6448 ブラザー工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,252	2,276	2,237	2,271	435,400	2,271
2019-12-27	2,281	2,282	2,269	2,272	245,300	2,272
2019-12-26	2,244	2,273	2,243	2,272	226,700	2,272
2019-12-25	2,255	2,255	2,234	2,244	204,200	2,244
2019-12-24	2,267	2,274	2,256	2,264	212,500	2,264
2019-12-23	2,283	2,288	2,255	2,264	308,600	2,264
2019-12-20	2,270	2,279	2,261	2,270	713,700	2,270
2019-12-19	2,323	2,327	2,287	2,295	568,000	2,295
2019-12-18	2,308	2,326	2,295	2,311	772,900	2,311
2019-12-17	2,340	2,340	2,302	2,317	670,400	2,317
2019-12-16	2,337	2,353	2,325	2,333	703,100	2,333
2019-12-13	2,335	2,349	2,313	2,339	1,188,800	2,339
2019-12-12	2,286	2,303	2,262	2,274	845,700	2,274
2019-12-11	2,252	2,291	2,244	2,261	813,300	2,261
2019-12-10	2,228	2,262	2,211	2,258	908,900	2,258
2019-12-09	2,257	2,267	2,222	2,244	887,000	2,244
2019-12-06	2,215	2,224	2,205	2,219	596,100	2,219
2019-12-05	2,197	2,216	2,194	2,207	576,400	2,207
2019-12-04	2,178	2,188	2,165	2,188	628,100	2,188
2019-12-03	2,160	2,196	2,153	2,195	534,200	2,195
2019-12-02	2,189	2,216	2,189	2,201	499,600	2,201
2019-11-29	2,188	2,192	2,162	2,170	1,665,500	2,170
2019-11-28	2,225	2,230	2,182	2,187	366,300	2,187
2019-11-27	2,167	2,212	2,165	2,210	612,300	2,210
2019-11-26	2,175	2,199	2,156	2,174	1,882,700	2,174
2019-11-25	2,177	2,195	2,164	2,178	543,500	2,178
2019-11-22	2,165	2,185	2,160	2,168	702,600	2,168
2019-11-21	2,159	2,168	2,128	2,164	914,100	2,164
2019-11-20	2,204	2,215	2,183	2,196	764,300	2,196
2019-11-19	2,233	2,249	2,219	2,228	770,400	2,228
2019-11-18	2,256	2,262	2,242	2,251	549,700	2,251
2019-11-15	2,225	2,270	2,213	2,250	764,300	2,250
2019-11-14	2,261	2,263	2,221	2,234	860,800	2,234
2019-11-13	2,255	2,297	2,247	2,267	1,166,200	2,267
2019-11-12	2,220	2,286	2,220	2,284	1,445,600	2,284
2019-11-11	2,240	2,253	2,222	2,222	813,500	2,222
2019-11-08	2,199	2,221	2,184	2,207	1,172,800	2,207
2019-11-07	2,133	2,193	2,110	2,190	1,190,100	2,190
2019-11-06	2,135	2,160	2,119	2,148	1,575,200	2,148
2019-11-05	2,084	2,091	2,050	2,066	1,689,000	2,066
2019-11-01	2,029	2,056	2,027	2,034	765,500	2,034
2019-10-31	2,045	2,062	2,033	2,055	924,500	2,055
2019-10-30	2,068	2,081	2,052	2,069	1,596,400	2,069
2019-10-29	2,062	2,079	2,050	2,077	1,135,900	2,077
2019-10-28	2,025	2,042	2,022	2,036	558,900	2,036
2019-10-25	2,047	2,051	2,004	2,013	653,900	2,013
2019-10-24	2,043	2,044	2,006	2,028	848,300	2,028
2019-10-23	2,012	2,040	2,002	2,038	896,600	2,038
2019-10-21	2,006	2,011	1,989	1,992	696,800	1,992
2019-10-18	2,043	2,054	2,004	2,006	612,000	2,006
2019-10-17	2,047	2,059	2,027	2,034	526,100	2,034
2019-10-16	2,039	2,067	2,029	2,039	1,150,300	2,039
2019-10-15	2,013	2,033	2,003	2,004	802,300	2,004
2019-10-11	1,947	1,966	1,935	1,961	666,000	1,961
2019-10-10	1,939	1,946	1,912	1,929	717,800	1,929
2019-10-09	1,911	1,950	1,901	1,945	1,128,400	1,945
2019-10-08	1,921	1,963	1,915	1,951	805,600	1,951
2019-10-07	1,912	1,918	1,884	1,897	477,200	1,897
2019-10-04	1,894	1,909	1,885	1,907	538,500	1,907
2019-10-03	1,922	1,938	1,903	1,921	593,800	1,921
2019-10-02	1,978	2,005	1,978	1,988	795,900	1,988
2019-10-01	1,992	2,034	1,989	2,017	863,700	2,017
2019-09-30	1,978	1,994	1,952	1,956	588,600	1,956
2019-09-27	1,959	1,995	1,934	1,994	1,072,500	1,994
2019-09-26	2,027	2,027	1,968	1,980	888,000	1,980
2019-09-25	1,983	2,000	1,960	1,995	588,200	1,995
2019-09-24	1,991	2,021	1,978	1,997	727,000	1,997
2019-09-20	2,021	2,024	1,965	1,968	1,087,400	1,968
2019-09-19	2,025	2,044	2,019	2,028	634,400	2,028
2019-09-18	1,995	2,019	1,979	2,010	896,800	2,010
2019-09-17	1,967	1,993	1,963	1,984	1,130,100	1,984
2019-09-13	2,035	2,035	1,980	2,017	1,123,300	2,017
2019-09-12	2,016	2,042	1,992	2,006	946,300	2,006
2019-09-11	1,927	2,002	1,924	1,995	1,388,500	1,995
2019-09-10	1,878	1,920	1,871	1,907	797,900	1,907
2019-09-09	1,876	1,888	1,861	1,878	662,400	1,878
2019-09-06	1,884	1,894	1,871	1,881	813,400	1,881
2019-09-05	1,812	1,878	1,809	1,856	977,300	1,856
2019-09-04	1,805	1,809	1,780	1,789	474,900	1,789
2019-09-03	1,815	1,826	1,807	1,818	376,200	1,818
2019-09-02	1,823	1,830	1,814	1,819	320,100	1,819
2019-08-30	1,836	1,847	1,828	1,840	467,600	1,840
2019-08-29	1,808	1,814	1,784	1,807	413,300	1,807
2019-08-28	1,813	1,814	1,799	1,799	438,700	1,799
2019-08-27	1,803	1,828	1,788	1,824	856,500	1,824
2019-08-26	1,757	1,786	1,756	1,770	605,200	1,770
2019-08-23	1,820	1,840	1,819	1,837	429,800	1,837
2019-08-22	1,820	1,829	1,807	1,815	440,600	1,815
2019-08-21	1,807	1,826	1,806	1,808	553,100	1,808
2019-08-20	1,842	1,857	1,835	1,850	461,500	1,850
2019-08-19	1,859	1,860	1,838	1,838	488,800	1,838
2019-08-16	1,824	1,846	1,817	1,835	687,100	1,835
2019-08-15	1,800	1,849	1,792	1,843	657,400	1,843
2019-08-14	1,840	1,863	1,818	1,851	719,500	1,851
2019-08-13	1,790	1,820	1,764	1,800	775,200	1,800
2019-08-09	1,826	1,826	1,791	1,804	842,100	1,804
2019-08-08	1,795	1,837	1,790	1,819	1,211,200	1,819
2019-08-07	1,774	1,835	1,763	1,811	1,658,600	1,811
2019-08-06	1,707	1,754	1,701	1,741	1,026,700	1,741
2019-08-05	1,837	1,841	1,763	1,781	935,300	1,781
2019-08-02	1,884	1,906	1,866	1,875	776,700	1,875
2019-08-01	1,919	1,932	1,899	1,924	758,000	1,924
2019-07-31	1,959	1,974	1,923	1,945	921,400	1,945
2019-07-30	1,988	2,008	1,982	1,989	422,700	1,989
2019-07-29	1,994	1,994	1,959	1,975	508,400	1,975
2019-07-26	2,012	2,016	1,997	2,000	391,300	2,000
2019-07-25	2,017	2,032	2,016	2,030	366,900	2,030
2019-07-24	2,009	2,018	2,004	2,014	795,100	2,014
2019-07-23	2,001	2,041	1,994	2,030	455,700	2,030
2019-07-22	2,004	2,012	1,985	2,000	358,300	2,000
2019-07-19	1,947	2,008	1,944	2,001	587,000	2,001
2019-07-18	2,018	2,026	1,965	1,975	740,200	1,975
2019-07-17	2,039	2,066	2,035	2,046	781,100	2,046
2019-07-16	2,065	2,081	2,064	2,068	441,500	2,068
2019-07-12	2,107	2,112	2,077	2,083	466,800	2,083
2019-07-11	2,089	2,117	2,082	2,110	620,000	2,110
2019-07-10	2,089	2,105	2,082	2,098	567,700	2,098
2019-07-09	2,120	2,133	2,103	2,112	465,500	2,112
2019-07-08	2,110	2,130	2,105	2,126	605,300	2,126
2019-07-05	2,118	2,119	2,098	2,113	442,800	2,113
2019-07-04	2,126	2,126	2,107	2,118	412,000	2,118
2019-07-03	2,117	2,120	2,080	2,100	649,300	2,100
2019-07-02	2,087	2,137	2,087	2,132	715,300	2,132
2019-07-01	2,085	2,100	2,066	2,091	872,600	2,091
2019-06-28	1,991	2,035	1,990	2,035	701,300	2,035
2019-06-27	1,984	2,020	1,978	2,018	591,800	2,018
2019-06-26	1,955	1,981	1,953	1,964	649,800	1,964
2019-06-25	1,980	2,002	1,974	1,985	994,100	1,985
2019-06-24	1,941	1,960	1,926	1,960	466,700	1,960
2019-06-21	1,943	1,947	1,919	1,941	1,058,100	1,941
2019-06-20	1,957	1,967	1,936	1,945	461,300	1,945
2019-06-19	1,934	1,967	1,931	1,955	680,900	1,955
2019-06-18	1,879	1,899	1,868	1,894	673,800	1,894
2019-06-17	1,890	1,891	1,871	1,881	510,100	1,881
2019-06-14	1,938	1,944	1,912	1,916	716,600	1,916
2019-06-13	1,907	1,932	1,903	1,924	743,300	1,924
2019-06-12	1,955	1,962	1,934	1,937	729,200	1,937
2019-06-11	1,937	1,954	1,917	1,944	563,100	1,944
2019-06-10	1,896	1,929	1,883	1,920	526,100	1,920
2019-06-07	1,856	1,886	1,836	1,871	997,800	1,871
2019-06-06	1,856	1,878	1,847	1,858	1,041,300	1,858
2019-06-05	1,913	1,933	1,892	1,895	899,900	1,895
2019-06-04	1,810	1,846	1,808	1,845	627,900	1,845
2019-06-03	1,809	1,832	1,798	1,809	687,500	1,809
2019-05-31	1,881	1,889	1,863	1,863	588,300	1,863
2019-05-30	1,844	1,903	1,844	1,898	470,300	1,898
2019-05-29	1,863	1,884	1,845	1,871	717,200	1,871
2019-05-28	1,871	1,907	1,862	1,903	700,400	1,903
2019-05-27	1,877	1,893	1,857	1,861	455,400	1,861
2019-05-24	1,864	1,883	1,830	1,876	719,400	1,876
2019-05-23	1,913	1,924	1,889	1,895	537,400	1,895
2019-05-22	1,942	1,962	1,933	1,939	584,000	1,939
2019-05-21	1,878	1,932	1,873	1,927	864,100	1,927
2019-05-20	1,925	1,940	1,898	1,910	480,600	1,910
2019-05-17	1,947	1,963	1,927	1,936	442,300	1,936
2019-05-16	1,903	1,916	1,877	1,913	666,900	1,913
2019-05-15	1,917	1,919	1,876	1,918	885,200	1,918
2019-05-14	1,863	1,919	1,863	1,919	797,800	1,919
2019-05-13	1,945	1,971	1,924	1,938	886,900	1,938
2019-05-10	2,005	2,037	1,946	1,973	1,150,100	1,973
2019-05-09	1,900	2,045	1,900	2,005	1,452,300	2,005
2019-05-08	2,081	2,100	2,067	2,072	845,100	2,072
2019-05-07	2,186	2,196	2,113	2,121	844,200	2,121
2019-04-26	2,159	2,184	2,148	2,183	592,600	2,183
2019-04-25	2,176	2,207	2,167	2,197	439,100	2,197
2019-04-24	2,210	2,216	2,180	2,186	639,600	2,186
2019-04-23	2,200	2,213	2,187	2,202	562,200	2,202
2019-04-22	2,193	2,204	2,175	2,193	492,900	2,193
2019-04-19	2,214	2,228	2,207	2,207	555,000	2,207
2019-04-18	2,223	2,228	2,195	2,201	668,700	2,201
2019-04-17	2,198	2,230	2,192	2,223	580,400	2,223
2019-04-16	2,200	2,217	2,186	2,202	535,400	2,202
2019-04-15	2,206	2,220	2,182	2,198	543,900	2,198
2019-04-12	2,193	2,194	2,152	2,165	546,200	2,165
2019-04-11	2,148	2,167	2,131	2,162	510,900	2,162
2019-04-10	2,144	2,154	2,120	2,148	681,000	2,148
2019-04-09	2,154	2,186	2,149	2,178	646,400	2,178
2019-04-08	2,196	2,202	2,167	2,175	600,600	2,175
2019-04-05	2,166	2,180	2,158	2,171	679,800	2,171
2019-04-04	2,140	2,166	2,138	2,156	636,500	2,156
2019-04-03	2,116	2,132	2,100	2,130	657,100	2,130
2019-04-02	2,126	2,130	2,098	2,105	532,300	2,105
2019-04-01	2,076	2,107	2,069	2,085	878,400	2,085
2019-03-29	2,056	2,061	2,024	2,048	608,700	2,048
2019-03-28	2,030	2,034	1,999	2,012	788,000	2,012
2019-03-27	2,068	2,071	2,038	2,068	940,600	2,068
2019-03-26	2,051	2,080	2,029	2,073	1,217,500	2,073
2019-03-25	2,005	2,006	1,966	1,993	616,200	1,993
2019-03-22	2,046	2,066	2,034	2,045	833,600	2,045
2019-03-20	2,026	2,036	2,016	2,022	461,700	2,022
2019-03-19	2,033	2,042	1,998	2,035	432,200	2,035
2019-03-18	2,028	2,033	2,008	2,026	502,300	2,026
2019-03-15	2,006	2,026	2,003	2,014	1,057,800	2,014
2019-03-14	2,013	2,024	1,978	1,984	711,600	1,984
2019-03-13	2,010	2,021	1,981	1,995	552,000	1,995
2019-03-12	2,000	2,029	1,994	2,018	838,200	2,018
2019-03-11	1,984	1,994	1,964	1,979	676,200	1,979
2019-03-08	1,991	1,999	1,953	1,957	874,400	1,957
2019-03-07	2,051	2,054	2,007	2,017	766,300	2,017
2019-03-06	2,072	2,083	2,056	2,069	680,300	2,069
2019-03-05	2,085	2,090	2,063	2,072	740,000	2,072
2019-03-04	2,064	2,100	2,055	2,092	931,100	2,092
2019-03-01	2,045	2,070	2,039	2,042	1,005,500	2,042
2019-02-28	2,043	2,055	2,026	2,035	1,264,000	2,035
2019-02-27	2,051	2,070	2,044	2,054	838,700	2,054
2019-02-26	2,069	2,086	2,050	2,058	896,000	2,058
2019-02-25	2,090	2,099	2,070	2,077	905,800	2,077
2019-02-22	2,064	2,087	2,052	2,080	670,900	2,080
2019-02-21	2,090	2,095	2,051	2,084	1,072,100	2,084
2019-02-20	2,130	2,142	2,108	2,111	690,500	2,111
2019-02-19	2,119	2,135	2,100	2,132	510,300	2,132
2019-02-18	2,164	2,167	2,122	2,125	541,000	2,125
2019-02-15	2,126	2,144	2,105	2,129	682,000	2,129
2019-02-14	2,116	2,140	2,108	2,132	955,200	2,132
2019-02-13	2,099	2,135	2,086	2,132	1,206,500	2,132
2019-02-12	1,997	2,073	1,995	2,067	1,514,500	2,067
2019-02-08	1,970	1,973	1,929	1,962	1,393,200	1,962
2019-02-07	2,107	2,133	2,025	2,032	1,969,500	2,032
2019-02-06	1,920	1,937	1,909	1,927	915,200	1,927
2019-02-05	1,903	1,909	1,892	1,900	647,000	1,900
2019-02-04	1,879	1,898	1,866	1,895	995,700	1,895
2019-02-01	1,829	1,859	1,826	1,851	868,700	1,851
2019-01-31	1,870	1,887	1,830	1,832	954,300	1,832
2019-01-30	1,850	1,850	1,808	1,825	871,800	1,825
2019-01-29	1,811	1,837	1,786	1,834	804,100	1,834
2019-01-28	1,850	1,858	1,829	1,833	622,400	1,833
2019-01-25	1,799	1,847	1,790	1,838	785,200	1,838
2019-01-24	1,757	1,796	1,755	1,792	518,300	1,792
2019-01-23	1,741	1,783	1,724	1,759	779,300	1,759
2019-01-22	1,824	1,825	1,762	1,768	553,400	1,768
2019-01-21	1,815	1,827	1,794	1,817	556,900	1,817
2019-01-18	1,730	1,774	1,730	1,768	433,800	1,768
2019-01-17	1,737	1,753	1,726	1,727	404,900	1,727
2019-01-16	1,769	1,784	1,716	1,722	718,300	1,722
2019-01-15	1,692	1,766	1,679	1,763	772,000	1,763
2019-01-11	1,717	1,735	1,695	1,711	846,800	1,711
2019-01-10	1,697	1,715	1,683	1,697	740,500	1,697
2019-01-09	1,673	1,704	1,666	1,698	730,800	1,698
2019-01-08	1,658	1,683	1,634	1,663	956,900	1,663
2019-01-07	1,628	1,697	1,615	1,651	1,233,100	1,651
2019-01-04	1,552	1,569	1,517	1,558	1,243,400	1,558

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