ブリヂストン(5108)の株価時系列情報
ブリヂストン(5108)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 640 | 641 | 631 | 641 | 344,000 |
1983/12/27 | 635 | 640 | 630 | 634 | 566,000 |
1983/12/26 | 625 | 630 | 620 | 625 | 241,000 |
1983/12/24 | 625 | 629 | 620 | 622 | 195,000 |
1983/12/23 | 635 | 638 | 620 | 625 | 659,000 |
1983/12/22 | 630 | 630 | 618 | 630 | 788,000 |
1983/12/21 | 619 | 630 | 614 | 630 | 1,270,000 |
1983/12/20 | 608 | 624 | 607 | 619 | 2,100,000 |
1983/12/19 | 595 | 600 | 589 | 598 | 329,000 |
1983/12/17 | 607 | 612 | 605 | 605 | 1,124,000 |
1983/12/16 | 599 | 608 | 595 | 600 | 557,000 |
1983/12/15 | 580 | 595 | 580 | 593 | 168,000 |
1983/12/14 | 584 | 590 | 575 | 575 | 75,000 |
1983/12/13 | 595 | 597 | 575 | 584 | 90,000 |
1983/12/12 | 590 | 598 | 585 | 585 | 221,000 |
1983/12/09 | 595 | 595 | 590 | 590 | 123,000 |
1983/12/08 | 610 | 610 | 592 | 602 | 263,000 |
1983/12/07 | 613 | 615 | 605 | 610 | 1,189,000 |
1983/12/06 | 605 | 615 | 597 | 613 | 1,981,000 |
1983/12/05 | 600 | 607 | 595 | 600 | 1,685,000 |
1983/12/03 | 584 | 600 | 584 | 600 | 1,667,000 |
1983/12/02 | 580 | 581 | 576 | 576 | 425,000 |
1983/12/01 | 575 | 580 | 565 | 580 | 138,000 |
1983/11/30 | 580 | 582 | 566 | 575 | 360,000 |
1983/11/29 | 580 | 580 | 580 | 580 | 425,000 |
1983/11/28 | 580 | 584 | 576 | 580 | 579,000 |
1983/11/26 | 579 | 580 | 570 | 580 | 1,048,000 |
1983/11/25 | 575 | 577 | 570 | 575 | 281,000 |
1983/11/24 | 575 | 576 | 570 | 570 | 337,000 |
1983/11/22 | 570 | 575 | 570 | 570 | 318,000 |
1983/11/21 | 575 | 575 | 565 | 565 | 228,000 |
1983/11/19 | 580 | 580 | 573 | 575 | 175,000 |
1983/11/18 | 583 | 583 | 578 | 580 | 309,000 |
1983/11/17 | 579 | 583 | 570 | 583 | 1,817,000 |
1983/11/16 | 569 | 579 | 566 | 579 | 406,000 |
1983/11/15 | 560 | 565 | 560 | 565 | 236,000 |
1983/11/14 | 560 | 565 | 560 | 565 | 140,000 |
1983/11/11 | 560 | 565 | 560 | 562 | 165,000 |
1983/11/10 | 560 | 562 | 560 | 560 | 136,000 |
1983/11/09 | 555 | 566 | 555 | 562 | 235,000 |
1983/11/08 | 557 | 565 | 557 | 562 | 135,000 |
1983/11/07 | 570 | 570 | 555 | 565 | 84,000 |
1983/11/05 | 575 | 580 | 570 | 575 | 206,000 |
1983/11/04 | 575 | 584 | 573 | 584 | 1,547,000 |
1983/11/02 | 567 | 580 | 560 | 575 | 1,535,000 |
1983/11/01 | 562 | 568 | 555 | 565 | 934,000 |
1983/10/31 | 570 | 572 | 557 | 557 | 746,000 |
1983/10/29 | 570 | 573 | 565 | 570 | 1,005,000 |
1983/10/28 | 569 | 580 | 557 | 580 | 4,575,999 |
1983/10/27 | 539 | 569 | 538 | 569 | 2,682,999 |
1983/10/26 | 535 | 537 | 531 | 535 | 277,000 |
1983/10/25 | 538 | 538 | 530 | 535 | 380,000 |
1983/10/24 | 530 | 538 | 528 | 535 | 563,000 |
1983/10/22 | 530 | 530 | 527 | 528 | 236,000 |
1983/10/21 | 524 | 527 | 524 | 527 | 259,000 |
1983/10/20 | 525 | 525 | 524 | 524 | 180,000 |
1983/10/19 | 524 | 524 | 511 | 520 | 176,000 |
1983/10/18 | 524 | 527 | 524 | 524 | 111,000 |
1983/10/17 | 524 | 525 | 524 | 525 | 84,000 |
1983/10/15 | 524 | 525 | 523 | 524 | 95,000 |
1983/10/14 | 530 | 530 | 520 | 524 | 726,000 |
1983/10/13 | 525 | 535 | 525 | 531 | 647,000 |
1983/10/12 | 528 | 528 | 525 | 525 | 318,000 |
1983/10/11 | 532 | 532 | 526 | 528 | 542,000 |
1983/10/07 | 515 | 527 | 515 | 522 | 668,000 |
1983/10/06 | 510 | 515 | 510 | 513 | 173,000 |
1983/10/05 | 510 | 515 | 505 | 511 | 439,000 |
1983/10/04 | 510 | 510 | 506 | 509 | 249,000 |
1983/10/03 | 501 | 511 | 501 | 508 | 190,000 |
1983/10/01 | 504 | 514 | 500 | 505 | 122,000 |
1983/09/30 | 493 | 508 | 493 | 507 | 172,000 |
1983/09/29 | 486 | 500 | 484 | 490 | 339,000 |
1983/09/28 | 485 | 486 | 483 | 486 | 151,000 |
1983/09/27 | 485 | 485 | 483 | 483 | 207,000 |
1983/09/26 | 480 | 481 | 480 | 480 | 424,000 |
1983/09/24 | 481 | 485 | 480 | 480 | 328,000 |
1983/09/22 | 483 | 484 | 478 | 480 | 403,000 |
1983/09/21 | 480 | 483 | 475 | 478 | 298,000 |
1983/09/20 | 479 | 480 | 478 | 480 | 140,000 |
1983/09/19 | 481 | 482 | 478 | 478 | 78,000 |
1983/09/17 | 490 | 490 | 481 | 481 | 107,000 |
1983/09/16 | 490 | 491 | 485 | 490 | 472,000 |
1983/09/14 | 495 | 500 | 494 | 500 | 441,000 |
1983/09/13 | 487 | 492 | 487 | 492 | 110,000 |
1983/09/12 | 490 | 490 | 486 | 486 | 119,000 |
1983/09/09 | 490 | 495 | 490 | 491 | 94,000 |
1983/09/08 | 490 | 491 | 490 | 491 | 107,000 |
1983/09/07 | 490 | 500 | 490 | 490 | 171,000 |
1983/09/06 | 492 | 495 | 490 | 490 | 55,000 |
1983/09/05 | 500 | 500 | 495 | 495 | 57,000 |
1983/09/03 | 495 | 501 | 495 | 500 | 35,000 |
1983/09/02 | 500 | 500 | 490 | 490 | 116,000 |
1983/09/01 | 505 | 505 | 500 | 501 | 28,000 |
1983/08/31 | 500 | 505 | 498 | 505 | 135,000 |
1983/08/30 | 504 | 506 | 500 | 504 | 189,000 |
1983/08/29 | 504 | 504 | 504 | 504 | 77,000 |
1983/08/27 | 505 | 505 | 504 | 504 | 475,000 |
1983/08/26 | 504 | 505 | 504 | 505 | 152,000 |
1983/08/25 | 504 | 505 | 504 | 504 | 69,000 |
1983/08/24 | 500 | 504 | 500 | 504 | 112,000 |
1983/08/23 | 497 | 510 | 497 | 504 | 124,000 |
1983/08/22 | 497 | 501 | 497 | 501 | 67,000 |
1983/08/20 | 500 | 500 | 490 | 500 | 157,000 |
1983/08/19 | 495 | 500 | 495 | 495 | 77,000 |
1983/08/18 | 501 | 504 | 495 | 500 | 105,000 |
1983/08/17 | 500 | 502 | 500 | 501 | 74,000 |
1983/08/16 | 495 | 500 | 495 | 500 | 133,000 |
1983/08/15 | 488 | 492 | 488 | 490 | 243,000 |
1983/08/12 | 489 | 489 | 485 | 488 | 75,000 |
1983/08/11 | 491 | 495 | 490 | 490 | 107,000 |
1983/08/10 | 496 | 498 | 495 | 495 | 132,000 |
1983/08/09 | 497 | 497 | 496 | 496 | 57,000 |
1983/08/08 | 499 | 500 | 496 | 496 | 85,000 |
1983/08/06 | 500 | 500 | 495 | 500 | 152,000 |
1983/08/05 | 508 | 510 | 502 | 502 | 121,000 |
1983/08/04 | 514 | 514 | 508 | 514 | 239,000 |
1983/08/03 | 515 | 515 | 501 | 514 | 182,000 |
1983/08/02 | 512 | 520 | 510 | 515 | 298,000 |
1983/08/01 | 514 | 514 | 510 | 510 | 105,000 |
1983/07/30 | 501 | 519 | 501 | 510 | 328,000 |
1983/07/29 | 532 | 540 | 520 | 540 | 2,084,000 |
1983/07/28 | 522 | 529 | 520 | 528 | 2,070,000 |
1983/07/27 | 500 | 509 | 497 | 502 | 348,000 |
1983/07/26 | 489 | 495 | 488 | 490 | 180,000 |
1983/07/25 | 490 | 490 | 488 | 488 | 164,000 |
1983/07/23 | 487 | 490 | 486 | 490 | 332,000 |
1983/07/22 | 485 | 487 | 485 | 486 | 440,000 |
1983/07/21 | 487 | 487 | 482 | 487 | 632,000 |
1983/07/20 | 485 | 486 | 480 | 482 | 171,000 |
1983/07/19 | 490 | 491 | 480 | 480 | 246,000 |
1983/07/18 | 485 | 490 | 484 | 490 | 336,000 |
1983/07/15 | 485 | 486 | 483 | 484 | 210,000 |
1983/07/14 | 490 | 490 | 483 | 485 | 320,000 |
1983/07/13 | 492 | 496 | 490 | 490 | 226,000 |
1983/07/12 | 486 | 492 | 486 | 492 | 117,000 |
1983/07/11 | 496 | 496 | 491 | 491 | 37,000 |
1983/07/09 | 495 | 496 | 495 | 495 | 45,000 |
1983/07/08 | 500 | 502 | 495 | 495 | 97,000 |
1983/07/07 | 498 | 499 | 495 | 495 | 86,000 |
1983/07/06 | 498 | 500 | 498 | 498 | 51,000 |
1983/07/05 | 505 | 505 | 500 | 505 | 342,000 |
1983/07/04 | 505 | 505 | 502 | 505 | 97,000 |
1983/07/02 | 500 | 504 | 500 | 502 | 97,000 |
1983/07/01 | 495 | 500 | 495 | 498 | 100,000 |
1983/06/30 | 490 | 495 | 485 | 495 | 177,000 |
1983/06/29 | 495 | 505 | 491 | 491 | 106,000 |
1983/06/28 | 491 | 500 | 491 | 500 | 209,000 |
1983/06/27 | 507 | 507 | 489 | 491 | 194,000 |
1983/06/25 | 510 | 510 | 507 | 507 | 113,000 |
1983/06/24 | 505 | 510 | 505 | 507 | 330,000 |
1983/06/23 | 495 | 502 | 490 | 500 | 647,000 |
1983/06/22 | 520 | 520 | 495 | 495 | 444,000 |
1983/06/21 | 511 | 515 | 506 | 510 | 1,957,000 |
1983/06/20 | 496 | 520 | 493 | 513 | 920,000 |
1983/06/17 | 490 | 498 | 485 | 498 | 214,000 |
1983/06/16 | 485 | 485 | 475 | 480 | 185,000 |
1983/06/15 | 473 | 480 | 473 | 480 | 189,000 |
1983/06/14 | 481 | 487 | 475 | 475 | 344,000 |
1983/06/13 | 475 | 480 | 475 | 479 | 65,000 |
1983/06/11 | 475 | 480 | 470 | 470 | 47,000 |
1983/06/10 | 474 | 474 | 465 | 465 | 266,000 |
1983/06/09 | 476 | 479 | 475 | 475 | 308,000 |
1983/06/08 | 484 | 484 | 475 | 475 | 173,000 |
1983/06/07 | 485 | 485 | 483 | 483 | 226,000 |
1983/06/06 | 485 | 490 | 485 | 486 | 157,000 |
1983/06/04 | 495 | 495 | 486 | 486 | 81,000 |
1983/06/03 | 486 | 493 | 482 | 482 | 227,000 |
1983/06/02 | 480 | 480 | 471 | 480 | 150,000 |
1983/06/01 | 492 | 494 | 480 | 480 | 233,000 |
1983/05/31 | 496 | 499 | 494 | 494 | 175,000 |
1983/05/30 | 500 | 500 | 495 | 495 | 49,000 |
1983/05/28 | 505 | 505 | 494 | 494 | 75,000 |
1983/05/27 | 505 | 505 | 500 | 505 | 76,000 |
1983/05/26 | 505 | 505 | 500 | 505 | 182,000 |
1983/05/25 | 508 | 508 | 496 | 500 | 185,000 |
1983/05/24 | 509 | 509 | 505 | 505 | 77,000 |
1983/05/23 | 510 | 510 | 505 | 505 | 144,000 |
1983/05/20 | 505 | 505 | 500 | 505 | 90,000 |
1983/05/19 | 502 | 508 | 500 | 500 | 260,000 |
1983/05/18 | 499 | 500 | 498 | 498 | 152,000 |
1983/05/17 | 496 | 499 | 490 | 490 | 109,000 |
1983/05/16 | 500 | 505 | 500 | 500 | 46,000 |
1983/05/14 | 500 | 505 | 497 | 500 | 199,000 |
1983/05/13 | 503 | 505 | 500 | 500 | 111,000 |
1983/05/12 | 510 | 510 | 503 | 503 | 165,000 |
1983/05/11 | 520 | 521 | 502 | 503 | 224,000 |
1983/05/10 | 510 | 525 | 508 | 525 | 782,000 |
1983/05/09 | 503 | 503 | 498 | 500 | 302,000 |
1983/05/07 | 515 | 515 | 503 | 503 | 291,000 |
1983/05/06 | 520 | 520 | 510 | 515 | 841,000 |
1983/05/04 | 520 | 522 | 510 | 519 | 388,000 |
1983/05/02 | 524 | 527 | 520 | 525 | 942,000 |
1983/04/30 | 520 | 522 | 518 | 519 | 1,099,000 |
1983/04/28 | 519 | 523 | 517 | 520 | 1,967,000 |
1983/04/27 | 505 | 514 | 505 | 514 | 1,376,000 |
1983/04/26 | 499 | 500 | 498 | 498 | 163,000 |
1983/04/25 | 500 | 502 | 498 | 500 | 212,000 |
1983/04/23 | 500 | 500 | 498 | 498 | 163,000 |
1983/04/22 | 500 | 502 | 496 | 500 | 284,000 |
1983/04/21 | 499 | 501 | 496 | 498 | 381,000 |
1983/04/20 | 500 | 500 | 495 | 495 | 371,000 |
1983/04/19 | 500 | 502 | 495 | 500 | 563,000 |
1983/04/18 | 495 | 505 | 495 | 500 | 858,000 |
1983/04/15 | 497 | 500 | 485 | 495 | 343,000 |
1983/04/14 | 490 | 497 | 488 | 495 | 228,000 |
1983/04/13 | 493 | 493 | 488 | 490 | 338,000 |
1983/04/12 | 478 | 489 | 478 | 489 | 244,000 |
1983/04/11 | 478 | 478 | 477 | 477 | 61,000 |
1983/04/09 | 478 | 478 | 475 | 475 | 126,000 |
1983/04/08 | 496 | 497 | 478 | 479 | 311,000 |
1983/04/07 | 500 | 500 | 490 | 498 | 211,000 |
1983/04/06 | 489 | 500 | 483 | 500 | 215,000 |
1983/04/05 | 485 | 490 | 483 | 483 | 107,000 |
1983/04/04 | 494 | 494 | 486 | 488 | 150,000 |
1983/04/02 | 486 | 489 | 485 | 489 | 80,000 |
1983/04/01 | 508 | 508 | 490 | 490 | 1,145,000 |
1983/03/31 | 505 | 510 | 503 | 509 | 1,448,000 |
1983/03/30 | 490 | 510 | 485 | 501 | 894,000 |
1983/03/29 | 485 | 486 | 480 | 485 | 382,000 |
1983/03/28 | 478 | 484 | 475 | 484 | 131,000 |
1983/03/26 | 479 | 479 | 475 | 477 | 172,000 |
1983/03/25 | 483 | 483 | 475 | 477 | 135,000 |
1983/03/24 | 485 | 485 | 475 | 475 | 242,000 |
1983/03/23 | 484 | 485 | 482 | 485 | 236,000 |
1983/03/22 | 480 | 484 | 476 | 481 | 217,000 |
1983/03/18 | 484 | 484 | 475 | 475 | 134,000 |
1983/03/17 | 487 | 488 | 483 | 485 | 395,000 |
1983/03/16 | 479 | 485 | 475 | 485 | 472,000 |
1983/03/15 | 475 | 480 | 473 | 478 | 200,000 |
1983/03/14 | 475 | 480 | 474 | 475 | 284,000 |
1983/03/12 | 475 | 475 | 472 | 475 | 151,000 |
1983/03/11 | 474 | 475 | 473 | 475 | 114,000 |
1983/03/10 | 473 | 475 | 473 | 473 | 169,000 |
1983/03/09 | 467 | 475 | 467 | 475 | 205,000 |
1983/03/08 | 469 | 469 | 459 | 462 | 66,000 |
1983/03/07 | 479 | 479 | 472 | 472 | 55,000 |
1983/03/05 | 480 | 483 | 480 | 480 | 1,206,000 |
1983/03/04 | 480 | 484 | 475 | 481 | 651,000 |
1983/03/03 | 465 | 475 | 465 | 475 | 438,000 |
1983/03/02 | 465 | 467 | 461 | 467 | 153,000 |
1983/03/01 | 470 | 470 | 461 | 467 | 165,000 |
1983/02/28 | 468 | 470 | 466 | 467 | 83,000 |
1983/02/26 | 465 | 469 | 461 | 469 | 222,000 |
1983/02/25 | 467 | 469 | 464 | 464 | 106,000 |
1983/02/24 | 460 | 460 | 455 | 455 | 54,000 |
1983/02/23 | 460 | 465 | 460 | 465 | 140,000 |
1983/02/22 | 465 | 467 | 465 | 465 | 149,000 |
1983/02/21 | 470 | 470 | 465 | 465 | 95,000 |
1983/02/18 | 470 | 470 | 467 | 467 | 116,000 |
1983/02/17 | 474 | 474 | 465 | 465 | 201,000 |
1983/02/16 | 470 | 470 | 467 | 470 | 399,000 |
1983/02/15 | 465 | 470 | 465 | 470 | 229,000 |
1983/02/14 | 460 | 465 | 458 | 465 | 264,000 |
1983/02/12 | 455 | 460 | 455 | 460 | 104,000 |
1983/02/10 | 450 | 462 | 450 | 455 | 394,000 |
1983/02/09 | 453 | 455 | 450 | 450 | 269,000 |
1983/02/08 | 450 | 453 | 450 | 453 | 258,000 |
1983/02/07 | 447 | 450 | 443 | 450 | 199,000 |
1983/02/05 | 450 | 455 | 445 | 445 | 601,000 |
1983/02/04 | 445 | 450 | 445 | 450 | 109,000 |
1983/02/03 | 445 | 449 | 445 | 447 | 350,000 |
1983/02/02 | 446 | 447 | 441 | 445 | 37,000 |
1983/02/01 | 450 | 450 | 440 | 445 | 71,000 |
1983/01/31 | 445 | 450 | 445 | 450 | 25,000 |
1983/01/29 | 445 | 445 | 439 | 445 | 155,000 |
1983/01/28 | 448 | 448 | 443 | 445 | 81,000 |
1983/01/27 | 446 | 449 | 443 | 445 | 166,000 |
1983/01/26 | 445 | 445 | 440 | 441 | 117,000 |
1983/01/25 | 437 | 441 | 435 | 441 | 35,000 |
1983/01/24 | 445 | 445 | 440 | 440 | 40,000 |
1983/01/22 | 448 | 448 | 445 | 445 | 48,000 |
1983/01/21 | 448 | 448 | 440 | 440 | 178,000 |
1983/01/20 | 450 | 450 | 449 | 449 | 228,000 |
1983/01/19 | 450 | 452 | 449 | 450 | 307,000 |
1983/01/18 | 450 | 450 | 445 | 450 | 59,000 |
1983/01/17 | 451 | 452 | 450 | 450 | 126,000 |
1983/01/14 | 456 | 457 | 451 | 453 | 101,000 |
1983/01/13 | 456 | 462 | 456 | 462 | 74,000 |
1983/01/12 | 461 | 461 | 456 | 456 | 128,000 |
1983/01/11 | 472 | 472 | 465 | 465 | 184,000 |
1983/01/10 | 476 | 476 | 472 | 472 | 121,000 |
1983/01/08 | 478 | 479 | 476 | 476 | 174,000 |
1983/01/07 | 480 | 481 | 478 | 478 | 314,000 |
1983/01/06 | 480 | 480 | 477 | 479 | 362,000 |
1983/01/05 | 483 | 483 | 479 | 479 | 314,000 |
1983/01/04 | 483 | 488 | 483 | 483 | 181,000 |