6448 ブラザー工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,795	2,799	2,772	2,780	371,800	2,780
2017-12-28	2,810	2,816	2,784	2,792	330,400	2,792
2017-12-27	2,821	2,831	2,803	2,811	372,400	2,811
2017-12-26	2,870	2,870	2,836	2,840	274,900	2,840
2017-12-25	2,870	2,875	2,841	2,873	252,500	2,873
2017-12-22	2,824	2,855	2,822	2,852	419,100	2,852
2017-12-21	2,838	2,838	2,773	2,824	971,100	2,824
2017-12-20	2,845	2,877	2,827	2,855	916,900	2,855
2017-12-19	2,822	2,852	2,792	2,846	956,500	2,846
2017-12-18	2,773	2,796	2,757	2,793	731,600	2,793
2017-12-15	2,769	2,773	2,728	2,750	824,400	2,750
2017-12-14	2,803	2,809	2,777	2,787	551,900	2,787
2017-12-13	2,823	2,834	2,772	2,785	844,300	2,785
2017-12-12	2,834	2,852	2,802	2,809	465,100	2,809
2017-12-11	2,853	2,857	2,797	2,826	591,200	2,826
2017-12-08	2,812	2,865	2,812	2,837	1,227,900	2,837
2017-12-07	2,725	2,780	2,710	2,777	913,600	2,777
2017-12-06	2,741	2,765	2,711	2,714	1,083,300	2,714
2017-12-05	2,753	2,772	2,733	2,761	891,500	2,761
2017-12-04	2,794	2,800	2,753	2,756	626,700	2,756
2017-12-01	2,811	2,827	2,772	2,792	714,600	2,792
2017-11-30	2,768	2,776	2,728	2,776	1,214,400	2,776
2017-11-29	2,784	2,799	2,766	2,785	744,400	2,785
2017-11-28	2,827	2,849	2,776	2,779	985,000	2,779
2017-11-27	2,878	2,885	2,817	2,829	460,500	2,829
2017-11-24	2,833	2,865	2,822	2,857	686,500	2,857
2017-11-22	2,825	2,861	2,817	2,830	1,389,800	2,830
2017-11-21	2,867	2,879	2,850	2,850	826,200	2,850
2017-11-20	2,886	2,905	2,850	2,850	797,600	2,850
2017-11-17	2,951	2,966	2,909	2,916	1,125,200	2,916
2017-11-16	2,850	2,953	2,847	2,930	1,391,000	2,930
2017-11-15	2,911	2,930	2,856	2,885	1,179,700	2,885
2017-11-13	3,005	3,005	2,955	2,958	855,400	2,958
2017-11-10	2,964	3,035	2,962	3,020	1,029,700	3,020
2017-11-09	3,065	3,135	3,010	3,050	1,605,900	3,050
2017-11-08	2,967	3,130	2,901	3,115	2,584,400	3,115
2017-11-07	2,748	2,819	2,746	2,817	1,093,500	2,817
2017-11-06	2,763	2,778	2,754	2,759	788,700	2,759
2017-11-02	2,761	2,770	2,729	2,752	778,200	2,752
2017-11-01	2,753	2,760	2,724	2,751	946,400	2,751
2017-10-31	2,717	2,763	2,710	2,739	1,145,800	2,739
2017-10-30	2,750	2,754	2,713	2,730	1,504,100	2,730
2017-10-27	2,768	2,774	2,740	2,761	1,234,200	2,761
2017-10-26	2,770	2,809	2,756	2,792	1,178,400	2,792
2017-10-25	2,852	2,855	2,797	2,807	722,200	2,807
2017-10-24	2,810	2,833	2,810	2,831	715,600	2,831
2017-10-23	2,809	2,838	2,776	2,826	1,084,300	2,826
2017-10-20	2,754	2,770	2,744	2,765	590,900	2,765
2017-10-19	2,745	2,777	2,736	2,773	578,400	2,773
2017-10-18	2,761	2,770	2,733	2,741	710,700	2,741
2017-10-17	2,770	2,773	2,712	2,732	876,800	2,732
2017-10-16	2,719	2,759	2,694	2,752	1,287,500	2,752
2017-10-13	2,665	2,722	2,659	2,705	1,055,900	2,705
2017-10-12	2,630	2,686	2,628	2,663	929,000	2,663
2017-10-11	2,624	2,633	2,602	2,608	662,100	2,608
2017-10-10	2,583	2,642	2,583	2,633	955,300	2,633
2017-10-06	2,565	2,586	2,555	2,565	697,900	2,565
2017-10-05	2,616	2,616	2,545	2,559	1,042,000	2,559
2017-10-04	2,624	2,645	2,615	2,621	657,100	2,621
2017-10-03	2,624	2,631	2,600	2,624	513,600	2,624
2017-10-02	2,636	2,645	2,603	2,610	674,000	2,610
2017-09-29	2,652	2,660	2,600	2,618	1,148,800	2,618
2017-09-28	2,570	2,648	2,567	2,645	1,745,100	2,645
2017-09-27	2,536	2,553	2,521	2,552	821,000	2,552
2017-09-26	2,564	2,578	2,524	2,538	1,351,000	2,538
2017-09-25	2,582	2,601	2,565	2,583	756,500	2,583
2017-09-22	2,595	2,601	2,552	2,558	921,000	2,558
2017-09-21	2,614	2,628	2,576	2,596	1,110,800	2,596
2017-09-20	2,630	2,632	2,601	2,605	833,200	2,605
2017-09-19	2,650	2,658	2,612	2,634	917,400	2,634
2017-09-15	2,612	2,624	2,598	2,609	1,189,500	2,609
2017-09-14	2,631	2,637	2,601	2,612	756,800	2,612
2017-09-13	2,639	2,644	2,618	2,633	572,700	2,633
2017-09-12	2,612	2,628	2,589	2,622	816,500	2,622
2017-09-11	2,556	2,582	2,543	2,564	633,100	2,564
2017-09-08	2,522	2,548	2,516	2,533	877,100	2,533
2017-09-07	2,521	2,563	2,508	2,536	969,100	2,536
2017-09-06	2,479	2,512	2,468	2,494	1,167,400	2,494
2017-09-05	2,572	2,577	2,498	2,505	936,000	2,505
2017-09-04	2,579	2,592	2,553	2,570	566,600	2,570
2017-09-01	2,609	2,618	2,581	2,599	876,800	2,599
2017-08-31	2,600	2,628	2,589	2,606	1,773,000	2,606
2017-08-30	2,546	2,565	2,533	2,544	1,135,900	2,544
2017-08-29	2,493	2,532	2,493	2,527	894,600	2,527
2017-08-28	2,548	2,563	2,503	2,505	732,300	2,505
2017-08-25	2,509	2,535	2,490	2,525	660,900	2,525
2017-08-24	2,527	2,542	2,504	2,511	854,600	2,511
2017-08-23	2,608	2,612	2,530	2,537	901,600	2,537
2017-08-22	2,570	2,591	2,569	2,573	795,300	2,573
2017-08-21	2,601	2,602	2,551	2,553	1,013,700	2,553
2017-08-18	2,596	2,617	2,582	2,598	829,100	2,598
2017-08-17	2,639	2,672	2,626	2,639	1,213,100	2,639
2017-08-16	2,662	2,685	2,624	2,628	1,140,000	2,628
2017-08-15	2,637	2,669	2,629	2,659	1,366,800	2,659
2017-08-14	2,568	2,598	2,555	2,595	1,398,700	2,595
2017-08-10	2,628	2,642	2,607	2,618	1,030,900	2,618
2017-08-09	2,644	2,655	2,590	2,608	1,687,700	2,608
2017-08-08	2,671	2,694	2,625	2,635	1,321,300	2,635
2017-08-07	2,684	2,715	2,625	2,659	2,919,200	2,659
2017-08-04	2,816	2,862	2,787	2,826	1,082,700	2,826
2017-08-03	2,818	2,826	2,791	2,815	783,400	2,815
2017-08-02	2,784	2,836	2,782	2,829	814,800	2,829
2017-08-01	2,800	2,802	2,747	2,777	1,181,400	2,777
2017-07-31	2,806	2,835	2,788	2,820	1,077,300	2,820
2017-07-28	2,817	2,831	2,794	2,799	1,260,000	2,799
2017-07-27	2,861	2,877	2,811	2,817	1,406,600	2,817
2017-07-26	2,890	2,906	2,847	2,861	924,300	2,861
2017-07-25	2,845	2,868	2,840	2,865	861,900	2,865
2017-07-24	2,883	2,889	2,832	2,840	1,591,200	2,840
2017-07-21	2,900	2,921	2,878	2,883	1,073,900	2,883
2017-07-20	2,832	2,880	2,829	2,872	1,152,800	2,872
2017-07-19	2,829	2,847	2,810	2,814	1,088,000	2,814
2017-07-18	2,814	2,834	2,795	2,827	1,050,700	2,827
2017-07-14	2,775	2,796	2,775	2,791	705,200	2,791
2017-07-13	2,758	2,789	2,749	2,768	641,300	2,768
2017-07-12	2,766	2,769	2,736	2,742	769,600	2,742
2017-07-11	2,691	2,756	2,686	2,755	982,600	2,755
2017-07-10	2,679	2,700	2,679	2,691	1,206,800	2,691
2017-07-07	2,602	2,639	2,593	2,632	1,042,100	2,632
2017-07-06	2,595	2,652	2,592	2,646	1,125,500	2,646
2017-07-05	2,543	2,572	2,518	2,569	724,700	2,569
2017-07-04	2,628	2,631	2,536	2,544	752,100	2,544
2017-07-03	2,603	2,621	2,599	2,613	513,400	2,613
2017-06-30	2,611	2,624	2,581	2,593	1,329,900	2,593
2017-06-29	2,614	2,659	2,614	2,653	2,257,400	2,653
2017-06-28	2,574	2,603	2,571	2,591	1,036,300	2,591
2017-06-27	2,589	2,608	2,570	2,602	930,300	2,602
2017-06-26	2,569	2,580	2,555	2,569	972,200	2,569
2017-06-23	2,601	2,606	2,557	2,565	737,100	2,565
2017-06-22	2,604	2,607	2,577	2,585	1,064,900	2,585
2017-06-21	2,567	2,591	2,528	2,587	1,381,600	2,587
2017-06-20	2,600	2,610	2,568	2,571	1,137,500	2,571
2017-06-19	2,525	2,571	2,512	2,566	1,431,100	2,566
2017-06-16	2,507	2,539	2,500	2,520	2,174,300	2,520
2017-06-15	2,593	2,605	2,512	2,521	1,637,500	2,521
2017-06-14	2,606	2,621	2,593	2,609	1,183,500	2,609
2017-06-13	2,580	2,598	2,566	2,586	1,184,600	2,586
2017-06-12	2,650	2,651	2,597	2,617	1,255,000	2,617
2017-06-09	2,639	2,683	2,626	2,683	1,375,200	2,683
2017-06-08	2,650	2,666	2,635	2,644	1,292,600	2,644
2017-06-07	2,598	2,642	2,578	2,634	1,097,700	2,634
2017-06-06	2,619	2,636	2,599	2,602	776,700	2,602
2017-06-05	2,589	2,624	2,564	2,620	1,599,500	2,620
2017-06-02	2,529	2,604	2,529	2,602	1,420,400	2,602
2017-06-01	2,467	2,520	2,462	2,516	991,600	2,516
2017-05-31	2,470	2,498	2,452	2,458	1,414,900	2,458
2017-05-30	2,466	2,470	2,441	2,461	937,200	2,461
2017-05-29	2,462	2,482	2,449	2,460	838,700	2,460
2017-05-26	2,461	2,467	2,438	2,454	912,200	2,454
2017-05-25	2,448	2,464	2,431	2,447	846,800	2,447
2017-05-24	2,457	2,475	2,435	2,452	745,300	2,452
2017-05-23	2,424	2,446	2,420	2,430	854,500	2,430
2017-05-22	2,434	2,442	2,414	2,424	756,600	2,424
2017-05-19	2,416	2,433	2,398	2,427	861,200	2,427
2017-05-18	2,402	2,438	2,394	2,413	1,401,000	2,413
2017-05-17	2,443	2,471	2,424	2,466	1,323,300	2,466
2017-05-16	2,490	2,520	2,458	2,468	1,441,800	2,468
2017-05-15	2,508	2,515	2,464	2,486	1,673,000	2,486
2017-05-12	2,550	2,556	2,518	2,547	1,476,200	2,547
2017-05-11	2,526	2,566	2,513	2,553	1,868,800	2,553
2017-05-10	2,483	2,538	2,467	2,534	2,526,300	2,534
2017-05-09	2,469	2,484	2,445	2,458	1,919,200	2,458
2017-05-08	2,426	2,475	2,408	2,473	2,433,500	2,473
2017-05-02	2,359	2,387	2,355	2,378	1,042,100	2,378
2017-05-01	2,313	2,356	2,302	2,351	882,600	2,351
2017-04-28	2,320	2,321	2,280	2,291	1,360,400	2,291
2017-04-27	2,292	2,327	2,283	2,323	726,100	2,323
2017-04-26	2,290	2,313	2,282	2,298	979,200	2,298
2017-04-25	2,215	2,273	2,212	2,269	1,184,200	2,269
2017-04-24	2,253	2,266	2,199	2,205	895,900	2,205
2017-04-21	2,210	2,220	2,181	2,206	955,500	2,206
2017-04-20	2,173	2,206	2,164	2,173	1,151,500	2,173
2017-04-19	2,144	2,189	2,140	2,182	1,113,600	2,182
2017-04-18	2,181	2,213	2,141	2,149	1,293,100	2,149
2017-04-17	2,146	2,164	2,131	2,164	623,100	2,164
2017-04-14	2,177	2,189	2,157	2,167	792,400	2,167
2017-04-13	2,186	2,193	2,155	2,182	1,225,500	2,182
2017-04-12	2,208	2,224	2,194	2,216	1,466,100	2,216
2017-04-11	2,231	2,246	2,221	2,225	836,000	2,225
2017-04-10	2,237	2,259	2,219	2,256	1,225,500	2,256
2017-04-07	2,247	2,251	2,187	2,211	1,844,200	2,211
2017-04-06	2,232	2,240	2,191	2,213	1,838,200	2,213
2017-04-05	2,279	2,289	2,239	2,260	1,369,800	2,260
2017-04-04	2,311	2,313	2,254	2,273	1,464,000	2,273
2017-04-03	2,327	2,337	2,310	2,316	904,100	2,316
2017-03-31	2,363	2,378	2,325	2,325	1,502,700	2,325
2017-03-30	2,359	2,379	2,340	2,341	948,400	2,341
2017-03-29	2,392	2,404	2,367	2,377	1,364,100	2,377
2017-03-28	2,334	2,378	2,331	2,377	1,242,600	2,377
2017-03-27	2,330	2,342	2,309	2,311	963,800	2,311
2017-03-24	2,339	2,374	2,331	2,358	1,448,900	2,358
2017-03-23	2,350	2,354	2,328	2,344	1,412,100	2,344
2017-03-22	2,350	2,371	2,333	2,349	1,686,400	2,349
2017-03-21	2,369	2,479	2,365	2,400	2,661,100	2,400
2017-03-17	2,369	2,369	2,319	2,319	2,328,100	2,319
2017-03-16	2,265	2,315	2,252	2,303	1,266,700	2,303
2017-03-15	2,254	2,269	2,247	2,266	715,700	2,266
2017-03-14	2,264	2,281	2,257	2,270	983,500	2,270
2017-03-13	2,251	2,286	2,242	2,274	985,000	2,274
2017-03-10	2,270	2,270	2,230	2,251	1,316,100	2,251
2017-03-09	2,197	2,224	2,192	2,220	665,200	2,220
2017-03-08	2,190	2,203	2,163	2,187	1,513,700	2,187
2017-03-07	2,201	2,217	2,184	2,199	1,144,400	2,199
2017-03-06	2,200	2,212	2,186	2,191	1,044,900	2,191
2017-03-03	2,170	2,210	2,168	2,206	1,824,200	2,206
2017-03-02	2,170	2,199	2,151	2,155	1,533,400	2,155
2017-03-01	2,127	2,157	2,098	2,148	1,455,000	2,148
2017-02-28	2,112	2,148	2,106	2,117	1,410,200	2,117
2017-02-27	2,105	2,109	2,069	2,096	1,169,000	2,096
2017-02-24	2,104	2,142	2,093	2,119	1,391,300	2,119
2017-02-23	2,093	2,110	2,077	2,110	892,500	2,110
2017-02-22	2,083	2,095	2,066	2,094	1,133,900	2,094
2017-02-21	2,054	2,072	2,043	2,072	1,175,600	2,072
2017-02-20	2,056	2,065	2,033	2,054	787,000	2,054
2017-02-17	2,030	2,062	2,011	2,062	1,248,300	2,062
2017-02-16	2,025	2,056	2,023	2,050	1,383,500	2,050
2017-02-15	2,008	2,043	1,998	2,034	1,466,200	2,034
2017-02-14	2,011	2,013	1,975	1,978	1,248,100	1,978
2017-02-13	2,007	2,007	1,985	1,997	1,244,700	1,997
2017-02-10	1,965	1,999	1,965	1,997	1,757,800	1,997
2017-02-09	1,980	2,003	1,919	1,924	3,879,300	1,924
2017-02-08	2,115	2,136	2,074	2,102	1,560,200	2,102
2017-02-07	2,051	2,107	2,032	2,094	948,000	2,094
2017-02-06	2,090	2,098	2,060	2,079	938,700	2,079
2017-02-03	2,128	2,137	2,072	2,084	1,205,300	2,084
2017-02-02	2,135	2,137	2,113	2,118	1,199,700	2,118
2017-02-01	2,062	2,125	2,044	2,121	1,056,400	2,121
2017-01-31	2,096	2,104	2,072	2,088	1,120,500	2,088
2017-01-30	2,119	2,139	2,105	2,135	951,500	2,135
2017-01-27	2,152	2,155	2,131	2,135	989,900	2,135
2017-01-26	2,139	2,147	2,127	2,137	1,347,400	2,137
2017-01-25	2,137	2,146	2,127	2,139	977,800	2,139
2017-01-24	2,093	2,115	2,087	2,094	919,700	2,094
2017-01-23	2,124	2,152	2,101	2,134	971,000	2,134
2017-01-20	2,114	2,148	2,103	2,141	951,100	2,141
2017-01-19	2,085	2,118	2,076	2,114	969,200	2,114
2017-01-18	2,027	2,059	2,015	2,050	878,800	2,050
2017-01-17	2,076	2,077	2,038	2,048	653,300	2,048
2017-01-16	2,099	2,115	2,078	2,085	712,200	2,085
2017-01-13	2,118	2,118	2,087	2,113	721,700	2,113
2017-01-12	2,145	2,146	2,093	2,118	1,136,500	2,118
2017-01-11	2,100	2,150	2,100	2,146	1,646,100	2,146
2017-01-10	2,108	2,114	2,073	2,083	1,487,600	2,083
2017-01-06	2,099	2,122	2,078	2,108	903,100	2,108
2017-01-05	2,124	2,129	2,113	2,122	866,700	2,122
2017-01-04	2,122	2,129	2,100	2,125	1,384,000	2,125

分割・併合履歴： [1983-11-16]1株→1.05株