[6448 東証1部] ブラザー工業 日足 時系列データ

[6448 東証1部] ブラザー工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202754.002770.002744.002765.005909001630664000
2017-10-192745.002777.002736.002773.005784001597977200
2017-10-182761.002770.002733.002741.007107001954228800
2017-10-172770.002773.002712.002732.008768002396879300
2017-10-162719.002759.002694.002752.0012875003528179000
2017-10-132665.002722.002659.002705.0010559002848502500
2017-10-122630.002686.002628.002663.009290002476549500
2017-10-112624.002633.002602.002608.006621001730686400
2017-10-102583.002642.002583.002633.009553002503945100
2017-10-062565.002586.002555.002565.006979001791537500
2017-10-052616.002616.002545.002559.0010420002671845400
2017-10-042624.002645.002615.002621.006571001727530200
2017-10-032624.002631.002600.002624.005136001344794400
2017-10-022636.002645.002603.002610.006740001763360400
2017-09-292652.002660.002600.002618.0011488003006925900
2017-09-282570.002648.002567.002645.0017451004543434600
2017-09-272536.002553.002521.002552.008210002087389000
2017-09-262564.002578.002524.002538.0013510003436592000
2017-09-252582.002601.002565.002583.007565001950519800
2017-09-222595.002601.002552.002558.009210002361460400
2017-09-212614.002628.002576.002596.0011108002882418800
2017-09-202630.002632.002601.002605.008332002175846700
2017-09-192650.002658.002612.002634.009174002412124600
2017-09-152612.002624.002598.002609.0011895003106909900
2017-09-142631.002637.002601.002612.007568001981198200
2017-09-132639.002644.002618.002633.005727001507395300
2017-09-122612.002628.002589.002622.008165002138315900
2017-09-112556.002582.002543.002564.006331001624025400
2017-09-082522.002548.002516.002533.008771002219381500
2017-09-072521.002563.002508.002536.009691002462041900
2017-09-062479.002512.002468.002494.0011674002911539600
2017-09-052572.002577.002498.002505.009360002358833700
2017-09-042579.002592.002553.002570.005666001454346400
2017-09-012609.002618.002581.002599.008768002276249400
2017-08-312600.002628.002589.002606.0017730004615497900
2017-08-302546.002565.002533.002544.0011359002895483500
2017-08-292493.002532.002493.002527.008946002256497100
2017-08-282548.002563.002503.002505.007323001841456700
2017-08-252509.002535.002490.002525.006609001665444900
2017-08-242527.002542.002504.002511.008546002154128100
2017-08-232608.002612.002530.002537.009016002301803200
2017-08-222570.002591.002569.002573.007953002049327300
2017-08-212601.002602.002551.002553.0010137002599584200
2017-08-182596.002617.002582.002598.008291002153525500
2017-08-172639.002672.002626.002639.0012131003210489000
2017-08-162662.002685.002624.002628.0011400003020061200
2017-08-152637.002669.002629.002659.0013668003625183700
2017-08-142568.002598.002555.002595.0013987003611014900
2017-08-102628.002642.002607.002618.0010309002703204000
2017-08-092644.002655.002590.002608.0016877004413064500
2017-08-082671.002694.002625.002635.0013213003491208400
2017-08-072684.002715.002625.002659.0029192007793272700
2017-08-042816.002862.002787.002826.0010827003062174200
2017-08-032818.002826.002791.002815.007834002203064700
2017-08-022784.002836.002782.002829.008148002296118200
2017-08-012800.002802.002747.002777.0011814003273900400
2017-07-312806.002835.002788.002820.0010773003032734100
2017-07-282817.002831.002794.002799.0012600003533482900
2017-07-272861.002877.002811.002817.0014066003985508300
2017-07-262890.002906.002847.002861.009243002654738300
2017-07-252845.002868.002840.002865.008619002463740800
2017-07-242883.002889.002832.002840.0015912004534649600
2017-07-212900.002921.002878.002883.0010739003105290000
2017-07-202832.002880.002829.002872.0011528003299545200
2017-07-192829.002847.002810.002814.0010880003071910600
2017-07-182814.002834.002795.002827.0010507002959675000
2017-07-142775.002796.002775.002791.007052001965685100
2017-07-132758.002789.002749.002768.006413001773667000
2017-07-122766.002769.002736.002742.007696002117139900
2017-07-112691.002756.002686.002755.009826002681588400
2017-07-102679.002700.002679.002691.0012068003246346900
2017-07-072602.002639.002593.002632.0010421002732802800
2017-07-062595.002652.002592.002646.0011255002962516300
2017-07-052543.002572.002518.002569.007247001850876100
2017-07-042628.002631.002536.002544.007521001932168900
2017-07-032603.002621.002599.002613.005134001342021400
2017-06-302611.002624.002581.002593.0013299003452626300
2017-06-292614.002659.002614.002653.0022574005974744000
2017-06-282574.002603.002571.002591.0010363002683488800
2017-06-272589.002608.002570.002602.009303002413531700
2017-06-262569.002580.002555.002569.009722002497737300
2017-06-232601.002606.002557.002565.007371001897683500
2017-06-222604.002607.002577.002585.0010649002760798700
2017-06-212567.002591.002528.002587.0013816003551040400
2017-06-202600.002610.002568.002571.0011375002937408200
2017-06-192525.002571.002512.002566.0014311003658822900
2017-06-162507.002539.002500.002520.0021743005479201600
2017-06-152593.002605.002512.002521.0016375004157673500
2017-06-142606.002621.002593.002609.0011835003087078300
2017-06-132580.002598.002566.002586.0011846003058981900
2017-06-122650.002651.002597.002617.0012550003283541500
2017-06-092639.002683.002626.002683.0013752003662529200
2017-06-082650.002666.002635.002644.0012926003423682400
2017-06-072598.002642.002578.002634.0010977002879937000
2017-06-062619.002636.002599.002602.007767002027979200
2017-06-052589.002624.002564.002620.0015995004167580200
2017-06-022529.002604.002529.002602.0014204003661390400
2017-06-012467.002520.002462.002516.009916002479873800
2017-05-312470.002498.002452.002458.0014149003483601900
2017-05-302466.002470.002441.002461.009372002301361400
2017-05-292462.002482.002449.002460.008387002069679200
2017-05-262461.002467.002438.002454.009122002239508700
2017-05-252448.002464.002431.002447.008468002072265000
2017-05-242457.002475.002435.002452.007453001824810300
2017-05-232424.002446.002420.002430.008545002079683500
2017-05-222434.002442.002414.002424.007566001834396300
2017-05-192416.002433.002398.002427.008612002083943800
2017-05-182402.002438.002394.002413.0014010003379101100
2017-05-172443.002471.002424.002466.0013233003240292400
2017-05-162490.002520.002458.002468.0014418003572646100
2017-05-152508.002515.002464.002486.0016730004155912900
2017-05-122550.002556.002518.002547.0014762003748005700
2017-05-112526.002566.002513.002553.0018688004759655700
2017-05-102483.002538.002467.002534.0025263006360916800
2017-05-092469.002484.002445.002458.0019192004724910500
2017-05-082426.002475.002408.002473.0024335005975804900
2017-05-022359.002387.002355.002378.0010421002475150400
2017-05-012313.002356.002302.002351.008826002063547300
2017-04-282320.002321.002280.002291.0013604003123448000
2017-04-272292.002327.002283.002323.007261001678983500
2017-04-262290.002313.002282.002298.009792002249074000
2017-04-252215.002273.002212.002269.0011842002665155600
2017-04-242253.002266.002199.002205.008959001991548100
2017-04-212210.002220.002181.002206.009555002100440400
2017-04-202173.002206.002164.002173.0011515002511137600
2017-04-192144.002189.002140.002182.0011136002423054100
2017-04-182181.002213.002141.002149.0012931002803128100
2017-04-172146.002164.002131.002164.006231001341070500
2017-04-142177.002189.002157.002167.007924001721424200
2017-04-132186.002193.002155.002182.0012255002663066900
2017-04-122208.002224.002194.002216.0014661003240743400
2017-04-112231.002246.002221.002225.008360001864418100
2017-04-102237.002259.002219.002256.0012255002754272100
2017-04-072247.002251.002187.002211.0018442004091049900
2017-04-062232.002240.002191.002213.0018382004073267400
2017-04-052279.002289.002239.002260.0013698003097197800
2017-04-042311.002313.002254.002273.0014640003337686400
2017-04-032327.002337.002310.002316.009041002098752900
2017-03-312363.002378.002325.002325.0015027003532803800
2017-03-302359.002379.002340.002341.009484002235842300
2017-03-292392.002404.002367.002377.0013641003252238600
2017-03-282334.002378.002331.002377.0012426002935812700
2017-03-272330.002342.002309.002311.009638002234357900
2017-03-242339.002374.002331.002358.0014489003416656300
2017-03-232350.002354.002328.002344.0014121003308041700
2017-03-222350.002371.002333.002349.0016864003969368700
2017-03-212369.002479.002365.002400.0026611006430192100
2017-03-172369.002369.002319.002319.0023281005442700400
2017-03-162265.002315.002252.002303.0012667002909862800
2017-03-152254.002269.002247.002266.007157001617381900
2017-03-142264.002281.002257.002270.009835002233421100
2017-03-132251.002286.002242.002274.009850002237588000
2017-03-102270.002270.002230.002251.0013161002965000500
2017-03-092197.002224.002192.002220.006652001470743400
2017-03-082190.002203.002163.002187.0015137003303650500
2017-03-072201.002217.002184.002199.0011444002515949300
2017-03-062200.002212.002186.002191.0010449002294792100
2017-03-032170.002210.002168.002206.0018242004009801500
2017-03-022170.002199.002151.002155.0015334003325155000
2017-03-012127.002157.002098.002148.0014550003108944900
2017-02-282112.002148.002106.002117.0014102002999779900
2017-02-272105.002109.002069.002096.0011690002449536800
2017-02-242104.002142.002093.002119.0013913002946792800
2017-02-232093.002110.002077.002110.008925001873842600
2017-02-222083.002095.002066.002094.0011339002363703000
2017-02-212054.002072.002043.002072.0011756002424474900
2017-02-202056.002065.002033.002054.007870001616379200
2017-02-172030.002062.002011.002062.0012483002556953200
2017-02-162025.002056.002023.002050.0013835002825988800
2017-02-152008.002043.001998.002034.0014662002971867400
2017-02-142011.002013.001975.001978.0012481002485791800
2017-02-132007.002007.001985.001997.0012447002484257100
2017-02-101965.001999.001965.001997.0017578003489985200
2017-02-091980.002003.001919.001924.0038793007595803700
2017-02-082115.002136.002074.002102.0015602003287529300
2017-02-072051.002107.002032.002094.009480001974239800
2017-02-062090.002098.002060.002079.009387001952286100
2017-02-032128.002137.002072.002084.0012053002525352000
2017-02-022135.002137.002113.002118.0011997002547124900
2017-02-012062.002125.002044.002121.0010564002221052600
2017-01-312096.002104.002072.002088.0011205002339408800
2017-01-302119.002139.002105.002135.009515002026864800
2017-01-272152.002155.002131.002135.009899002117479000
2017-01-262139.002147.002127.002137.0013474002881808300
2017-01-252137.002146.002127.002139.009778002088166700
2017-01-242093.002115.002087.002094.009197001931216700
2017-01-232124.002152.002101.002134.009710002070634300
2017-01-202114.002148.002103.002141.009511002029971400
2017-01-192085.002118.002076.002114.009692002035984700
2017-01-182027.002059.002015.002050.008788001798126700
2017-01-172076.002077.002038.002048.006533001342909000
2017-01-162099.002115.002078.002085.007122001487230900
2017-01-132118.002118.002087.002113.007217001520400700
2017-01-122145.002146.002093.002118.0011365002397581800
2017-01-112100.002150.002100.002146.0016461003512669400
2017-01-102108.002114.002073.002083.0014876003113919400
2017-01-062099.002122.002078.002108.009031001904761800
2017-01-052124.002129.002113.002122.008667001839607800
2017-01-042122.002129.002100.002125.0013840002936690900
2016-12-302072.002116.002065.002109.007136001499571200
2016-12-292104.002105.002075.002079.009047001885409300
2016-12-282098.002144.002093.002136.006600001407315400
2016-12-272060.002114.002056.002097.00472700989647700
2016-12-262129.002129.002086.002088.007228001519602500
2016-12-222130.002138.002114.002138.007604001619727800
2016-12-212118.002145.002109.002127.008943001903772800
2016-12-202122.002127.002096.002126.009610002033122500
2016-12-192127.002143.002106.002129.0011830002511443600
2016-12-162105.002140.002102.002125.0016586003521295100
2016-12-152084.002094.002065.002082.0012064002509746100
2016-12-142070.002086.002061.002080.0010211002121702000
2016-12-132042.002067.002028.002061.0010775002207431300
2016-12-122098.002106.002025.002043.0012504002567762000
2016-12-092040.002085.002039.002070.0021276004388645500
2016-12-081996.002035.001989.002032.0021084004239415500
2016-12-071957.001971.001948.001963.0017918003511368200
2016-12-061945.001955.001922.001928.0019567003781895600
2016-12-051960.001962.001929.001939.0013268002572588400
2016-12-021983.001995.001970.001976.0018532003670239300
2016-12-011986.002015.001979.001994.0026366005265219600
2016-11-301973.001980.001947.001956.0031118006092011800
2016-11-291962.001987.001952.001972.0023702004674558700
2016-11-281971.001971.001942.001960.0016427003217203000
2016-11-251962.001987.001952.001971.0011358002235341000
2016-11-241990.002016.001972.001975.0024062004780322200
2016-11-221952.001958.001926.001953.0014717002869179200
2016-11-211962.001970.001940.001952.0014414002819887700
2016-11-182000.002010.001970.001971.0014977002966074900
2016-11-171974.001977.001932.001961.0025358004950226300
2016-11-162015.002015.001985.001991.0019471003882278500
2016-11-152002.002024.001972.001998.0016454003289652200
2016-11-142022.002043.002014.002029.0014934003031238100
2016-11-112064.002073.002016.002022.0017658003604768100
2016-11-102050.002050.002022.002040.0025758005252620500
2016-11-092007.002021.001867.001897.0030577005946060900
2016-11-081955.002007.001930.001980.0039286007746726800
2016-11-071857.001858.001826.001844.0014178002609981900
2016-11-041842.001842.001809.001817.0017695003218629900
2016-11-021911.001915.001865.001871.0017926003376849000
2016-11-011950.001962.001937.001954.0012620002460060400
2016-10-311905.001932.001891.001930.0016552003174005600
2016-10-281875.001913.001875.001913.0021976004180299300
2016-10-271840.001862.001815.001861.0012900002383559300
2016-10-261858.001865.001843.001855.0013991002592183600
2016-10-251861.001870.001850.001868.0011090002065544700
2016-10-241862.001868.001838.001857.0012176002257316100
2016-10-211845.001859.001840.001850.008878001642462500
2016-10-201838.001843.001825.001843.0010226001877104000
2016-10-191857.001862.001834.001844.007238001334697700
2016-10-181860.001869.001843.001854.009869001829078900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog