1. HOME >
  2. 株価時系列 >
  3. 6448 >
  4. 2023年

6448 ブラザー工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,2872,302.52,230.52,250.5902,7002,250.50
2023-12-282,281.52,2912,271.52,287525,2002,287
2023-12-272,300.52,312.52,292.52,296632,9002,296
2023-12-262,2912,292.52,2712,287536,3002,287
2023-12-252,303.52,303.52,267.52,274.5479,1002,274.50
2023-12-222,287.52,3022,2682,280.51,115,6002,280.50
2023-12-212,332.52,332.52,273.52,2851,195,8002,285
2023-12-202,376.52,391.52,349.52,3561,061,0002,356
2023-12-192,4152,4152,365.52,386.5754,7002,386.50
2023-12-182,438.52,438.52,3742,3871,096,5002,387
2023-12-152,444.52,475.52,435.52,4541,929,2002,454
2023-12-142,503.52,523.52,4222,426953,8002,426
2023-12-132,567.52,579.52,5482,553.5615,4002,553.50
2023-12-122,5782,606.52,5582,562708,9002,562
2023-12-112,558.52,574.52,545.52,568470,9002,568
2023-12-082,555.52,5742,5122,5281,429,4002,528
2023-12-072,5402,562.52,5112,552803,5002,552
2023-12-062,505.52,557.52,490.52,545803,8002,545
2023-12-052,5072,517.52,478.52,485700,1002,485
2023-12-042,5172,5342,4772,486.5614,7002,486.50
2023-12-012,4832,516.52,481.52,506954,4002,506
2023-11-302,462.52,5042,438.52,4961,922,1002,496
2023-11-292,433.52,4872,426.52,4791,009,1002,479
2023-11-282,463.52,478.52,4182,445639,6002,445
2023-11-272,490.52,4932,4332,434.5487,2002,434.50
2023-11-242,481.52,497.52,463.52,496821,4002,496
2023-11-222,460.52,485.52,4462,449.5419,7002,449.50
2023-11-212,4612,485.52,4362,465745,9002,465
2023-11-202,5032,516.52,4372,439.5639,7002,439.50
2023-11-172,4822,509.52,479.52,503.5532,0002,503.50
2023-11-162,5042,536.52,4742,480.5527,3002,480.50
2023-11-152,4972,5622,483.52,539.5991,8002,539.50
2023-11-142,476.52,4912,4582,471.5659,1002,471.50
2023-11-132,462.52,4792,4542,466324,5002,466
2023-11-102,4482,4672,4172,456363,4002,456
2023-11-092,4442,474.52,4072,460580,3002,460
2023-11-082,4202,469.52,411.52,449.51,229,1002,449.50
2023-11-072,4342,459.52,3772,387.5720,7002,387.50
2023-11-062,4072,4402,4012,435.5793,9002,435.50
2023-11-022,3862,3902,367.52,377404,3002,377
2023-11-012,4122,4122,3512,371621,8002,371
2023-10-312,314.52,3452,306.52,339739,3002,339
2023-10-302,3372,3382,2762,3061,014,0002,306
2023-10-272,3582,389.52,336.52,382615,0002,382
2023-10-262,3592,3832,3342,358614,4002,358
2023-10-252,3532,370.52,346.52,356.5439,5002,356.50
2023-10-242,3492,353.52,305.52,345.5613,7002,345.50
2023-10-232,364.52,3672,344.52,350.5452,6002,350.50
2023-10-202,3522,384.52,3462,365611,4002,365
2023-10-192,305.52,3722,305.52,366.5710,0002,366.50
2023-10-182,417.52,4182,340.52,352773,3002,352
2023-10-172,391.52,410.52,374.52,386.5622,2002,386.50
2023-10-162,4122,424.52,3792,384.5626,6002,384.50
2023-10-132,3912,4362,3912,412.5664,2002,412.50
2023-10-122,430.52,4392,410.52,415671,3002,415
2023-10-112,429.52,432.52,4062,417683,7002,417
2023-10-102,4222,4572,407.52,449.5783,4002,449.50
2023-10-062,4002,407.52,3822,387.5654,5002,387.50
2023-10-052,377.52,404.52,3482,400.5704,9002,400.50
2023-10-042,336.52,389.52,3332,367.5903,8002,367.50
2023-10-032,3982,4002,3622,369527,4002,369
2023-10-022,433.52,447.52,3982,402.5521,3002,402.50
2023-09-292,3812,4432,3742,408.5775,0002,408.50
2023-09-282,404.52,429.52,392.52,399.5533,6002,399.50
2023-09-272,418.52,451.52,3972,443.5766,2002,443.50
2023-09-262,4692,4692,436.52,444645,7002,444
2023-09-252,451.52,4772,4492,469419,2002,469
2023-09-222,421.52,4672,4162,446624,9002,446
2023-09-212,483.52,489.52,4422,453452,8002,453
2023-09-202,5402,5402,4752,476.5805,5002,476.50
2023-09-192,5042,541.52,5032,5351,182,1002,535
2023-09-152,4892,499.52,446.52,4752,551,5002,475
2023-09-142,466.52,526.52,4542,503.51,834,9002,503.50
2023-09-132,4552,478.52,449.52,453824,0002,453
2023-09-122,426.52,4642,411.52,459.5856,8002,459.50
2023-09-112,437.52,4452,416.52,429391,9002,429
2023-09-082,4532,4602,422.52,431.5850,4002,431.50
2023-09-072,458.52,4822,4492,452.5617,7002,452.50
2023-09-062,4642,484.52,454.52,466630,2002,466
2023-09-052,4742,483.52,4512,463.5632,2002,463.50
2023-09-042,481.52,486.52,4612,474627,7002,474
2023-09-012,4782,5082,468.52,480.5583,7002,480.50
2023-08-312,4902,494.52,454.52,468.51,666,6002,468.50
2023-08-302,480.52,501.52,470.52,483.5642,2002,483.50
2023-08-292,4782,482.52,4622,465460,7002,465
2023-08-282,4602,477.52,4442,475.5468,6002,475.50
2023-08-252,416.52,451.52,411.52,432.5561,6002,432.50
2023-08-242,4492,461.52,435.52,443480,6002,443
2023-08-232,425.52,4632,422.52,459552,7002,459
2023-08-222,433.52,4452,416.52,426617,7002,426
2023-08-212,438.52,448.52,4132,415.5669,6002,415.50
2023-08-182,4502,4592,3982,412.51,204,1002,412.50
2023-08-172,519.52,519.52,4372,467.51,059,8002,467.50
2023-08-162,5232,5432,5132,524.5656,5002,524.50
2023-08-152,580.52,5972,537.52,5451,153,0002,545
2023-08-142,550.52,5962,5442,580.51,568,6002,580.50
2023-08-102,547.52,5652,519.52,542.51,306,1002,542.50
2023-08-092,513.52,5752,5042,5612,178,4002,561
2023-08-082,449.52,554.52,400.52,536.54,072,8002,536.50
2023-08-072,160.52,190.52,156.52,190.51,274,8002,190.50
2023-08-042,1802,1842,158.52,175.5564,6002,175.50
2023-08-032,2022,205.52,168.52,180696,4002,180
2023-08-022,213.52,2482,206.52,225.5656,0002,225.50
2023-08-012,204.52,2372,198.52,232864,8002,232
2023-07-312,2172,228.52,199.52,213.51,022,9002,213.50
2023-07-282,1962,232.52,167.52,196.51,084,8002,196.50
2023-07-272,233.52,238.52,202.52,230715,9002,230
2023-07-262,2242,2392,2072,236620,9002,236
2023-07-252,2342,2352,215.52,223.5645,3002,223.50
2023-07-242,2222,229.52,2112,220.5794,9002,220.50
2023-07-212,1952,2342,1892,211.5944,9002,211.50
2023-07-202,178.52,2152,175.52,2071,191,3002,207
2023-07-192,1552,171.52,1462,171.5891,6002,171.50
2023-07-182,113.52,1492,106.52,148.51,322,0002,148.50
2023-07-142,101.52,120.52,0792,104753,5002,104
2023-07-132,0952,119.52,079.52,109.51,104,3002,109.50
2023-07-122,0962,0982,0652,084970,1002,084
2023-07-112,0912,109.52,079.52,0851,464,5002,085
2023-07-102,0592,085.52,0312,074.51,807,1002,074.50
2023-07-072,034.52,050.51,9982,0091,237,5002,009
2023-07-062,0202,046.52,0072,039.51,681,1002,039.50
2023-07-052,0382,047.52,0202,029.51,393,6002,029.50
2023-07-042,128.52,135.52,0382,0411,982,9002,041
2023-07-032,125.52,1532,1252,1351,137,2002,135
2023-06-302,1382,143.52,0782,099.51,532,1002,099.50
2023-06-292,1752,182.52,1282,1311,401,5002,131
2023-06-282,1502,1752,144.52,175527,3002,175
2023-06-272,1762,1772,132.52,149569,3002,149
2023-06-262,191.52,207.52,1692,173.5521,8002,173.50
2023-06-232,2242,2272,1692,176.5457,8002,176.50
2023-06-222,205.52,2462,2002,214528,8002,214
2023-06-212,206.52,219.52,1972,217590,1002,217
2023-06-202,210.52,226.52,2052,218830,9002,218
2023-06-192,2052,2252,194.52,211.5576,9002,211.50
2023-06-162,197.52,197.52,155.52,188.5920,2002,188.50
2023-06-152,1792,2092,172.52,200704,5002,200
2023-06-142,187.52,1962,172.52,187662,7002,187
2023-06-132,159.52,181.52,1542,173.5703,4002,173.50
2023-06-122,160.52,177.52,150.52,156512,2002,156
2023-06-092,1422,163.52,132.52,1601,205,2002,160
2023-06-082,119.52,137.52,105.52,120.5807,2002,120.50
2023-06-072,1702,1772,1252,126.51,221,3002,126.50
2023-06-062,1262,167.52,117.52,166747,8002,166
2023-06-052,160.52,1832,152.52,164.5977,2002,164.50
2023-06-022,0812,1272,0802,116841,3002,116
2023-06-012,0352,0812,0252,077992,4002,077
2023-05-312,0232,0372,0072,0244,966,5002,024
2023-05-302,0712,0782,0322,032887,6002,032
2023-05-292,1042,1262,0782,0831,012,0002,083
2023-05-262,1172,1172,0462,0461,128,3002,046
2023-05-252,1182,1342,1052,1111,036,7002,111
2023-05-242,1272,1282,1072,118869,8002,118
2023-05-232,1332,1452,1162,1281,216,8002,128
2023-05-222,1112,1262,0892,124893,9002,124
2023-05-192,0952,1312,0942,1121,155,8002,112
2023-05-182,0882,0962,0742,086803,1002,086
2023-05-172,0842,0932,0622,0621,086,7002,062
2023-05-162,0682,0992,0602,0991,203,9002,099
2023-05-152,0252,0482,0182,047959,8002,047
2023-05-122,0042,0281,9931,9991,620,6001,999
2023-05-112,0152,0312,0122,028857,4002,028
2023-05-102,0672,0692,0092,0211,439,2002,021
2023-05-092,0362,0742,0202,0652,685,4002,065
2023-05-082,1382,1562,1312,1361,103,2002,136
2023-05-022,1402,1432,1122,130890,6002,130
2023-05-012,1372,1422,1172,131719,4002,131
2023-04-282,1052,1302,0992,1241,098,8002,124
2023-04-272,0602,0792,0482,076698,5002,076
2023-04-262,0702,0752,0422,0541,031,5002,054
2023-04-252,0792,0972,0732,084786,8002,084
2023-04-242,0892,0892,0742,074490,2002,074
2023-04-212,0652,0842,0572,073688,8002,073
2023-04-202,0492,0722,0452,071579,6002,071
2023-04-192,0532,0632,0492,060564,7002,060
2023-04-182,0552,0692,0452,061563,3002,061
2023-04-172,0222,0482,0162,048844,1002,048
2023-04-142,0582,0612,0372,037934,9002,037
2023-04-132,0812,0812,0372,038871,2002,038
2023-04-122,0412,0872,0382,081998,9002,081
2023-04-112,0232,0392,0212,030656,1002,030
2023-04-102,0042,0111,9951,999579,5001,999
2023-04-071,9631,9921,9621,984510,5001,984
2023-04-061,9401,9811,9381,9701,004,6001,970
2023-04-052,0082,0161,9551,958892,2001,958
2023-04-042,0242,0302,0072,026731,0002,026
2023-04-031,9972,0061,9852,006556,3002,006
2023-03-311,9882,0001,9851,992611,1001,992
2023-03-301,9811,9941,9621,973520,7001,973
2023-03-291,9862,0071,9652,003784,4002,003
2023-03-281,9891,9901,9671,968636,6001,968
2023-03-271,9731,9791,9601,968530,9001,968
2023-03-241,9311,9581,9281,951547,6001,951
2023-03-231,9281,9521,9221,945493,7001,945
2023-03-221,9611,9621,9291,947713,0001,947
2023-03-201,9381,9481,9241,928569,2001,928
2023-03-171,9431,9581,9281,9531,193,7001,953
2023-03-161,8901,9391,8811,928801,2001,928
2023-03-151,9361,9481,9301,945885,4001,945
2023-03-141,9501,9501,8881,9171,022,9001,917
2023-03-132,0202,0201,9701,981610,1001,981
2023-03-102,0102,0502,0102,032879,9002,032
2023-03-092,0432,0482,0372,040648,6002,040
2023-03-082,0122,0322,0082,025653,1002,025
2023-03-072,0202,0332,0162,020636,8002,020
2023-03-062,0302,0372,0212,034575,8002,034
2023-03-032,0172,0322,0032,025822,3002,025
2023-03-022,0192,0242,0052,018545,8002,018
2023-03-012,0102,0171,9902,017614,1002,017
2023-02-282,0352,0401,9972,0031,369,3002,003
2023-02-272,0002,0421,9972,035729,7002,035
2023-02-241,9812,0001,9721,992900,1001,992
2023-02-222,0052,0061,9651,991820,3001,991
2023-02-212,0042,0302,0012,020547,3002,020
2023-02-201,9982,0191,9922,011702,3002,011
2023-02-171,9781,9971,9701,989809,9001,989
2023-02-161,9791,9921,9651,986772,3001,986
2023-02-151,9581,9811,9551,972757,1001,972
2023-02-141,9401,9471,9341,946487,3001,946
2023-02-131,9491,9511,9111,914573,2001,914
2023-02-101,9461,9661,9321,939717,6001,939
2023-02-091,9561,9631,9381,9561,020,9001,956
2023-02-081,9301,9451,9081,9391,915,2001,939
2023-02-071,9882,0041,9871,997730,5001,997
2023-02-062,0012,0061,9861,994594,3001,994
2023-02-031,9581,9731,9531,973705,4001,973
2023-02-021,9921,9961,9731,979655,5001,979
2023-02-012,0132,0181,9801,984917,4001,984
2023-01-312,0342,0382,0042,010703,7002,010
2023-01-302,0052,0161,9942,012692,8002,012
2023-01-272,0102,0151,9942,007525,6002,007
2023-01-261,9962,0161,9892,001712,3002,001
2023-01-251,9801,9971,9751,994787,2001,994
2023-01-241,9821,9951,9731,9901,194,7001,990
2023-01-231,9701,9721,9551,963389,6001,963
2023-01-201,9351,9471,9261,945603,7001,945
2023-01-191,9451,9601,9351,942723,5001,942
2023-01-181,9371,9781,9301,9571,087,0001,957
2023-01-171,9151,9331,9111,9291,004,6001,929
2023-01-161,9201,9291,8981,914545,1001,914
2023-01-131,9341,9561,9341,938725,2001,938
2023-01-121,9661,9861,9631,973547,8001,973
2023-01-111,9641,9901,9631,989576,7001,989
2023-01-101,9771,9911,9631,963674,5001,963
2023-01-061,9692,0011,9611,985976,8001,985
2023-01-051,9471,9511,9261,948688,8001,948
2023-01-041,9901,9941,9501,957909,9001,957

分割・併合履歴 ： [1983-11-16]1株→1.05株