[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 
2017-06-222604.002607.002577.002585.0010649002760798700
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
2016-10-171840.001869.001840.001864.0010635001978514200
2016-10-141816.001848.001813.001844.0014625002680697500
2016-10-131830.001846.001795.001814.0010483001906249900
2016-10-121826.001855.001818.001823.0010007001830605300
2016-10-111857.001875.001852.001853.008141001514945000
2016-10-071855.001855.001816.001840.0017759003258066000
2016-10-061855.001883.001852.001856.0017741003306018300
2016-10-051820.001833.001809.001832.0017364003171050400
2016-10-041768.001813.001762.001796.0017025003050197400
2016-10-031779.001783.001741.001746.0010142001777141000
2016-09-301755.001770.001733.001761.0015482002715334500
2016-09-291764.001798.001763.001791.009710001735636900
2016-09-281718.001744.001704.001739.009013001557894500
2016-09-271699.001736.001673.001736.0013091002239772800
2016-09-261737.001741.001715.001727.006921001196529500
2016-09-231764.001769.001728.001740.009583001668389200
2016-09-211700.001759.001682.001759.0010415001798784000
2016-09-201673.001717.001653.001716.0013677002326729300
2016-09-161711.001729.001690.001697.0016572002827237000
2016-09-151694.001712.001682.001695.0013494002288339500
2016-09-141733.001733.001697.001703.0010362001774279300
2016-09-131711.001744.001710.001741.0012270002126664800
2016-09-121728.001728.001698.001716.0010598001814220700
2016-09-091740.001750.001730.001746.0012434002164201000
2016-09-081761.001774.001731.001750.0017620003081260300
2016-09-071759.001795.001752.001768.0018391003249796800
2016-09-061759.001779.001747.001773.0020141003564178400
2016-09-051754.001763.001723.001738.0022422003909081100
2016-09-021669.001678.001653.001674.0012697002114844100
2016-09-011724.001740.001694.001705.0016434002807246900
2016-08-311700.001742.001697.001736.0022293003849685700
2016-08-301679.001695.001669.001689.0010109001704724400
2016-08-291678.001692.001661.001688.0014026002358848600
2016-08-261640.001646.001617.001629.0010563001725334800
2016-08-251651.001669.001644.001652.0013794002279856500
2016-08-241630.001696.001616.001650.0031449005216016600
2016-08-231600.001608.001563.001577.0019589003096326700
2016-08-221602.001634.001595.001631.0016001002595404200
2016-08-191596.001635.001591.001607.0020927003374832100
2016-08-181616.001632.001564.001565.0029620004718885400
2016-08-171577.001654.001569.001637.0031221005083955200
2016-08-161549.001622.001545.001555.0038321006068921100
2016-08-151543.001557.001540.001550.0018952002938092000
2016-08-121521.001557.001506.001550.0018163002793428100
2016-08-101489.001530.001486.001520.0026033003939711100
2016-08-091552.001560.001427.001517.00844800012713552400
2016-08-081234.001280.001224.001272.0017782002246056600
2016-08-051184.001226.001184.001213.0012090001462472800
2016-08-041141.001175.001132.001168.0015045001741495400
2016-08-031130.001152.001126.001142.0010214001166097400
2016-08-021150.001169.001146.001158.00730600846374700
2016-08-011166.001179.001158.001172.00648600758360000
2016-07-291170.001189.001153.001183.0012540001470126600
2016-07-281177.001180.001165.001171.00703100823522600
2016-07-271165.001195.001157.001181.0011415001347999100
2016-07-261174.001174.001150.001156.009158001060714300
2016-07-251171.001193.001171.001185.00625300741410100
2016-07-221160.001173.001155.001161.00827700960779100
2016-07-211173.001187.001168.001178.0010488001235871900
2016-07-201152.001152.001141.001149.0011972001375014600
2016-07-191150.001158.001140.001156.00639000735384500
2016-07-151138.001161.001132.001141.009964001139887300
2016-07-141105.001128.001100.001126.0013595001516902800
2016-07-131148.001149.001118.001123.0020521002324792100
2016-07-121087.001128.001084.001118.0019934002222006500
2016-07-111080.001080.001036.001057.0014529001535131600
2016-07-081008.001027.001000.001000.0017012001715558400
2016-07-071031.001050.001007.001011.0013042001334647800
2016-07-061028.001034.001002.001025.0015149001540043500
2016-07-051074.001079.001047.001058.0014770001562694500
2016-07-041071.001090.001066.001090.0011578001253305800
2016-07-011108.001118.001087.001089.0011081001216977200
2016-06-301115.001119.001088.001088.009734001067964200
2016-06-291071.001102.001063.001097.00889900969029800
2016-06-281070.001090.001043.001061.0017789001895207000
2016-06-271157.001157.001078.001093.0011292001241188000
2016-06-241235.001247.001090.001097.0021207002453679800
2016-06-231198.001220.001181.001220.008812001062271700
2016-06-221200.001207.001184.001199.0012292001472103300
2016-06-211165.001199.001149.001195.0012561001485768200
2016-06-201166.001179.001157.001175.0011607001359491500
2016-06-171137.001142.001124.001136.0016501001870935700

   ※ 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