6448 ブラザー工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,635	1,657	1,617	1,631	537,700	1,631
2018-12-27	1,626	1,647	1,602	1,645	665,200	1,645
2018-12-26	1,548	1,576	1,526	1,556	538,700	1,556
2018-12-25	1,551	1,565	1,524	1,537	881,400	1,537
2018-12-21	1,609	1,625	1,579	1,611	1,100,400	1,611
2018-12-20	1,675	1,685	1,620	1,631	1,076,900	1,631
2018-12-19	1,683	1,706	1,653	1,704	923,900	1,704
2018-12-18	1,668	1,699	1,654	1,680	783,700	1,680
2018-12-17	1,709	1,739	1,700	1,707	532,600	1,707
2018-12-14	1,724	1,734	1,690	1,707	895,600	1,707
2018-12-13	1,711	1,742	1,704	1,729	1,095,200	1,729
2018-12-12	1,698	1,732	1,689	1,711	696,100	1,711
2018-12-11	1,702	1,707	1,670	1,683	879,000	1,683
2018-12-10	1,707	1,712	1,666	1,700	867,100	1,700
2018-12-07	1,763	1,777	1,740	1,756	1,071,900	1,756
2018-12-06	1,805	1,810	1,723	1,742	1,467,500	1,742
2018-12-05	1,844	1,869	1,812	1,819	852,900	1,819
2018-12-04	1,965	1,975	1,881	1,884	888,300	1,884
2018-12-03	1,937	1,988	1,933	1,973	1,123,200	1,973
2018-11-30	1,936	1,951	1,885	1,897	2,743,800	1,897
2018-11-29	1,977	1,978	1,933	1,938	788,900	1,938
2018-11-28	1,931	1,952	1,926	1,949	987,600	1,949
2018-11-27	1,921	1,942	1,904	1,916	1,043,600	1,916
2018-11-26	1,863	1,897	1,851	1,892	602,600	1,892
2018-11-22	1,884	1,892	1,860	1,876	596,600	1,876
2018-11-21	1,845	1,885	1,826	1,881	971,500	1,881
2018-11-20	1,875	1,889	1,861	1,883	696,400	1,883
2018-11-19	1,864	1,902	1,862	1,897	673,200	1,897
2018-11-16	1,885	1,912	1,859	1,871	1,313,200	1,871
2018-11-15	1,842	1,909	1,840	1,893	1,690,900	1,893
2018-11-14	1,839	1,861	1,826	1,856	832,600	1,856
2018-11-13	1,816	1,834	1,796	1,829	1,287,600	1,829
2018-11-12	1,857	1,887	1,837	1,882	782,700	1,882
2018-11-09	1,892	1,909	1,866	1,873	1,621,900	1,873
2018-11-08	1,949	1,956	1,898	1,904	1,546,200	1,904
2018-11-07	1,932	1,968	1,900	1,921	3,171,700	1,921
2018-11-06	2,084	2,133	2,080	2,122	944,100	2,122
2018-11-05	2,100	2,113	2,062	2,076	1,215,800	2,076
2018-11-02	2,084	2,150	2,071	2,143	864,500	2,143
2018-11-01	2,076	2,091	2,060	2,076	672,100	2,076
2018-10-31	2,057	2,092	2,055	2,071	1,270,700	2,071
2018-10-30	1,952	2,052	1,948	2,007	2,436,000	2,007
2018-10-29	1,983	2,006	1,963	1,967	704,200	1,967
2018-10-26	1,996	2,010	1,932	1,970	825,100	1,970
2018-10-25	2,000	2,025	1,982	1,989	900,800	1,989
2018-10-24	2,079	2,100	2,052	2,077	915,600	2,077
2018-10-23	2,079	2,098	2,037	2,041	736,500	2,041
2018-10-22	2,068	2,127	2,056	2,111	786,500	2,111
2018-10-19	2,098	2,121	2,074	2,118	773,500	2,118
2018-10-18	2,218	2,231	2,125	2,140	1,239,300	2,140
2018-10-17	2,235	2,254	2,216	2,227	781,200	2,227
2018-10-16	2,149	2,196	2,148	2,195	953,600	2,195
2018-10-15	2,125	2,160	2,120	2,140	664,000	2,140
2018-10-12	2,111	2,155	2,098	2,142	777,700	2,142
2018-10-11	2,110	2,132	2,080	2,120	1,199,500	2,120
2018-10-10	2,229	2,249	2,204	2,210	988,200	2,210
2018-10-09	2,276	2,288	2,205	2,229	1,019,300	2,229
2018-10-05	2,287	2,314	2,273	2,308	725,800	2,308
2018-10-04	2,319	2,319	2,285	2,307	797,300	2,307
2018-10-03	2,296	2,315	2,284	2,286	584,600	2,286
2018-10-02	2,296	2,311	2,285	2,296	740,700	2,296
2018-10-01	2,243	2,294	2,238	2,278	616,900	2,278
2018-09-28	2,233	2,274	2,226	2,244	697,300	2,244
2018-09-27	2,268	2,273	2,212	2,213	688,300	2,213
2018-09-26	2,270	2,282	2,227	2,277	937,600	2,277
2018-09-25	2,297	2,303	2,271	2,301	761,200	2,301
2018-09-21	2,281	2,293	2,260	2,291	945,200	2,291
2018-09-20	2,280	2,305	2,260	2,265	915,100	2,265
2018-09-19	2,235	2,265	2,226	2,254	647,200	2,254
2018-09-18	2,128	2,197	2,106	2,191	686,100	2,191
2018-09-14	2,079	2,130	2,079	2,128	881,400	2,128
2018-09-13	2,025	2,056	2,009	2,051	919,800	2,051
2018-09-12	2,069	2,069	2,017	2,030	905,700	2,030
2018-09-11	2,099	2,109	2,081	2,094	701,100	2,094
2018-09-10	2,105	2,128	2,099	2,103	598,400	2,103
2018-09-07	2,148	2,148	2,110	2,126	552,900	2,126
2018-09-06	2,163	2,184	2,157	2,169	683,800	2,169
2018-09-05	2,200	2,203	2,165	2,176	1,010,000	2,176
2018-09-04	2,234	2,242	2,206	2,213	688,700	2,213
2018-09-03	2,271	2,285	2,229	2,234	629,200	2,234
2018-08-31	2,286	2,297	2,259	2,282	896,800	2,282
2018-08-30	2,328	2,332	2,297	2,315	637,600	2,315
2018-08-29	2,291	2,326	2,290	2,316	472,700	2,316
2018-08-28	2,300	2,329	2,279	2,289	447,200	2,289
2018-08-27	2,233	2,274	2,231	2,267	334,300	2,267
2018-08-24	2,221	2,224	2,198	2,215	250,400	2,215
2018-08-23	2,220	2,220	2,189	2,199	497,000	2,199
2018-08-22	2,198	2,235	2,198	2,226	686,800	2,226
2018-08-21	2,195	2,202	2,179	2,186	382,000	2,186
2018-08-20	2,181	2,209	2,181	2,198	384,700	2,198
2018-08-17	2,185	2,207	2,180	2,202	497,000	2,202
2018-08-16	2,189	2,217	2,155	2,192	862,100	2,192
2018-08-15	2,310	2,314	2,200	2,229	1,270,300	2,229
2018-08-14	2,239	2,337	2,224	2,332	1,091,000	2,332
2018-08-13	2,251	2,261	2,207	2,230	907,300	2,230
2018-08-10	2,368	2,403	2,266	2,276	2,049,100	2,276
2018-08-09	2,280	2,328	2,279	2,318	671,400	2,318
2018-08-08	2,310	2,329	2,273	2,305	786,700	2,305
2018-08-07	2,306	2,333	2,306	2,321	782,200	2,321
2018-08-06	2,312	2,329	2,293	2,299	1,077,700	2,299
2018-08-03	2,311	2,321	2,292	2,299	551,900	2,299
2018-08-02	2,292	2,304	2,268	2,299	829,200	2,299
2018-08-01	2,279	2,296	2,255	2,293	578,500	2,293
2018-07-31	2,267	2,290	2,247	2,273	862,500	2,273
2018-07-30	2,271	2,282	2,255	2,268	536,100	2,268
2018-07-27	2,245	2,264	2,235	2,259	403,100	2,259
2018-07-26	2,277	2,279	2,224	2,232	807,300	2,232
2018-07-25	2,270	2,287	2,248	2,260	677,400	2,260
2018-07-24	2,226	2,261	2,216	2,260	623,900	2,260
2018-07-23	2,222	2,245	2,208	2,215	619,000	2,215
2018-07-20	2,245	2,247	2,197	2,220	816,100	2,220
2018-07-19	2,248	2,283	2,237	2,247	830,400	2,247
2018-07-18	2,245	2,284	2,235	2,249	1,289,500	2,249
2018-07-17	2,174	2,192	2,151	2,177	630,500	2,177
2018-07-13	2,129	2,168	2,124	2,158	733,500	2,158
2018-07-12	2,154	2,161	2,121	2,129	634,500	2,129
2018-07-11	2,157	2,171	2,121	2,147	645,000	2,147
2018-07-10	2,186	2,195	2,169	2,179	724,700	2,179
2018-07-09	2,096	2,140	2,093	2,139	575,500	2,139
2018-07-06	2,083	2,101	2,052	2,078	826,700	2,078
2018-07-05	2,087	2,103	2,070	2,082	680,400	2,082
2018-07-04	2,102	2,105	2,072	2,087	732,200	2,087
2018-07-03	2,039	2,128	2,003	2,123	1,795,700	2,123
2018-07-02	2,178	2,226	2,168	2,171	530,400	2,171
2018-06-29	2,163	2,192	2,140	2,188	909,200	2,188
2018-06-28	2,146	2,178	2,120	2,173	578,200	2,173
2018-06-27	2,145	2,170	2,140	2,159	495,400	2,159
2018-06-26	2,151	2,181	2,123	2,178	513,000	2,178
2018-06-25	2,168	2,179	2,149	2,167	727,500	2,167
2018-06-22	2,140	2,153	2,108	2,152	762,600	2,152
2018-06-21	2,146	2,182	2,144	2,163	620,100	2,163
2018-06-20	2,150	2,171	2,102	2,165	892,100	2,165
2018-06-19	2,160	2,188	2,141	2,145	694,500	2,145
2018-06-18	2,272	2,279	2,179	2,187	777,200	2,187
2018-06-15	2,304	2,317	2,277	2,297	927,100	2,297
2018-06-14	2,290	2,303	2,265	2,285	649,500	2,285
2018-06-13	2,303	2,317	2,285	2,306	613,900	2,306
2018-06-12	2,308	2,319	2,272	2,298	521,100	2,298
2018-06-11	2,313	2,322	2,284	2,290	636,100	2,290
2018-06-08	2,329	2,348	2,304	2,311	929,800	2,311
2018-06-07	2,324	2,351	2,320	2,322	696,500	2,322
2018-06-06	2,349	2,359	2,320	2,324	735,800	2,324
2018-06-05	2,343	2,360	2,333	2,351	675,000	2,351
2018-06-04	2,318	2,369	2,310	2,340	1,110,000	2,340
2018-06-01	2,261	2,292	2,252	2,279	903,700	2,279
2018-05-31	2,240	2,303	2,222	2,280	2,474,100	2,280
2018-05-30	2,222	2,242	2,212	2,219	920,200	2,219
2018-05-29	2,320	2,320	2,251	2,268	782,500	2,268
2018-05-28	2,320	2,337	2,304	2,333	580,300	2,333
2018-05-25	2,330	2,356	2,319	2,320	708,700	2,320
2018-05-24	2,377	2,380	2,334	2,336	954,300	2,336
2018-05-23	2,406	2,431	2,395	2,396	920,800	2,396
2018-05-22	2,439	2,440	2,415	2,420	586,000	2,420
2018-05-21	2,450	2,455	2,427	2,443	462,700	2,443
2018-05-18	2,491	2,495	2,445	2,456	650,500	2,456
2018-05-17	2,501	2,511	2,484	2,493	643,200	2,493
2018-05-16	2,486	2,534	2,480	2,492	709,900	2,492
2018-05-15	2,518	2,529	2,489	2,522	662,700	2,522
2018-05-14	2,474	2,511	2,462	2,501	731,900	2,501
2018-05-11	2,465	2,539	2,465	2,478	1,314,300	2,478
2018-05-10	2,385	2,520	2,385	2,448	1,676,800	2,448
2018-05-09	2,430	2,450	2,424	2,435	1,525,600	2,435
2018-05-08	2,374	2,429	2,364	2,415	877,600	2,415
2018-05-07	2,372	2,376	2,346	2,374	1,022,500	2,374
2018-05-02	2,380	2,397	2,355	2,359	778,600	2,359
2018-05-01	2,356	2,394	2,342	2,382	733,600	2,382
2018-04-27	2,435	2,439	2,341	2,356	1,468,800	2,356
2018-04-26	2,445	2,452	2,398	2,419	1,225,500	2,419
2018-04-25	2,458	2,463	2,406	2,444	643,900	2,444
2018-04-24	2,478	2,502	2,471	2,489	641,200	2,489
2018-04-23	2,476	2,486	2,453	2,455	599,400	2,455
2018-04-20	2,495	2,495	2,452	2,464	537,400	2,464
2018-04-19	2,520	2,535	2,503	2,503	463,100	2,503
2018-04-18	2,474	2,504	2,437	2,497	610,200	2,497
2018-04-17	2,470	2,494	2,441	2,454	643,500	2,454
2018-04-16	2,463	2,469	2,430	2,462	592,500	2,462
2018-04-13	2,448	2,483	2,443	2,458	534,800	2,458
2018-04-12	2,477	2,477	2,405	2,430	670,200	2,430
2018-04-11	2,484	2,490	2,457	2,477	526,900	2,477
2018-04-10	2,393	2,475	2,390	2,467	957,500	2,467
2018-04-09	2,361	2,401	2,352	2,392	661,600	2,392
2018-04-06	2,422	2,428	2,388	2,388	656,000	2,388
2018-04-05	2,414	2,438	2,395	2,426	732,200	2,426
2018-04-04	2,428	2,432	2,388	2,391	1,070,400	2,391
2018-04-03	2,420	2,427	2,403	2,416	541,200	2,416
2018-03-30	2,459	2,484	2,430	2,473	526,600	2,473
2018-03-29	2,445	2,446	2,401	2,427	875,400	2,427
2018-03-28	2,408	2,416	2,374	2,416	748,900	2,416
2018-03-27	2,412	2,465	2,403	2,461	905,400	2,461
2018-03-26	2,349	2,389	2,342	2,389	731,300	2,389
2018-03-23	2,422	2,427	2,381	2,390	870,600	2,390
2018-03-22	2,477	2,511	2,461	2,510	772,400	2,510
2018-03-20	2,484	2,524	2,458	2,511	787,100	2,511
2018-03-19	2,512	2,525	2,482	2,512	722,300	2,512
2018-03-16	2,524	2,535	2,487	2,509	976,500	2,509
2018-03-15	2,504	2,518	2,467	2,508	580,900	2,508
2018-03-14	2,523	2,534	2,503	2,516	659,200	2,516
2018-03-13	2,493	2,548	2,492	2,548	343,700	2,548
2018-03-12	2,539	2,543	2,509	2,525	492,400	2,525
2018-03-09	2,475	2,539	2,458	2,479	1,058,000	2,479
2018-03-08	2,495	2,500	2,443	2,456	923,600	2,456
2018-03-07	2,475	2,498	2,459	2,468	905,600	2,468
2018-03-06	2,535	2,554	2,497	2,499	855,900	2,499
2018-03-05	2,547	2,550	2,483	2,494	639,500	2,494
2018-03-02	2,558	2,579	2,541	2,567	928,000	2,567
2018-03-01	2,636	2,646	2,597	2,608	952,400	2,608
2018-02-28	2,714	2,749	2,686	2,686	1,089,400	2,686
2018-02-27	2,690	2,719	2,670	2,715	952,400	2,715
2018-02-26	2,633	2,670	2,629	2,648	647,500	2,648
2018-02-23	2,573	2,617	2,539	2,613	795,700	2,613
2018-02-22	2,619	2,619	2,568	2,584	807,900	2,584
2018-02-21	2,598	2,665	2,583	2,650	1,031,800	2,650
2018-02-20	2,577	2,593	2,557	2,586	636,700	2,586
2018-02-19	2,567	2,588	2,547	2,584	585,800	2,584
2018-02-16	2,560	2,585	2,517	2,524	915,500	2,524
2018-02-15	2,529	2,580	2,529	2,539	1,222,800	2,539
2018-02-14	2,536	2,579	2,463	2,479	1,620,300	2,479
2018-02-13	2,570	2,590	2,506	2,513	1,595,200	2,513
2018-02-09	2,518	2,548	2,505	2,529	1,350,600	2,529
2018-02-08	2,671	2,685	2,578	2,622	1,835,800	2,622
2018-02-07	2,680	2,697	2,565	2,571	1,822,700	2,571
2018-02-06	2,594	2,623	2,526	2,580	1,621,600	2,580
2018-02-05	2,775	2,815	2,766	2,779	1,139,600	2,779
2018-02-02	2,840	2,848	2,797	2,834	993,700	2,834
2018-02-01	2,811	2,856	2,795	2,848	1,220,200	2,848
2018-01-31	2,839	2,856	2,791	2,791	1,365,500	2,791
2018-01-30	2,914	2,917	2,851	2,874	958,300	2,874
2018-01-29	2,924	2,970	2,906	2,932	1,023,800	2,932
2018-01-26	2,912	2,942	2,905	2,923	595,100	2,923
2018-01-25	2,899	2,929	2,890	2,902	804,000	2,902
2018-01-24	2,979	2,986	2,926	2,934	629,700	2,934
2018-01-23	2,987	2,993	2,947	2,988	648,600	2,988
2018-01-22	2,957	2,978	2,937	2,975	593,000	2,975
2018-01-19	2,980	3,010	2,952	2,963	925,100	2,963
2018-01-18	2,999	3,025	2,930	2,939	1,183,100	2,939
2018-01-17	2,949	2,993	2,938	2,974	918,500	2,974
2018-01-16	2,909	2,957	2,888	2,954	575,300	2,954
2018-01-15	2,947	2,947	2,901	2,911	841,000	2,911
2018-01-12	2,915	2,935	2,903	2,922	985,900	2,922
2018-01-11	2,934	2,934	2,862	2,910	1,261,400	2,910
2018-01-10	2,934	2,960	2,911	2,958	901,700	2,958
2018-01-09	2,939	2,941	2,911	2,934	742,100	2,934
2018-01-05	2,930	2,942	2,889	2,903	795,400	2,903
2018-01-04	2,830	2,927	2,828	2,927	1,214,400	2,927

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