6448 ブラザー工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,002	2,024	2,000	2,007	478,100	2,007
2022-12-29	1,992	2,005	1,984	2,004	485,400	2,004
2022-12-28	2,015	2,023	1,991	2,001	545,800	2,001
2022-12-27	2,028	2,028	2,004	2,005	242,800	2,005
2022-12-26	2,015	2,022	2,004	2,010	422,100	2,010
2022-12-23	1,994	2,006	1,976	1,998	588,500	1,998
2022-12-22	2,005	2,012	1,993	2,008	584,200	2,008
2022-12-21	2,026	2,030	1,985	1,999	753,000	1,999
2022-12-20	2,087	2,088	2,013	2,030	926,400	2,030
2022-12-19	2,085	2,094	2,073	2,077	671,400	2,077
2022-12-16	2,117	2,130	2,107	2,110	899,400	2,110
2022-12-15	2,117	2,138	2,115	2,131	875,700	2,131
2022-12-14	2,105	2,133	2,100	2,125	580,200	2,125
2022-12-13	2,123	2,125	2,096	2,101	733,400	2,101
2022-12-12	2,108	2,108	2,089	2,100	635,500	2,100
2022-12-09	2,042	2,127	2,041	2,116	1,076,900	2,116
2022-12-08	2,090	2,106	2,072	2,091	894,600	2,091
2022-12-07	2,100	2,103	2,077	2,086	1,081,300	2,086
2022-12-06	2,064	2,109	2,062	2,108	1,134,300	2,108
2022-12-05	2,080	2,082	2,053	2,064	1,250,200	2,064
2022-12-02	2,134	2,146	2,084	2,084	2,368,500	2,084
2022-12-01	2,216	2,227	2,184	2,184	1,288,100	2,184
2022-11-30	2,175	2,216	2,166	2,214	3,238,000	2,214
2022-11-29	2,162	2,188	2,141	2,185	939,300	2,185
2022-11-28	2,190	2,202	2,171	2,181	1,014,500	2,181
2022-11-25	2,195	2,208	2,181	2,189	721,600	2,189
2022-11-24	2,228	2,239	2,197	2,201	1,385,000	2,201
2022-11-22	2,192	2,212	2,174	2,209	1,430,700	2,209
2022-11-21	2,201	2,215	2,193	2,197	957,300	2,197
2022-11-18	2,145	2,195	2,142	2,190	1,453,800	2,190
2022-11-17	2,170	2,173	2,134	2,140	1,395,100	2,140
2022-11-16	2,195	2,196	2,162	2,167	1,238,700	2,167
2022-11-15	2,208	2,233	2,191	2,196	1,146,200	2,196
2022-11-14	2,237	2,261	2,233	2,236	1,348,300	2,236
2022-11-11	2,307	2,319	2,228	2,244	1,421,000	2,244
2022-11-10	2,296	2,300	2,226	2,279	2,133,400	2,279
2022-11-09	2,569	2,575	2,547	2,550	1,054,200	2,550
2022-11-08	2,526	2,550	2,508	2,540	698,900	2,540
2022-11-07	2,545	2,545	2,501	2,505	585,300	2,505
2022-11-04	2,520	2,563	2,510	2,517	640,200	2,517
2022-11-02	2,522	2,567	2,516	2,552	587,200	2,552
2022-11-01	2,534	2,543	2,514	2,522	386,700	2,522
2022-10-31	2,511	2,547	2,504	2,531	654,800	2,531
2022-10-28	2,495	2,516	2,476	2,478	2,092,100	2,478
2022-10-27	2,473	2,513	2,397	2,492	1,415,600	2,492
2022-10-26	2,627	2,631	2,582	2,584	594,500	2,584
2022-10-25	2,576	2,623	2,576	2,616	476,200	2,616
2022-10-24	2,547	2,591	2,543	2,562	730,800	2,562
2022-10-21	2,576	2,598	2,566	2,567	543,700	2,567
2022-10-20	2,621	2,627	2,584	2,588	763,700	2,588
2022-10-19	2,616	2,650	2,616	2,644	573,500	2,644
2022-10-18	2,632	2,663	2,626	2,653	557,500	2,653
2022-10-17	2,567	2,603	2,566	2,599	428,000	2,599
2022-10-14	2,587	2,627	2,566	2,603	635,800	2,603
2022-10-13	2,516	2,535	2,510	2,524	469,500	2,524
2022-10-12	2,517	2,534	2,508	2,523	834,700	2,523
2022-10-11	2,580	2,584	2,521	2,528	804,700	2,528
2022-10-07	2,605	2,632	2,594	2,630	534,800	2,630
2022-10-06	2,633	2,665	2,630	2,652	555,600	2,652
2022-10-05	2,616	2,631	2,602	2,613	607,700	2,613
2022-10-04	2,568	2,605	2,551	2,592	683,700	2,592
2022-10-03	2,469	2,515	2,463	2,510	407,000	2,510
2022-09-30	2,505	2,527	2,478	2,491	715,800	2,491
2022-09-29	2,510	2,533	2,483	2,525	782,800	2,525
2022-09-28	2,495	2,521	2,470	2,496	585,000	2,496
2022-09-27	2,515	2,542	2,508	2,515	708,600	2,515
2022-09-26	2,570	2,579	2,495	2,500	1,017,200	2,500
2022-09-22	2,578	2,599	2,568	2,590	578,700	2,590
2022-09-21	2,585	2,601	2,564	2,583	670,000	2,583
2022-09-20	2,609	2,627	2,590	2,607	662,900	2,607
2022-09-16	2,560	2,593	2,559	2,588	812,200	2,588
2022-09-15	2,585	2,605	2,583	2,593	505,900	2,593
2022-09-14	2,560	2,589	2,559	2,568	778,000	2,568
2022-09-13	2,622	2,631	2,598	2,623	554,500	2,623
2022-09-12	2,650	2,660	2,627	2,632	345,100	2,632
2022-09-09	2,640	2,668	2,616	2,628	761,400	2,628
2022-09-08	2,582	2,620	2,582	2,616	583,700	2,616
2022-09-07	2,552	2,566	2,530	2,560	591,100	2,560
2022-09-06	2,544	2,569	2,526	2,567	734,900	2,567
2022-09-05	2,553	2,573	2,523	2,554	878,400	2,554
2022-09-02	2,587	2,612	2,551	2,570	924,400	2,570
2022-09-01	2,641	2,643	2,613	2,620	726,700	2,620
2022-08-31	2,622	2,690	2,622	2,676	1,405,000	2,676
2022-08-30	2,631	2,642	2,608	2,641	418,500	2,641
2022-08-29	2,573	2,625	2,569	2,613	542,800	2,613
2022-08-26	2,626	2,644	2,617	2,623	356,100	2,623
2022-08-25	2,610	2,620	2,591	2,606	343,500	2,606
2022-08-24	2,621	2,634	2,610	2,610	377,400	2,610
2022-08-23	2,665	2,665	2,622	2,622	435,800	2,622
2022-08-22	2,669	2,669	2,642	2,665	274,300	2,665
2022-08-19	2,668	2,680	2,659	2,669	427,800	2,669
2022-08-18	2,681	2,684	2,633	2,649	459,700	2,649
2022-08-17	2,669	2,680	2,663	2,680	659,100	2,680
2022-08-16	2,642	2,643	2,612	2,622	458,400	2,622
2022-08-15	2,640	2,643	2,619	2,640	273,800	2,640
2022-08-12	2,590	2,644	2,585	2,638	752,200	2,638
2022-08-10	2,583	2,596	2,535	2,590	529,300	2,590
2022-08-09	2,595	2,640	2,571	2,591	781,500	2,591
2022-08-08	2,541	2,586	2,540	2,580	717,700	2,580
2022-08-05	2,530	2,565	2,521	2,565	649,500	2,565
2022-08-04	2,524	2,528	2,504	2,519	412,500	2,519
2022-08-03	2,476	2,510	2,468	2,505	360,200	2,505
2022-08-02	2,513	2,522	2,478	2,497	427,300	2,497
2022-08-01	2,489	2,524	2,477	2,523	403,300	2,523
2022-07-29	2,482	2,503	2,472	2,478	560,000	2,478
2022-07-28	2,514	2,514	2,486	2,496	587,500	2,496
2022-07-27	2,501	2,522	2,483	2,508	503,600	2,508
2022-07-26	2,516	2,524	2,502	2,503	417,100	2,503
2022-07-25	2,526	2,531	2,496	2,509	411,800	2,509
2022-07-22	2,526	2,551	2,512	2,541	722,100	2,541
2022-07-21	2,473	2,542	2,473	2,533	559,400	2,533
2022-07-20	2,429	2,499	2,418	2,493	874,500	2,493
2022-07-19	2,378	2,406	2,372	2,399	435,300	2,399
2022-07-15	2,398	2,398	2,340	2,353	385,600	2,353
2022-07-14	2,345	2,371	2,341	2,359	438,600	2,359
2022-07-13	2,333	2,350	2,323	2,334	434,900	2,334
2022-07-12	2,388	2,396	2,311	2,319	840,600	2,319
2022-07-11	2,415	2,434	2,388	2,413	642,900	2,413
2022-07-08	2,367	2,402	2,356	2,371	697,700	2,371
2022-07-07	2,375	2,395	2,352	2,366	814,700	2,366
2022-07-06	2,321	2,347	2,289	2,335	719,300	2,335
2022-07-05	2,390	2,393	2,351	2,378	541,100	2,378
2022-07-04	2,430	2,434	2,350	2,378	698,800	2,378
2022-07-01	2,396	2,441	2,394	2,411	835,600	2,411
2022-06-30	2,400	2,414	2,379	2,385	915,600	2,385
2022-06-29	2,443	2,443	2,400	2,415	688,200	2,415
2022-06-28	2,420	2,450	2,419	2,449	571,300	2,449
2022-06-27	2,425	2,425	2,383	2,403	770,400	2,403
2022-06-24	2,401	2,404	2,357	2,389	746,500	2,389
2022-06-23	2,401	2,424	2,401	2,403	559,600	2,403
2022-06-22	2,444	2,455	2,411	2,417	522,900	2,417
2022-06-21	2,386	2,433	2,386	2,423	540,400	2,423
2022-06-20	2,405	2,409	2,366	2,384	700,000	2,384
2022-06-17	2,333	2,394	2,325	2,390	1,249,200	2,390
2022-06-16	2,392	2,422	2,388	2,404	478,500	2,404
2022-06-15	2,377	2,392	2,363	2,378	716,300	2,378
2022-06-14	2,368	2,407	2,365	2,388	737,100	2,388
2022-06-13	2,381	2,413	2,381	2,406	599,400	2,406
2022-06-10	2,440	2,445	2,416	2,424	684,400	2,424
2022-06-09	2,465	2,474	2,448	2,461	537,200	2,461
2022-06-08	2,460	2,480	2,449	2,472	543,200	2,472
2022-06-07	2,444	2,476	2,442	2,466	543,500	2,466
2022-06-06	2,422	2,435	2,409	2,421	490,100	2,421
2022-06-03	2,410	2,431	2,401	2,427	460,300	2,427
2022-06-02	2,401	2,415	2,390	2,406	698,100	2,406
2022-06-01	2,390	2,430	2,380	2,423	646,500	2,423
2022-05-31	2,376	2,392	2,347	2,377	2,136,100	2,377
2022-05-30	2,377	2,396	2,358	2,387	513,400	2,387
2022-05-27	2,344	2,357	2,333	2,343	621,100	2,343
2022-05-26	2,300	2,314	2,286	2,295	557,100	2,295
2022-05-25	2,291	2,295	2,270	2,285	522,000	2,285
2022-05-24	2,304	2,312	2,279	2,285	536,200	2,285
2022-05-23	2,313	2,322	2,279	2,294	636,700	2,294
2022-05-20	2,256	2,288	2,251	2,277	620,100	2,277
2022-05-19	2,191	2,265	2,189	2,259	915,200	2,259
2022-05-18	2,247	2,254	2,210	2,237	556,200	2,237
2022-05-17	2,198	2,244	2,192	2,224	686,900	2,224
2022-05-16	2,198	2,233	2,177	2,191	928,700	2,191
2022-05-13	2,155	2,171	2,126	2,167	988,100	2,167
2022-05-12	2,159	2,201	2,138	2,174	1,384,000	2,174
2022-05-11	2,260	2,310	2,256	2,293	1,196,900	2,293
2022-05-10	2,293	2,319	2,268	2,307	708,700	2,307
2022-05-09	2,300	2,322	2,289	2,297	524,900	2,297
2022-05-06	2,294	2,327	2,287	2,321	806,500	2,321
2022-05-02	2,263	2,290	2,246	2,282	575,900	2,282
2022-04-28	2,216	2,271	2,205	2,264	901,100	2,264
2022-04-27	2,170	2,200	2,145	2,199	815,200	2,199
2022-04-26	2,216	2,242	2,209	2,212	796,800	2,212
2022-04-25	2,202	2,240	2,202	2,227	686,400	2,227
2022-04-22	2,245	2,253	2,223	2,239	574,400	2,239
2022-04-21	2,243	2,279	2,240	2,266	625,100	2,266
2022-04-20	2,241	2,268	2,234	2,245	583,500	2,245
2022-04-19	2,204	2,219	2,202	2,211	370,900	2,211
2022-04-18	2,176	2,184	2,145	2,177	317,900	2,177
2022-04-15	2,189	2,209	2,181	2,200	294,100	2,200
2022-04-14	2,186	2,219	2,176	2,213	419,000	2,213
2022-04-13	2,139	2,181	2,132	2,173	621,400	2,173
2022-04-12	2,152	2,170	2,131	2,143	516,600	2,143
2022-04-11	2,143	2,165	2,129	2,160	557,600	2,160
2022-04-08	2,170	2,179	2,133	2,161	755,000	2,161
2022-04-07	2,164	2,169	2,120	2,157	822,300	2,157
2022-04-06	2,229	2,237	2,200	2,214	705,200	2,214
2022-04-05	2,263	2,269	2,230	2,240	631,200	2,240
2022-04-04	2,239	2,253	2,228	2,249	514,000	2,249
2022-04-01	2,212	2,256	2,191	2,255	605,500	2,255
2022-03-31	2,244	2,265	2,226	2,237	773,600	2,237
2022-03-30	2,292	2,310	2,233	2,258	776,300	2,258
2022-03-29	2,286	2,299	2,266	2,289	551,000	2,289
2022-03-28	2,280	2,298	2,273	2,276	355,000	2,276
2022-03-25	2,285	2,296	2,262	2,273	385,900	2,273
2022-03-24	2,246	2,255	2,229	2,255	568,700	2,255
2022-03-23	2,232	2,275	2,212	2,272	830,200	2,272
2022-03-22	2,210	2,239	2,202	2,214	936,700	2,214
2022-03-18	2,193	2,216	2,190	2,205	1,126,200	2,205
2022-03-17	2,230	2,244	2,181	2,193	1,216,000	2,193
2022-03-16	2,144	2,175	2,142	2,161	819,900	2,161
2022-03-15	2,115	2,180	2,113	2,144	695,500	2,144
2022-03-14	2,095	2,132	2,091	2,107	738,300	2,107
2022-03-11	2,058	2,093	2,054	2,068	853,200	2,068
2022-03-10	2,076	2,084	2,040	2,077	1,141,000	2,077
2022-03-09	1,966	2,026	1,966	1,998	1,309,600	1,998
2022-03-08	1,930	1,978	1,916	1,950	1,324,400	1,950
2022-03-07	2,016	2,041	1,969	1,989	985,100	1,989
2022-03-04	2,043	2,075	2,019	2,042	1,382,600	2,042
2022-03-03	1,967	2,038	1,961	2,030	1,062,700	2,030
2022-03-02	2,014	2,019	1,940	1,942	1,677,200	1,942
2022-03-01	2,103	2,106	2,079	2,086	569,800	2,086
2022-02-28	2,134	2,136	2,047	2,086	1,082,100	2,086
2022-02-25	2,126	2,134	2,104	2,105	743,300	2,105
2022-02-24	2,051	2,131	2,051	2,126	1,573,100	2,126
2022-02-22	2,058	2,085	2,051	2,077	551,800	2,077
2022-02-21	2,062	2,099	2,055	2,091	369,900	2,091
2022-02-18	2,074	2,110	2,058	2,103	787,200	2,103
2022-02-17	2,156	2,170	2,102	2,107	1,035,600	2,107
2022-02-16	2,173	2,176	2,145	2,166	753,300	2,166
2022-02-15	2,123	2,159	2,123	2,148	642,600	2,148
2022-02-14	2,172	2,184	2,115	2,140	797,600	2,140
2022-02-10	2,242	2,254	2,204	2,216	617,500	2,216
2022-02-09	2,269	2,278	2,226	2,227	822,000	2,227
2022-02-08	2,220	2,267	2,219	2,262	669,800	2,262
2022-02-07	2,213	2,229	2,156	2,220	726,700	2,220
2022-02-04	2,174	2,244	2,170	2,236	1,020,900	2,236
2022-02-03	2,186	2,218	2,170	2,189	825,100	2,189
2022-02-02	2,130	2,207	2,092	2,194	2,115,800	2,194
2022-02-01	2,104	2,117	2,054	2,060	1,186,100	2,060
2022-01-31	2,107	2,120	2,075	2,102	651,800	2,102
2022-01-28	2,114	2,139	2,107	2,125	766,800	2,125
2022-01-27	2,192	2,208	2,097	2,113	794,800	2,113
2022-01-26	2,197	2,212	2,160	2,160	728,600	2,160
2022-01-25	2,193	2,197	2,161	2,194	657,000	2,194
2022-01-24	2,186	2,217	2,165	2,207	405,800	2,207
2022-01-21	2,195	2,197	2,160	2,189	566,600	2,189
2022-01-20	2,214	2,269	2,205	2,227	821,100	2,227
2022-01-19	2,199	2,225	2,196	2,206	950,200	2,206
2022-01-18	2,217	2,234	2,200	2,213	421,200	2,213
2022-01-17	2,220	2,228	2,201	2,216	298,600	2,216
2022-01-14	2,239	2,255	2,215	2,228	695,400	2,228
2022-01-13	2,250	2,256	2,222	2,241	576,000	2,241
2022-01-12	2,230	2,242	2,204	2,236	633,000	2,236
2022-01-11	2,235	2,235	2,207	2,213	571,800	2,213
2022-01-07	2,252	2,267	2,207	2,222	536,000	2,222
2022-01-06	2,239	2,261	2,221	2,226	632,000	2,226
2022-01-05	2,279	2,279	2,237	2,251	821,300	2,251
2022-01-04	2,258	2,260	2,221	2,239	513,200	2,239

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