[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 
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
2016-06-161147.001150.001095.001107.0013866001543528000
2016-06-151140.001163.001135.001152.00859000989438900
2016-06-141163.001170.001137.001145.0011314001298751500
2016-06-131181.001183.001150.001150.00838100972459600
2016-06-101211.001211.001191.001206.009748001173587000
2016-06-091217.001227.001197.001206.009385001132554400
2016-06-081216.001218.001198.001209.0010051001212627700
2016-06-071210.001214.001193.001207.0012946001556164700
2016-06-061199.001207.001171.001207.0012517001491710600
2016-06-031255.001258.001222.001225.0013139001622513500
2016-06-021303.001307.001258.001260.0016486002096858500
2016-06-011328.001338.001307.001313.008924001178155500
2016-05-311311.001335.001303.001329.0011500001525299300
2016-05-301317.001323.001297.001321.00551100724498600
2016-05-271280.001301.001276.001295.009072001172468100
2016-05-261291.001295.001267.001271.009336001192255200
2016-05-251270.001278.001266.001273.00642100816517700
2016-05-241256.001256.001244.001250.009089001136532000
2016-05-231256.001266.001236.001261.00766000960053800
2016-05-201247.001264.001242.001261.008905001116298500
2016-05-191280.001290.001254.001260.00616600779492500
2016-05-181256.001280.001254.001266.00624300790785800
2016-05-171257.001267.001246.001263.00553800696742900
2016-05-161239.001263.001235.001246.008715001091020100
2016-05-131285.001288.001248.001248.0011619001460822800
2016-05-121254.001283.001246.001282.0011366001441962500
2016-05-111270.001296.001261.001273.0013781001757578700
2016-05-101306.001306.001240.001253.0023963003021408500
2016-05-091225.001233.001210.001216.0014050001713338500
2016-05-061246.001258.001214.001223.0013493001651116600
2016-05-021204.001231.001204.001228.0014030001708176300
2016-04-281327.001343.001269.001277.0030321003939226400
2016-04-271323.001328.001289.001300.0020326002644065500
2016-04-261368.001374.001333.001350.009704001308702200
2016-04-251377.001390.001363.001370.00668900919606400
2016-04-221340.001370.001329.001366.008207001112555100
2016-04-211359.001365.001340.001363.008737001186525100
2016-04-201347.001359.001333.001339.007742001039404300
2016-04-191325.001351.001325.001337.00644800862674500
2016-04-181273.001297.001269.001291.007776001001149600
2016-04-151318.001330.001311.001324.00723800956809500
2016-04-141310.001344.001297.001337.0013231001762518800
2016-04-131291.001307.001269.001297.009524001231282300
2016-04-121220.001277.001216.001267.009275001167966600
2016-04-111226.001236.001208.001233.00632500774534600
2016-04-081188.001249.001183.001235.0010804001318689900
2016-04-071206.001225.001186.001215.0013272001609330200
2016-04-061179.001210.001172.001209.009980001199343100
2016-04-051222.001236.001185.001189.0010116001216055300
2016-04-041225.001261.001223.001234.0013345001655032000
2016-04-011288.001288.001219.001224.0010374001284824000
2016-03-311306.001321.001292.001294.0016017002086920600
2016-03-301311.001315.001292.001296.0012149001580523200
2016-03-291307.001319.001293.001310.008631001128672500
2016-03-281331.001339.001310.001318.0010555001391722400
2016-03-251312.001329.001302.001323.00750100987612700
2016-03-241330.001334.001298.001304.0010412001360085800
2016-03-231345.001354.001328.001334.0011521001541326300
2016-03-221334.001346.001318.001341.0012103001615588800
2016-03-181300.001320.001287.001309.0015546002020130800
2016-03-171316.001334.001289.001308.0012488001636153200
2016-03-161297.001320.001296.001306.009001001177498200
2016-03-151322.001340.001307.001315.0015381002032215600
2016-03-141304.001320.001301.001313.009115001193909500
2016-03-111239.001295.001234.001290.0018618002369226200
2016-03-101269.001276.001234.001255.0017985002254799400
2016-03-091272.001275.001243.001253.0019553002458937000
2016-03-081319.001325.001272.001305.0024434003181364300
2016-03-071361.001361.001337.001343.0014896002007165600
2016-03-041327.001367.001314.001361.0018037002440076500
2016-03-031295.001352.001295.001338.0016290002167264000
2016-03-021254.001294.001253.001290.0014370001845168500
2016-03-011233.001242.001202.001218.0013008001583772100
2016-02-291269.001282.001234.001234.0016115002017185900
2016-02-261242.001263.001230.001241.0011700001456979400
2016-02-251213.001237.001213.001229.00792500971840800
2016-02-241190.001211.001177.001208.0011446001374868900
2016-02-231200.001232.001196.001212.0012418001503915200
2016-02-221182.001203.001175.001198.00784900934778800
2016-02-191215.001221.001182.001201.009046001082939900
2016-02-181212.001244.001208.001225.0010057001235327600
2016-02-171190.001225.001167.001184.0010542001254921300
2016-02-161131.001215.001131.001191.0015722001870315700
2016-02-151105.001162.001098.001148.0015076001706313100
2016-02-121073.001096.001048.001049.0025730002748328200
2016-02-101126.001138.001087.001103.0025588002839013900
2016-02-091157.001168.001119.001122.0019267002194530600
2016-02-081198.001212.001171.001202.0012479001485005000
2016-02-051177.001222.001173.001218.0024184002912340400
2016-02-041158.001192.001145.001177.0016316001914933900
2016-02-031194.001220.001170.001180.0031143003709383600
2016-02-021244.001255.001227.001235.0015790001956627200
2016-02-011237.001255.001226.001253.0017597002188587400
2016-01-291204.001206.001138.001199.0032363003805621100
2016-01-281253.001255.001220.001220.0012336001518896800
2016-01-271249.001267.001239.001264.0012286001541981100
2016-01-261237.001242.001218.001227.008752001076296400
2016-01-251281.001284.001248.001259.0013445001692088800
2016-01-221230.001258.001213.001257.0015217001880677400
2016-01-211208.001257.001195.001196.0019091002328057100
2016-01-201260.001265.001209.001210.0016242001988990400
2016-01-191235.001262.001225.001261.0012755001592245800
2016-01-181221.001238.001205.001236.0012389001520758000
2016-01-151285.001289.001246.001251.0013827001739963600
2016-01-141242.001260.001232.001259.0012134001512980700
2016-01-131264.001296.001258.001282.0015977002047413600
2016-01-121259.001281.001237.001241.0019350002418221500
2016-01-081261.001289.001259.001271.0021596002751291200
2016-01-071299.001318.001270.001273.0019046002454072000
2016-01-061362.001373.001316.001326.0012788001703773500
2016-01-051386.001391.001356.001365.009259001270437100
2016-01-041397.001419.001372.001379.0014672002040086300
2015-12-301420.001434.001397.001402.0014424002035986300
2015-12-291407.001417.001387.001413.00615900867522400
2015-12-281370.001415.001370.001406.00711000998771500
2015-12-251381.001390.001365.001371.00589000810241500
2015-12-241397.001412.001386.001386.0012986001810009300
2015-12-221392.001403.001385.001395.0016058002237345600
2015-12-211400.001408.001373.001388.0011544001598931700
2015-12-181433.001452.001405.001407.0016340002322593800
2015-12-171450.001464.001431.001431.009263001337614900
2015-12-161447.001447.001417.001425.0014593002081548000
2015-12-151424.001435.001411.001415.0013313001886565800
2015-12-141440.001453.001415.001431.0013507001929322000
2015-12-111447.001482.001447.001476.0015236002230292200
2015-12-101483.001483.001458.001465.0014507002127299600
2015-12-091519.001534.001505.001510.0017081002587781300
2015-12-081545.001546.001507.001522.0010447001588774800
2015-12-071520.001552.001520.001541.0016190002493825600
2015-12-041520.001539.001507.001515.0023628003587784500
2015-12-031536.001567.001535.001563.0021548003351800100
2015-12-021520.001542.001508.001536.0019908003048207600

   ※ 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