6448 ブラザー工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,218	2,222	2,196	2,211	397,300	2,211
2021-12-29	2,233	2,245	2,211	2,221	467,800	2,221
2021-12-28	2,234	2,242	2,215	2,234	467,500	2,234
2021-12-27	2,210	2,221	2,192	2,192	320,300	2,192
2021-12-24	2,232	2,244	2,215	2,220	359,100	2,220
2021-12-23	2,193	2,213	2,189	2,203	743,900	2,203
2021-12-22	2,136	2,178	2,134	2,165	875,100	2,165
2021-12-21	2,138	2,152	2,118	2,144	562,600	2,144
2021-12-20	2,118	2,132	2,081	2,089	699,200	2,089
2021-12-17	2,156	2,199	2,143	2,154	1,335,600	2,154
2021-12-16	2,149	2,168	2,137	2,146	820,800	2,146
2021-12-15	2,093	2,119	2,093	2,103	394,500	2,103
2021-12-14	2,100	2,121	2,080	2,095	517,300	2,095
2021-12-13	2,116	2,127	2,101	2,111	530,100	2,111
2021-12-10	2,088	2,107	2,071	2,085	529,800	2,085
2021-12-09	2,130	2,131	2,088	2,089	641,700	2,089
2021-12-08	2,133	2,155	2,121	2,145	1,214,600	2,145
2021-12-07	2,020	2,101	2,015	2,090	1,348,800	2,090
2021-12-06	2,010	2,041	2,005	2,022	731,300	2,022
2021-12-03	1,971	2,008	1,937	2,001	1,258,800	2,001
2021-12-02	1,968	2,003	1,953	1,989	988,300	1,989
2021-12-01	1,966	2,037	1,966	2,000	828,300	2,000
2021-11-30	1,985	2,013	1,952	1,954	2,186,600	1,954
2021-11-29	1,987	2,009	1,966	1,972	796,400	1,972
2021-11-26	2,081	2,084	2,011	2,037	755,200	2,037
2021-11-25	2,101	2,115	2,082	2,087	667,100	2,087
2021-11-24	2,098	2,116	2,084	2,096	1,053,600	2,096
2021-11-22	2,079	2,099	2,070	2,098	454,000	2,098
2021-11-19	2,087	2,113	2,085	2,105	860,200	2,105
2021-11-18	2,056	2,121	2,056	2,100	787,200	2,100
2021-11-17	2,119	2,127	2,067	2,079	879,000	2,079
2021-11-16	2,128	2,139	2,117	2,118	554,200	2,118
2021-11-15	2,173	2,179	2,120	2,133	573,000	2,133
2021-11-12	2,154	2,176	2,143	2,154	488,800	2,154
2021-11-11	2,152	2,162	2,129	2,136	410,700	2,136
2021-11-10	2,107	2,164	2,103	2,157	983,600	2,157
2021-11-09	2,181	2,195	2,101	2,110	1,594,800	2,110
2021-11-08	2,259	2,259	2,142	2,171	1,053,100	2,171
2021-11-05	2,285	2,297	2,225	2,238	850,000	2,238
2021-11-04	2,300	2,308	2,275	2,302	918,700	2,302
2021-11-02	2,269	2,286	2,261	2,264	593,900	2,264
2021-11-01	2,262	2,264	2,225	2,259	631,700	2,259
2021-10-29	2,198	2,210	2,148	2,198	826,100	2,198
2021-10-28	2,191	2,209	2,176	2,194	638,400	2,194
2021-10-27	2,243	2,246	2,183	2,216	950,600	2,216
2021-10-26	2,328	2,337	2,257	2,262	522,500	2,262
2021-10-25	2,308	2,348	2,305	2,311	330,200	2,311
2021-10-22	2,315	2,338	2,284	2,320	410,300	2,320
2021-10-21	2,326	2,360	2,307	2,315	401,900	2,315
2021-10-20	2,375	2,400	2,353	2,353	499,000	2,353
2021-10-19	2,361	2,381	2,353	2,365	388,900	2,365
2021-10-18	2,355	2,367	2,331	2,353	433,600	2,353
2021-10-15	2,313	2,358	2,299	2,356	684,600	2,356
2021-10-14	2,295	2,309	2,261	2,276	613,700	2,276
2021-10-13	2,325	2,325	2,290	2,309	471,800	2,309
2021-10-12	2,369	2,381	2,322	2,347	778,300	2,347
2021-10-11	2,373	2,391	2,356	2,386	399,200	2,386
2021-10-08	2,399	2,423	2,384	2,384	520,200	2,384
2021-10-07	2,365	2,391	2,329	2,350	498,400	2,350
2021-10-06	2,366	2,430	2,337	2,347	457,300	2,347
2021-10-05	2,338	2,382	2,334	2,365	630,600	2,365
2021-10-04	2,425	2,428	2,368	2,382	445,000	2,382
2021-10-01	2,447	2,467	2,390	2,392	673,900	2,392
2021-09-30	2,530	2,532	2,452	2,467	850,100	2,467
2021-09-29	2,487	2,522	2,472	2,522	845,300	2,522
2021-09-28	2,520	2,571	2,498	2,566	687,000	2,566
2021-09-27	2,590	2,609	2,525	2,529	540,400	2,529
2021-09-24	2,569	2,580	2,542	2,574	722,800	2,574
2021-09-22	2,534	2,539	2,476	2,480	630,300	2,480
2021-09-21	2,533	2,582	2,490	2,546	710,900	2,546
2021-09-17	2,615	2,615	2,567	2,599	1,170,700	2,599
2021-09-16	2,590	2,622	2,567	2,601	766,600	2,601
2021-09-15	2,536	2,582	2,529	2,575	714,800	2,575
2021-09-14	2,556	2,567	2,532	2,563	574,600	2,563
2021-09-13	2,510	2,517	2,481	2,509	443,600	2,509
2021-09-10	2,483	2,529	2,481	2,528	964,300	2,528
2021-09-09	2,472	2,489	2,432	2,453	552,500	2,453
2021-09-08	2,431	2,497	2,427	2,492	858,000	2,492
2021-09-07	2,479	2,482	2,415	2,426	472,000	2,426
2021-09-06	2,419	2,447	2,404	2,433	480,300	2,433
2021-09-03	2,346	2,385	2,328	2,384	539,200	2,384
2021-09-02	2,318	2,334	2,300	2,334	468,300	2,334
2021-09-01	2,285	2,334	2,284	2,323	497,200	2,323
2021-08-31	2,211	2,264	2,191	2,258	865,800	2,258
2021-08-30	2,211	2,237	2,187	2,237	597,600	2,237
2021-08-27	2,234	2,236	2,182	2,185	695,900	2,185
2021-08-26	2,315	2,327	2,262	2,269	589,600	2,269
2021-08-25	2,335	2,359	2,320	2,326	391,600	2,326
2021-08-24	2,357	2,362	2,331	2,357	452,800	2,357
2021-08-23	2,308	2,346	2,304	2,342	337,500	2,342
2021-08-20	2,285	2,315	2,253	2,267	501,900	2,267
2021-08-19	2,327	2,349	2,308	2,311	455,500	2,311
2021-08-18	2,348	2,377	2,339	2,342	371,300	2,342
2021-08-17	2,339	2,351	2,320	2,331	451,800	2,331
2021-08-16	2,335	2,353	2,294	2,329	513,300	2,329
2021-08-13	2,436	2,440	2,374	2,385	334,700	2,385
2021-08-12	2,421	2,433	2,403	2,423	489,400	2,423
2021-08-11	2,407	2,424	2,391	2,407	608,000	2,407
2021-08-10	2,409	2,415	2,372	2,397	525,800	2,397
2021-08-06	2,400	2,410	2,379	2,408	540,500	2,408
2021-08-05	2,388	2,406	2,359	2,385	763,900	2,385
2021-08-04	2,276	2,436	2,261	2,389	1,369,900	2,389
2021-08-03	2,334	2,412	2,333	2,396	707,500	2,396
2021-08-02	2,276	2,364	2,251	2,356	743,200	2,356
2021-07-30	2,286	2,296	2,206	2,215	1,275,600	2,215
2021-07-29	2,348	2,354	2,301	2,312	471,800	2,312
2021-07-28	2,322	2,357	2,318	2,342	422,800	2,342
2021-07-27	2,340	2,353	2,321	2,345	578,700	2,345
2021-07-26	2,340	2,340	2,288	2,318	551,500	2,318
2021-07-21	2,302	2,303	2,262	2,273	428,000	2,273
2021-07-20	2,210	2,266	2,204	2,260	617,600	2,260
2021-07-19	2,252	2,267	2,214	2,220	467,800	2,220
2021-07-16	2,270	2,304	2,267	2,278	681,500	2,278
2021-07-15	2,312	2,320	2,277	2,280	555,100	2,280
2021-07-14	2,285	2,343	2,278	2,316	1,032,600	2,316
2021-07-13	2,252	2,295	2,240	2,295	810,000	2,295
2021-07-12	2,226	2,252	2,198	2,246	745,100	2,246
2021-07-09	2,148	2,176	2,131	2,172	1,324,200	2,172
2021-07-08	2,195	2,229	2,191	2,210	707,800	2,210
2021-07-07	2,180	2,200	2,174	2,198	688,300	2,198
2021-07-06	2,228	2,228	2,200	2,218	623,300	2,218
2021-07-05	2,226	2,229	2,205	2,219	323,500	2,219
2021-07-02	2,210	2,247	2,204	2,244	582,500	2,244
2021-07-01	2,231	2,248	2,201	2,225	595,900	2,225
2021-06-30	2,241	2,241	2,209	2,217	769,000	2,217
2021-06-29	2,212	2,243	2,212	2,225	743,600	2,225
2021-06-28	2,311	2,333	2,301	2,312	410,800	2,312
2021-06-25	2,308	2,322	2,301	2,309	493,000	2,309
2021-06-24	2,273	2,289	2,264	2,272	398,600	2,272
2021-06-23	2,307	2,326	2,276	2,276	583,300	2,276
2021-06-22	2,299	2,321	2,261	2,307	1,059,700	2,307
2021-06-21	2,322	2,323	2,239	2,242	1,124,000	2,242
2021-06-18	2,372	2,389	2,358	2,372	1,442,300	2,372
2021-06-17	2,385	2,388	2,348	2,371	967,200	2,371
2021-06-16	2,389	2,416	2,374	2,406	1,001,400	2,406
2021-06-15	2,340	2,396	2,336	2,392	941,500	2,392
2021-06-14	2,315	2,333	2,300	2,331	579,300	2,331
2021-06-11	2,301	2,315	2,275	2,297	1,285,500	2,297
2021-06-10	2,303	2,337	2,285	2,298	1,193,900	2,298
2021-06-09	2,352	2,357	2,317	2,333	825,900	2,333
2021-06-08	2,287	2,364	2,287	2,336	932,800	2,336
2021-06-07	2,317	2,342	2,308	2,332	767,500	2,332
2021-06-04	2,312	2,330	2,281	2,312	915,000	2,312
2021-06-03	2,259	2,305	2,244	2,295	932,400	2,295
2021-06-02	2,255	2,263	2,220	2,229	1,256,300	2,229
2021-06-01	2,296	2,327	2,285	2,305	683,100	2,305
2021-05-31	2,347	2,349	2,278	2,287	529,100	2,287
2021-05-28	2,357	2,361	2,324	2,354	937,300	2,354
2021-05-27	2,293	2,352	2,292	2,343	3,054,900	2,343
2021-05-26	2,309	2,319	2,291	2,297	1,128,800	2,297
2021-05-25	2,306	2,319	2,287	2,303	912,900	2,303
2021-05-24	2,304	2,349	2,300	2,310	1,024,100	2,310
2021-05-21	2,263	2,291	2,257	2,276	1,066,600	2,276
2021-05-20	2,220	2,299	2,214	2,273	1,162,000	2,273
2021-05-19	2,193	2,236	2,193	2,229	1,036,900	2,229
2021-05-18	2,180	2,215	2,158	2,208	1,053,600	2,208
2021-05-17	2,157	2,177	2,130	2,153	711,600	2,153
2021-05-14	2,158	2,171	2,130	2,131	860,200	2,131
2021-05-13	2,089	2,137	2,070	2,111	907,100	2,111
2021-05-12	2,146	2,163	2,105	2,133	1,011,400	2,133
2021-05-11	2,178	2,198	2,146	2,154	1,157,700	2,154
2021-05-10	2,203	2,242	2,156	2,168	1,591,700	2,168
2021-05-07	2,310	2,377	2,296	2,353	1,065,200	2,353
2021-05-06	2,344	2,355	2,306	2,314	983,600	2,314
2021-04-30	2,374	2,375	2,303	2,311	686,100	2,311
2021-04-28	2,388	2,396	2,353	2,385	1,034,800	2,385
2021-04-27	2,363	2,401	2,358	2,366	772,100	2,366
2021-04-26	2,361	2,394	2,346	2,362	537,300	2,362
2021-04-23	2,363	2,366	2,330	2,345	537,300	2,345
2021-04-22	2,363	2,367	2,326	2,347	541,100	2,347
2021-04-21	2,343	2,343	2,287	2,313	789,800	2,313
2021-04-20	2,406	2,415	2,384	2,402	548,000	2,402
2021-04-19	2,431	2,443	2,424	2,428	401,000	2,428
2021-04-16	2,444	2,444	2,417	2,429	435,400	2,429
2021-04-15	2,462	2,478	2,428	2,447	481,700	2,447
2021-04-14	2,432	2,449	2,395	2,427	787,700	2,427
2021-04-13	2,449	2,479	2,416	2,439	762,200	2,439
2021-04-12	2,423	2,437	2,391	2,399	508,800	2,399
2021-04-09	2,403	2,459	2,398	2,403	760,600	2,403
2021-04-08	2,447	2,470	2,411	2,423	660,000	2,423
2021-04-07	2,457	2,481	2,435	2,441	867,700	2,441
2021-04-06	2,443	2,474	2,380	2,407	717,400	2,407
2021-04-05	2,461	2,470	2,439	2,458	310,000	2,458
2021-04-02	2,494	2,504	2,443	2,461	381,100	2,461
2021-04-01	2,495	2,522	2,466	2,469	866,200	2,469
2021-03-31	2,479	2,505	2,439	2,449	933,900	2,449
2021-03-30	2,490	2,529	2,476	2,529	430,200	2,529
2021-03-29	2,592	2,592	2,495	2,531	1,151,000	2,531
2021-03-26	2,550	2,566	2,506	2,507	596,600	2,507
2021-03-25	2,435	2,530	2,435	2,506	574,300	2,506
2021-03-24	2,467	2,473	2,405	2,426	582,300	2,426
2021-03-23	2,499	2,523	2,483	2,492	481,100	2,492
2021-03-22	2,555	2,555	2,482	2,499	869,000	2,499
2021-03-19	2,482	2,548	2,473	2,548	1,504,100	2,548
2021-03-18	2,460	2,469	2,430	2,463	620,900	2,463
2021-03-17	2,450	2,466	2,412	2,429	894,700	2,429
2021-03-16	2,456	2,504	2,455	2,466	849,600	2,466
2021-03-15	2,430	2,468	2,421	2,450	762,100	2,450
2021-03-12	2,429	2,440	2,390	2,418	910,200	2,418
2021-03-11	2,410	2,426	2,383	2,393	806,100	2,393
2021-03-10	2,373	2,412	2,353	2,393	1,090,900	2,393
2021-03-09	2,392	2,397	2,338	2,386	1,113,900	2,386
2021-03-08	2,308	2,354	2,308	2,338	1,418,800	2,338
2021-03-05	2,205	2,312	2,163	2,292	2,066,100	2,292
2021-03-04	2,105	2,186	2,101	2,180	1,481,400	2,180
2021-03-03	2,141	2,171	2,125	2,155	1,016,400	2,155
2021-03-02	2,176	2,220	2,116	2,131	1,131,400	2,131
2021-03-01	2,143	2,204	2,140	2,201	1,443,600	2,201
2021-02-26	2,114	2,129	2,086	2,093	2,081,200	2,093
2021-02-25	2,198	2,209	2,158	2,158	1,363,300	2,158
2021-02-24	2,254	2,266	2,154	2,159	1,115,900	2,159
2021-02-22	2,280	2,293	2,251	2,262	1,152,900	2,262
2021-02-19	2,232	2,262	2,212	2,235	952,100	2,235
2021-02-18	2,315	2,332	2,235	2,244	1,140,600	2,244
2021-02-17	2,284	2,343	2,280	2,337	639,500	2,337
2021-02-16	2,362	2,370	2,296	2,307	945,500	2,307
2021-02-15	2,432	2,435	2,350	2,358	643,000	2,358
2021-02-12	2,400	2,405	2,362	2,403	782,300	2,403
2021-02-10	2,384	2,399	2,362	2,392	629,600	2,392
2021-02-09	2,399	2,407	2,359	2,368	794,900	2,368
2021-02-08	2,388	2,447	2,385	2,399	825,900	2,399
2021-02-05	2,402	2,462	2,376	2,384	1,179,600	2,384
2021-02-04	2,495	2,505	2,350	2,394	1,580,600	2,394
2021-02-03	2,379	2,457	2,379	2,450	969,600	2,450
2021-02-02	2,356	2,381	2,353	2,366	564,100	2,366
2021-02-01	2,336	2,390	2,331	2,358	903,900	2,358
2021-01-29	2,405	2,408	2,317	2,326	944,900	2,326
2021-01-28	2,331	2,424	2,330	2,416	1,644,700	2,416
2021-01-27	2,328	2,381	2,308	2,381	1,031,600	2,381
2021-01-26	2,321	2,348	2,286	2,314	693,300	2,314
2021-01-25	2,339	2,352	2,315	2,340	385,500	2,340
2021-01-22	2,321	2,343	2,307	2,337	731,100	2,337
2021-01-21	2,383	2,417	2,340	2,350	627,600	2,350
2021-01-20	2,311	2,371	2,311	2,364	756,800	2,364
2021-01-19	2,334	2,352	2,317	2,328	780,700	2,328
2021-01-18	2,370	2,376	2,333	2,333	345,200	2,333
2021-01-15	2,415	2,469	2,396	2,397	1,426,900	2,397
2021-01-14	2,313	2,408	2,297	2,387	1,126,300	2,387
2021-01-13	2,335	2,346	2,308	2,346	798,900	2,346
2021-01-12	2,285	2,309	2,263	2,301	933,500	2,301
2021-01-08	2,224	2,300	2,224	2,286	1,200,200	2,286
2021-01-07	2,175	2,217	2,164	2,179	1,435,900	2,179
2021-01-06	2,106	2,135	2,085	2,130	1,456,200	2,130
2021-01-05	2,074	2,120	2,067	2,120	1,147,200	2,120
2021-01-04	2,122	2,124	2,061	2,086	1,212,000	2,086

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