,0841,1181,993,4001,118
2016-07-111,0801,0801,0361,0571,452,9001,057
2016-07-081,0081,0271,0001,0001,701,2001,000
2016-07-071,0311,0501,0071,0111,304,2001,011
2016-07-061,0281,0341,0021,0251,514,9001,025
2016-07-051,0741,0791,0471,0581,477,0001,058
2016-07-041,0711,0901,0661,0901,157,8001,090
2016-07-011,1081,1181,0871,0891,108,1001,089
2016-06-301,1151,1191,0881,088973,4001,088
2016-06-291,0711,1021,0631,097889,9001,097
2016-06-281,0701,0901,0431,0611,778,9001,061
2016-06-271,1571,1571,0781,0931,129,2001,093
2016-06-241,2351,2471,0901,0972,120,7001,097
2016-06-231,1981,2201,1811,220881,2001,220
2016-06-221,2001,2071,1841,1991,229,2001,199
2016-06-211,1651,1991,1491,1951,256,1001,195
2016-06-201,1661,1791,1571,1751,160,7001,175
2016-06-171,1371,1421,1241,1361,650,1001,136
2016-06-161,1471,1501,0951,1071,386,6001,107
2016-06-151,1401,1631,1351,152859,0001,152
2016-06-141,1631,1701,1371,1451,131,4001,145
2016-06-131,1811,1831,1501,150838,1001,150
2016-06-101,2111,2111,1911,206974,8001,206
2016-06-091,2171,2271,1971,206938,5001,206
2016-06-081,2161,2181,1981,2091,005,1001,209
2016-06-071,2101,2141,1931,2071,294,6001,207
2016-06-061,1991,2071,1711,2071,251,7001,207
2016-06-031,2551,2581,2221,2251,313,9001,225
2016-06-021,3031,3071,2581,2601,648,6001,260
2016-06-011,3281,3381,3071,313892,4001,313
2016-05-311,3111,3351,3031,3291,150,0001,329
2016-05-301,3171,3231,2971,321551,1001,321
2016-05-271,2801,3011,2761,295907,2001,295
2016-05-261,2911,2951,2671,271933,6001,271
2016-05-251,2701,2781,2661,273642,1001,273
2016-05-241,2561,2561,2441,250908,9001,250
2016-05-231,2561,2661,2361,261766,0001,261
2016-05-201,2471,2641,2421,261890,5001,261
2016-05-191,2801,2901,2541,260616,6001,260
2016-05-181,2561,2801,2541,266624,3001,266
2016-05-171,2571,2671,2461,263553,8001,263
2016-05-161,2391,2631,2351,246871,5001,246
2016-05-131,2851,2881,2481,2481,161,9001,248
2016-05-121,2541,2831,2461,2821,136,6001,282
2016-05-111,2701,2961,2611,2731,378,1001,273
2016-05-101,3061,3061,2401,2532,396,3001,253
2016-05-091,2251,2331,2101,2161,405,0001,216
2016-05-061,2461,2581,2141,2231,349,3001,223
2016-05-021,2041,2311,2041,2281,403,0001,228
2016-04-281,3271,3431,2691,2773,032,1001,277
2016-04-271,3231,3281,2891,3002,032,6001,300
2016-04-261,3681,3741,3331,350970,4001,350
2016-04-251,3771,3901,3631,370668,9001,370
2016-04-221,3401,3701,3291,366820,7001,366
2016-04-211,3591,3651,3401,363873,7001,363
2016-04-201,3471,3591,3331,339774,2001,339
2016-04-191,3251,3511,3251,337644,8001,337
2016-04-181,2731,2971,2691,291777,6001,291
2016-04-151,3181,3301,3111,324723,8001,324
2016-04-141,3101,3441,2971,3371,323,1001,337
2016-04-131,2911,3071,2691,297952,4001,297
2016-04-121,2201,2771,2161,267927,5001,267
2016-04-111,2261,2361,2081,233632,5001,233
2016-04-081,1881,2491,1831,2351,080,4001,235
2016-04-071,2061,2251,1861,2151,327,2001,215
2016-04-061,1791,2101,1721,209998,0001,209
2016-04-051,2221,2361,1851,1891,011,6001,189
2016-04-041,2251,2611,2231,2341,334,5001,234
2016-04-011,2881,2881,2191,2241,037,4001,224
2016-03-311,3061,3211,2921,2941,601,7001,294
2016-03-301,3111,3151,2921,2961,214,9001,296
2016-03-291,3071,3191,2931,310863,1001,310
2016-03-281,3311,3391,3101,3181,055,5001,318
2016-03-251,3121,3291,3021,323750,1001,323
2016-03-241,3301,3341,2981,3041,041,2001,304
2016-03-231,3451,3541,3281,3341,152,1001,334
2016-03-221,3341,3461,3181,3411,210,3001,341
2016-03-181,3001,3201,2871,3091,554,6001,309
2016-03-171,3161,3341,2891,3081,248,8001,308
2016-03-161,2971,3201,2961,306900,1001,306
2016-03-151,3221,3401,3071,3151,538,1001,315
2016-03-141,3041,3201,3011,313911,5001,313
2016-03-111,2391,2951,2341,2901,861,8001,290
2016-03-101,2691,2761,2341,2551,798,5001,255
2016-03-091,2721,2751,2431,2531,955,3001,253
2016-03-081,3191,3251,2721,3052,443,4001,305
2016-03-071,3611,3611,3371,3431,489,6001,343
2016-03-041,3271,3671,3141,3611,803,7001,361
2016-03-031,2951,3521,2951,3381,629,0001,338
2016-03-021,2541,2941,2531,2901,437,0001,290
2016-03-011,2331,2421,2021,2181,300,8001,218
2016-02-291,2691,2821,2341,2341,611,5001,234
2016-02-261,2421,2631,2301,2411,170,0001,241
2016-02-251,2131,2371,2131,229792,5001,229
2016-02-241,1901,2111,1771,2081,144,6001,208
2016-02-231,2001,2321,1961,2121,241,8001,212
2016-02-221,1821,2031,1751,198784,9001,198
2016-02-191,2151,2211,1821,201904,6001,201
2016-02-181,2121,2441,2081,2251,005,7001,225
2016-02-171,1901,2251,1671,1841,054,2001,184
2016-02-161,1311,2151,1311,1911,572,2001,191
2016-02-151,1051,1621,0981,1481,507,6001,148
2016-02-121,0731,0961,0481,0492,573,0001,049
2016-02-101,1261,1381,0871,1032,558,8001,103
2016-02-091,1571,1681,1191,1221,926,7001,122
2016-02-081,1981,2121,1711,2021,247,9001,202
2016-02-051,1771,2221,1731,2182,418,4001,218
2016-02-041,1581,1921,1451,1771,631,6001,177
2016-02-031,1941,2201,1701,1803,114,3001,180
2016-02-021,2441,2551,2271,2351,579,0001,235
2016-02-011,2371,2551,2261,2531,759,7001,253
2016-01-291,2041,2061,1381,1993,236,3001,199
2016-01-281,2531,2551,2201,2201,233,6001,220
2016-01-271,2491,2671,2391,2641,228,6001,264
2016-01-261,2371,2421,2181,227875,2001,227
2016-01-251,2811,2841,2481,2591,344,5001,259
2016-01-221,2301,2581,2131,2571,521,7001,257
2016-01-211,2081,2571,1951,1961,909,1001,196
2016-01-201,2601,2651,2091,2101,624,2001,210
2016-01-191,2351,2621,2251,2611,275,5001,261
2016-01-181,2211,2381,2051,2361,238,9001,236
2016-01-151,2851,2891,2461,2511,382,7001,251
2016-01-141,2421,2601,2321,2591,213,4001,259
2016-01-131,2641,2961,2581,2821,597,7001,282
2016-01-121,2591,2811,2371,2411,935,0001,241
2016-01-081,2611,2891,2591,2712,159,6001,271
2016-01-071,2991,3181,2701,2731,904,6001,273
2016-01-061,3621,3731,3161,3261,278,8001,326
2016-01-051,3861,3911,3561,365925,9001,365
2016-01-041,3971,4191,3721,3791,467,2001,379

分割・併合履歴 ： [1983-11-16]1株→1.05株