6448 ブラザー工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,142	2,143	2,112	2,126	864,000	2,126
2020-12-29	2,131	2,155	2,119	2,150	646,100	2,150
2020-12-28	2,120	2,137	2,110	2,123	585,400	2,123
2020-12-25	2,095	2,107	2,090	2,100	305,400	2,100
2020-12-24	2,058	2,096	2,058	2,079	437,600	2,079
2020-12-23	2,074	2,075	2,019	2,050	702,100	2,050
2020-12-22	2,034	2,065	2,023	2,053	525,800	2,053
2020-12-21	2,092	2,097	2,048	2,066	538,100	2,066
2020-12-18	2,080	2,114	2,070	2,092	1,112,300	2,092
2020-12-17	2,113	2,116	2,069	2,080	1,058,500	2,080
2020-12-16	2,100	2,117	2,085	2,101	784,800	2,101
2020-12-15	2,113	2,146	2,078	2,096	1,044,400	2,096
2020-12-14	2,058	2,106	2,051	2,079	570,600	2,079
2020-12-11	2,093	2,093	2,047	2,058	753,600	2,058
2020-12-10	2,100	2,110	2,062	2,064	823,200	2,064
2020-12-09	2,075	2,099	2,071	2,086	634,200	2,086
2020-12-08	2,051	2,104	2,041	2,075	886,000	2,075
2020-12-07	2,105	2,106	2,048	2,055	955,700	2,055
2020-12-04	2,094	2,122	2,069	2,113	759,800	2,113
2020-12-03	2,090	2,099	2,070	2,079	888,100	2,079
2020-12-02	2,051	2,075	2,027	2,062	1,047,700	2,062
2020-12-01	1,999	2,046	1,999	2,040	1,215,600	2,040
2020-11-30	2,079	2,079	1,996	2,000	1,935,900	2,000
2020-11-27	2,116	2,124	2,071	2,080	1,161,000	2,080
2020-11-26	2,045	2,099	2,021	2,081	1,135,200	2,081
2020-11-25	2,009	2,041	1,995	2,001	1,118,200	2,001
2020-11-24	1,987	2,012	1,983	1,984	1,168,600	1,984
2020-11-20	1,902	1,936	1,870	1,913	1,036,600	1,913
2020-11-19	1,900	1,935	1,896	1,935	1,732,900	1,935
2020-11-18	1,835	1,883	1,831	1,875	1,531,500	1,875
2020-11-17	1,835	1,849	1,809	1,841	911,700	1,841
2020-11-16	1,800	1,819	1,784	1,804	930,600	1,804
2020-11-13	1,741	1,793	1,730	1,790	932,200	1,790
2020-11-12	1,764	1,794	1,749	1,773	959,500	1,773
2020-11-11	1,865	1,902	1,821	1,825	1,751,300	1,825
2020-11-10	1,784	1,857	1,756	1,831	3,432,200	1,831
2020-11-09	1,672	1,713	1,666	1,704	1,171,900	1,704
2020-11-06	1,603	1,669	1,595	1,653	979,000	1,653
2020-11-05	1,642	1,644	1,595	1,622	1,106,200	1,622
2020-11-04	1,706	1,706	1,640	1,643	811,100	1,643
2020-11-02	1,626	1,686	1,623	1,666	954,600	1,666
2020-10-30	1,627	1,646	1,605	1,606	1,415,700	1,606
2020-10-29	1,588	1,617	1,583	1,611	521,600	1,611
2020-10-28	1,619	1,634	1,598	1,608	811,900	1,608
2020-10-27	1,604	1,661	1,585	1,654	1,046,900	1,654
2020-10-26	1,611	1,651	1,605	1,617	709,000	1,617
2020-10-23	1,589	1,622	1,577	1,621	771,500	1,621
2020-10-22	1,598	1,601	1,573	1,578	745,500	1,578
2020-10-21	1,530	1,593	1,530	1,589	1,127,600	1,589
2020-10-20	1,559	1,570	1,549	1,552	793,900	1,552
2020-10-19	1,589	1,612	1,585	1,587	752,400	1,587
2020-10-16	1,601	1,616	1,590	1,590	473,400	1,590
2020-10-15	1,620	1,629	1,607	1,619	518,300	1,619
2020-10-14	1,661	1,667	1,627	1,631	803,800	1,631
2020-10-13	1,672	1,688	1,661	1,688	378,500	1,688
2020-10-12	1,677	1,681	1,658	1,664	440,100	1,664
2020-10-09	1,713	1,713	1,668	1,682	1,087,400	1,682
2020-10-08	1,714	1,741	1,703	1,723	905,400	1,723
2020-10-07	1,694	1,732	1,683	1,722	806,800	1,722
2020-10-06	1,724	1,743	1,708	1,732	816,200	1,732
2020-10-05	1,682	1,718	1,681	1,705	816,200	1,705
2020-10-02	1,672	1,710	1,652	1,658	818,200	1,658
2020-09-30	1,687	1,707	1,666	1,666	628,600	1,666
2020-09-29	1,714	1,744	1,686	1,701	559,500	1,701
2020-09-28	1,675	1,709	1,669	1,709	1,053,600	1,709
2020-09-25	1,667	1,670	1,634	1,644	1,278,700	1,644
2020-09-24	1,662	1,676	1,630	1,639	1,388,900	1,639
2020-09-23	1,685	1,704	1,675	1,696	797,300	1,696
2020-09-18	1,670	1,717	1,657	1,705	1,708,600	1,705
2020-09-17	1,713	1,717	1,688	1,689	742,400	1,689
2020-09-16	1,719	1,728	1,699	1,709	675,200	1,709
2020-09-15	1,770	1,770	1,731	1,741	790,500	1,741
2020-09-14	1,797	1,816	1,789	1,792	677,100	1,792
2020-09-11	1,765	1,784	1,748	1,782	711,000	1,782
2020-09-10	1,732	1,779	1,725	1,774	746,000	1,774
2020-09-09	1,724	1,737	1,708	1,732	1,032,100	1,732
2020-09-08	1,709	1,740	1,701	1,735	647,500	1,735
2020-09-07	1,683	1,724	1,678	1,712	550,800	1,712
2020-09-04	1,696	1,707	1,683	1,693	617,600	1,693
2020-09-03	1,744	1,746	1,722	1,733	293,500	1,733
2020-09-02	1,701	1,717	1,691	1,715	469,200	1,715
2020-09-01	1,738	1,738	1,697	1,716	466,900	1,716
2020-08-31	1,740	1,768	1,729	1,755	1,034,800	1,755
2020-08-28	1,724	1,766	1,702	1,720	788,300	1,720
2020-08-27	1,740	1,741	1,718	1,719	537,800	1,719
2020-08-26	1,698	1,736	1,696	1,736	554,800	1,736
2020-08-25	1,734	1,761	1,732	1,753	595,500	1,753
2020-08-24	1,722	1,722	1,687	1,704	700,300	1,704
2020-08-21	1,750	1,767	1,726	1,730	644,800	1,730
2020-08-20	1,751	1,773	1,736	1,750	639,600	1,750
2020-08-19	1,759	1,766	1,740	1,760	774,400	1,760
2020-08-18	1,800	1,801	1,763	1,782	449,800	1,782
2020-08-17	1,800	1,828	1,798	1,819	380,500	1,819
2020-08-14	1,826	1,827	1,795	1,800	648,400	1,800
2020-08-13	1,870	1,879	1,834	1,839	1,060,700	1,839
2020-08-12	1,796	1,847	1,796	1,845	968,500	1,845
2020-08-11	1,732	1,796	1,720	1,789	1,437,400	1,789
2020-08-07	1,656	1,700	1,654	1,694	1,152,200	1,694
2020-08-06	1,644	1,698	1,643	1,663	1,145,200	1,663
2020-08-05	1,669	1,683	1,636	1,659	2,050,100	1,659
2020-08-04	1,716	1,770	1,693	1,757	1,043,500	1,757
2020-08-03	1,671	1,695	1,651	1,665	680,300	1,665
2020-07-31	1,730	1,735	1,633	1,634	1,135,500	1,634
2020-07-30	1,756	1,768	1,713	1,719	965,000	1,719
2020-07-29	1,799	1,801	1,745	1,755	1,088,000	1,755
2020-07-28	1,893	1,899	1,848	1,857	467,700	1,857
2020-07-27	1,867	1,882	1,833	1,880	700,100	1,880
2020-07-22	1,865	1,899	1,863	1,872	432,200	1,872
2020-07-21	1,877	1,882	1,862	1,865	842,000	1,865
2020-07-20	1,903	1,911	1,868	1,910	767,800	1,910
2020-07-17	1,911	1,919	1,894	1,908	511,900	1,908
2020-07-16	1,929	1,935	1,897	1,911	651,700	1,911
2020-07-15	1,909	1,919	1,889	1,907	764,900	1,907
2020-07-14	1,899	1,914	1,887	1,909	813,700	1,909
2020-07-13	1,880	1,918	1,871	1,899	708,000	1,899
2020-07-10	1,899	1,899	1,830	1,833	1,010,300	1,833
2020-07-09	1,846	1,871	1,839	1,865	914,800	1,865
2020-07-08	1,867	1,899	1,855	1,861	933,500	1,861
2020-07-07	1,933	1,934	1,892	1,904	808,000	1,904
2020-07-06	1,895	1,940	1,895	1,936	332,400	1,936
2020-07-03	1,906	1,920	1,864	1,892	827,000	1,892
2020-07-02	1,885	1,930	1,866	1,894	1,374,000	1,894
2020-07-01	1,944	1,954	1,881	1,887	617,800	1,887
2020-06-30	1,934	1,964	1,934	1,942	835,800	1,942
2020-06-29	1,953	1,963	1,894	1,894	771,400	1,894
2020-06-26	1,981	1,990	1,965	1,975	462,200	1,975
2020-06-25	1,952	1,978	1,935	1,965	536,200	1,965
2020-06-24	2,000	2,001	1,959	1,971	607,600	1,971
2020-06-23	2,018	2,062	2,006	2,010	806,800	2,010
2020-06-22	2,028	2,028	1,985	1,994	690,100	1,994
2020-06-19	2,080	2,080	2,020	2,031	1,566,500	2,031
2020-06-18	2,050	2,064	2,025	2,057	389,100	2,057
2020-06-17	2,041	2,067	2,025	2,050	550,400	2,050
2020-06-16	2,016	2,080	2,008	2,070	818,600	2,070
2020-06-15	2,012	2,045	1,958	1,958	1,020,200	1,958
2020-06-12	2,017	2,063	1,999	2,047	966,100	2,047
2020-06-11	2,069	2,097	2,064	2,067	868,900	2,067
2020-06-10	2,098	2,130	2,087	2,116	974,000	2,116
2020-06-09	2,138	2,141	2,084	2,109	1,187,800	2,109
2020-06-08	2,128	2,138	2,106	2,138	1,151,200	2,138
2020-06-05	2,076	2,102	2,061	2,095	1,310,300	2,095
2020-06-04	2,140	2,166	2,077	2,112	1,058,600	2,112
2020-06-03	2,134	2,146	2,098	2,116	1,118,200	2,116
2020-06-02	2,016	2,074	2,011	2,064	872,800	2,064
2020-06-01	2,006	2,038	1,987	2,011	801,100	2,011
2020-05-29	2,062	2,089	2,028	2,029	1,466,400	2,029
2020-05-28	2,089	2,094	2,030	2,051	1,076,700	2,051
2020-05-27	2,017	2,079	2,000	2,077	1,026,600	2,077
2020-05-26	1,993	2,030	1,979	2,009	717,500	2,009
2020-05-25	1,924	1,972	1,914	1,965	447,000	1,965
2020-05-22	1,924	1,948	1,891	1,891	803,500	1,891
2020-05-21	1,933	1,962	1,929	1,929	631,400	1,929
2020-05-20	1,910	1,939	1,876	1,921	772,500	1,921
2020-05-19	1,869	1,911	1,867	1,905	1,319,200	1,905
2020-05-18	1,835	1,841	1,797	1,805	956,600	1,805
2020-05-15	1,872	1,891	1,827	1,861	584,500	1,861
2020-05-14	1,917	1,926	1,855	1,856	781,000	1,856
2020-05-13	1,900	1,956	1,888	1,941	847,000	1,941
2020-05-12	1,924	1,980	1,906	1,934	1,576,500	1,934
2020-05-11	1,859	1,924	1,852	1,924	1,074,400	1,924
2020-05-08	1,790	1,814	1,773	1,809	592,000	1,809
2020-05-07	1,790	1,794	1,755	1,767	1,036,800	1,767
2020-05-01	1,803	1,820	1,779	1,797	497,400	1,797
2020-04-30	1,841	1,916	1,819	1,836	1,144,800	1,836
2020-04-28	1,756	1,771	1,741	1,761	727,800	1,761
2020-04-27	1,717	1,753	1,709	1,748	761,100	1,748
2020-04-24	1,720	1,725	1,685	1,725	1,013,000	1,725
2020-04-23	1,718	1,746	1,704	1,739	1,027,200	1,739
2020-04-22	1,689	1,695	1,660	1,683	742,300	1,683
2020-04-21	1,672	1,704	1,650	1,689	561,300	1,689
2020-04-20	1,673	1,705	1,666	1,701	681,800	1,701
2020-04-17	1,680	1,731	1,668	1,686	959,000	1,686
2020-04-16	1,688	1,709	1,672	1,679	1,056,800	1,679
2020-04-15	1,722	1,731	1,689	1,712	870,800	1,712
2020-04-14	1,691	1,748	1,691	1,736	753,500	1,736
2020-04-13	1,713	1,728	1,691	1,695	499,300	1,695
2020-04-10	1,758	1,758	1,679	1,732	976,300	1,732
2020-04-09	1,743	1,782	1,720	1,766	945,400	1,766
2020-04-08	1,737	1,775	1,710	1,758	1,078,800	1,758
2020-04-07	1,722	1,769	1,683	1,734	1,495,900	1,734
2020-04-06	1,574	1,667	1,551	1,655	775,600	1,655
2020-04-03	1,586	1,630	1,554	1,573	957,900	1,573
2020-04-02	1,578	1,625	1,571	1,581	1,015,500	1,581
2020-04-01	1,681	1,716	1,593	1,613	1,091,900	1,613
2020-03-31	1,758	1,799	1,654	1,654	1,236,300	1,654
2020-03-30	1,759	1,768	1,667	1,758	1,013,400	1,758
2020-03-27	1,783	1,830	1,672	1,751	1,337,000	1,751
2020-03-26	1,649	1,696	1,613	1,666	1,180,800	1,666
2020-03-25	1,726	1,747	1,613	1,667	1,210,000	1,667
2020-03-24	1,520	1,646	1,513	1,620	1,198,100	1,620
2020-03-23	1,539	1,541	1,437	1,460	2,342,600	1,460
2020-03-19	1,508	1,658	1,478	1,571	2,239,000	1,571
2020-03-18	1,475	1,514	1,426	1,437	1,537,000	1,437
2020-03-17	1,400	1,480	1,380	1,449	1,513,700	1,449
2020-03-16	1,463	1,505	1,423	1,437	1,226,600	1,437
2020-03-13	1,452	1,502	1,410	1,458	1,506,400	1,458
2020-03-12	1,641	1,655	1,570	1,580	1,125,100	1,580
2020-03-11	1,730	1,764	1,688	1,698	1,185,500	1,698
2020-03-10	1,658	1,701	1,589	1,690	1,170,200	1,690
2020-03-09	1,754	1,774	1,682	1,691	707,100	1,691
2020-03-06	1,865	1,867	1,821	1,834	658,300	1,834
2020-03-05	1,942	1,946	1,903	1,921	737,700	1,921
2020-03-04	1,887	1,926	1,879	1,903	549,700	1,903
2020-03-03	1,966	1,975	1,916	1,919	1,065,400	1,919
2020-03-02	1,897	1,966	1,886	1,944	850,400	1,944
2020-02-28	1,933	1,955	1,900	1,923	1,341,700	1,923
2020-02-27	2,015	2,022	1,971	1,978	809,500	1,978
2020-02-26	2,012	2,046	1,996	2,039	647,700	2,039
2020-02-25	2,004	2,057	2,001	2,040	886,500	2,040
2020-02-21	2,130	2,163	2,123	2,134	628,600	2,134
2020-02-20	2,159	2,185	2,121	2,142	693,800	2,142
2020-02-19	2,153	2,166	2,128	2,137	555,400	2,137
2020-02-18	2,186	2,186	2,126	2,135	584,200	2,135
2020-02-17	2,210	2,217	2,190	2,198	406,700	2,198
2020-02-14	2,212	2,246	2,203	2,246	600,900	2,246
2020-02-13	2,224	2,241	2,216	2,236	544,000	2,236
2020-02-12	2,257	2,262	2,205	2,233	791,100	2,233
2020-02-10	2,272	2,281	2,254	2,257	535,600	2,257
2020-02-07	2,355	2,364	2,312	2,320	692,900	2,320
2020-02-06	2,262	2,353	2,257	2,338	973,600	2,338
2020-02-05	2,289	2,289	2,209	2,256	1,120,800	2,256
2020-02-04	2,126	2,139	2,113	2,139	810,000	2,139
2020-02-03	2,101	2,159	2,099	2,138	540,200	2,138
2020-01-31	2,166	2,184	2,150	2,163	580,600	2,163
2020-01-30	2,219	2,220	2,140	2,152	497,500	2,152
2020-01-29	2,235	2,240	2,192	2,224	492,800	2,224
2020-01-28	2,219	2,224	2,203	2,224	532,800	2,224
2020-01-27	2,238	2,258	2,220	2,248	471,600	2,248
2020-01-24	2,285	2,299	2,271	2,291	345,500	2,291
2020-01-23	2,294	2,308	2,278	2,287	496,300	2,287
2020-01-22	2,289	2,321	2,289	2,318	536,300	2,318
2020-01-21	2,344	2,344	2,290	2,299	465,700	2,299
2020-01-20	2,300	2,318	2,300	2,310	247,100	2,310
2020-01-17	2,272	2,306	2,272	2,298	620,800	2,298
2020-01-16	2,302	2,305	2,255	2,265	842,500	2,265
2020-01-15	2,310	2,317	2,283	2,294	577,500	2,294
2020-01-14	2,324	2,334	2,301	2,318	625,200	2,318
2020-01-10	2,301	2,338	2,297	2,313	670,600	2,313
2020-01-09	2,281	2,299	2,256	2,291	624,000	2,291
2020-01-08	2,258	2,263	2,210	2,246	662,000	2,246
2020-01-07	2,287	2,305	2,274	2,304	479,900	2,304
2020-01-06	2,236	2,260	2,223	2,259	727,800	2,259

分割・併合履歴： [1983-11-16]1株→1.05株