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 |
|---|---|---|---|---|---|
| 1984/12/28 | 527 | 530 | 510 | 516 | 269,000 |
| 1984/12/27 | 537 | 537 | 532 | 533 | 163,000 |
| 1984/12/26 | 540 | 540 | 535 | 535 | 692,000 |
| 1984/12/25 | 554 | 555 | 540 | 540 | 895,000 |
| 1984/12/24 | 546 | 555 | 545 | 554 | 35,000 |
| 1984/12/22 | 550 | 560 | 537 | 540 | 268,000 |
| 1984/12/21 | 539 | 550 | 538 | 539 | 373,000 |
| 1984/12/20 | 540 | 546 | 537 | 538 | 413,000 |
| 1984/12/19 | 547 | 548 | 537 | 538 | 451,000 |
| 1984/12/18 | 545 | 552 | 540 | 545 | 1,414,000 |
| 1984/12/17 | 545 | 552 | 543 | 545 | 448,000 |
| 1984/12/15 | 543 | 545 | 542 | 542 | 194,000 |
| 1984/12/14 | 542 | 542 | 540 | 541 | 198,000 |
| 1984/12/13 | 545 | 545 | 541 | 541 | 199,000 |
| 1984/12/12 | 536 | 545 | 536 | 543 | 1,584,000 |
| 1984/12/11 | 537 | 543 | 536 | 536 | 142,000 |
| 1984/12/10 | 543 | 545 | 536 | 538 | 276,000 |
| 1984/12/07 | 543 | 545 | 533 | 533 | 577,000 |
| 1984/12/06 | 545 | 545 | 540 | 543 | 267,000 |
| 1984/12/05 | 549 | 549 | 545 | 549 | 564,000 |
| 1984/12/04 | 552 | 560 | 549 | 549 | 310,000 |
| 1984/12/03 | 543 | 560 | 543 | 550 | 179,000 |
| 1984/12/01 | 543 | 543 | 543 | 543 | 55,000 |
| 1984/11/30 | 544 | 546 | 542 | 543 | 142,000 |
| 1984/11/29 | 545 | 547 | 543 | 543 | 319,000 |
| 1984/11/28 | 548 | 555 | 545 | 545 | 214,000 |
| 1984/11/27 | 554 | 557 | 540 | 543 | 497,000 |
| 1984/11/26 | 555 | 560 | 554 | 557 | 98,000 |
| 1984/11/24 | 553 | 554 | 553 | 554 | 79,000 |
| 1984/11/22 | 556 | 557 | 551 | 551 | 202,000 |
| 1984/11/21 | 560 | 567 | 559 | 563 | 451,000 |
| 1984/11/20 | 558 | 570 | 558 | 570 | 139,000 |
| 1984/11/19 | 560 | 560 | 557 | 557 | 51,000 |
| 1984/11/17 | 558 | 560 | 558 | 560 | 63,000 |
| 1984/11/16 | 560 | 560 | 555 | 558 | 141,000 |
| 1984/11/15 | 560 | 560 | 553 | 560 | 680,000 |
| 1984/11/14 | 554 | 560 | 554 | 556 | 465,000 |
| 1984/11/13 | 555 | 560 | 552 | 555 | 119,000 |
| 1984/11/12 | 560 | 561 | 555 | 555 | 341,000 |
| 1984/11/09 | 560 | 560 | 555 | 560 | 524,000 |
| 1984/11/08 | 570 | 570 | 559 | 559 | 303,000 |
| 1984/11/07 | 576 | 578 | 571 | 571 | 207,000 |
| 1984/11/06 | 580 | 582 | 576 | 576 | 191,000 |
| 1984/11/05 | 581 | 583 | 580 | 580 | 137,000 |
| 1984/11/02 | 585 | 590 | 576 | 585 | 197,000 |
| 1984/11/01 | 592 | 592 | 581 | 581 | 159,000 |
| 1984/10/31 | 594 | 595 | 590 | 592 | 211,000 |
| 1984/10/30 | 581 | 583 | 580 | 580 | 59,000 |
| 1984/10/29 | 590 | 595 | 580 | 585 | 163,000 |
| 1984/10/27 | 595 | 595 | 585 | 585 | 66,000 |
| 1984/10/26 | 599 | 601 | 590 | 600 | 559,000 |
| 1984/10/25 | 601 | 601 | 579 | 581 | 461,000 |
| 1984/10/24 | 580 | 590 | 580 | 581 | 384,000 |
| 1984/10/23 | 572 | 575 | 570 | 575 | 96,000 |
| 1984/10/20 | 572 | 573 | 560 | 561 | 128,000 |
| 1984/10/19 | 573 | 573 | 569 | 570 | 241,000 |
| 1984/10/18 | 570 | 571 | 569 | 570 | 128,000 |
| 1984/10/17 | 569 | 575 | 569 | 570 | 172,000 |
| 1984/10/16 | 570 | 570 | 565 | 569 | 154,000 |
| 1984/10/15 | 570 | 571 | 565 | 570 | 81,000 |
| 1984/10/12 | 568 | 568 | 565 | 565 | 73,000 |
| 1984/10/11 | 580 | 580 | 566 | 566 | 40,000 |
| 1984/10/09 | 575 | 582 | 573 | 582 | 173,000 |
| 1984/10/08 | 570 | 575 | 570 | 575 | 75,000 |
| 1984/10/06 | 570 | 573 | 570 | 573 | 18,000 |
| 1984/10/05 | 570 | 573 | 570 | 573 | 308,000 |
| 1984/10/04 | 567 | 575 | 565 | 575 | 109,000 |
| 1984/10/03 | 567 | 570 | 567 | 570 | 85,000 |
| 1984/10/02 | 575 | 575 | 570 | 570 | 350,000 |
| 1984/10/01 | 568 | 580 | 568 | 575 | 96,000 |
| 1984/09/29 | 565 | 571 | 565 | 571 | 27,000 |
| 1984/09/28 | 581 | 582 | 571 | 575 | 80,000 |
| 1984/09/27 | 581 | 585 | 581 | 581 | 36,000 |
| 1984/09/26 | 585 | 589 | 579 | 580 | 89,000 |
| 1984/09/25 | 580 | 599 | 575 | 599 | 29,000 |
| 1984/09/22 | 575 | 575 | 565 | 575 | 140,000 |
| 1984/09/21 | 580 | 580 | 568 | 570 | 239,000 |
| 1984/09/20 | 571 | 575 | 571 | 572 | 26,000 |
| 1984/09/19 | 580 | 590 | 580 | 580 | 98,000 |
| 1984/09/18 | 572 | 590 | 571 | 590 | 20,000 |
| 1984/09/17 | 580 | 581 | 565 | 570 | 299,000 |
| 1984/09/14 | 580 | 588 | 577 | 585 | 615,000 |
| 1984/09/13 | 578 | 585 | 578 | 580 | 120,000 |
| 1984/09/12 | 577 | 585 | 577 | 577 | 40,000 |
| 1984/09/11 | 570 | 580 | 570 | 571 | 177,000 |
| 1984/09/10 | 580 | 580 | 570 | 570 | 214,000 |
| 1984/09/07 | 572 | 584 | 570 | 575 | 173,000 |
| 1984/09/06 | 570 | 575 | 570 | 572 | 139,000 |
| 1984/09/05 | 589 | 589 | 575 | 579 | 154,000 |
| 1984/09/04 | 600 | 603 | 591 | 600 | 200,000 |
| 1984/09/03 | 597 | 600 | 589 | 589 | 48,000 |
| 1984/09/01 | 600 | 603 | 600 | 600 | 140,000 |
| 1984/08/31 | 605 | 606 | 600 | 600 | 114,000 |
| 1984/08/30 | 606 | 610 | 605 | 605 | 396,000 |
| 1984/08/29 | 600 | 604 | 596 | 604 | 482,000 |
| 1984/08/28 | 590 | 600 | 590 | 600 | 123,000 |
| 1984/08/27 | 591 | 591 | 588 | 590 | 131,000 |
| 1984/08/25 | 588 | 600 | 588 | 590 | 134,000 |
| 1984/08/24 | 583 | 583 | 579 | 579 | 116,000 |
| 1984/08/23 | 579 | 585 | 575 | 584 | 317,000 |
| 1984/08/22 | 585 | 586 | 579 | 579 | 261,000 |
| 1984/08/21 | 584 | 588 | 584 | 588 | 61,000 |
| 1984/08/20 | 575 | 581 | 575 | 581 | 60,000 |
| 1984/08/17 | 585 | 588 | 580 | 580 | 60,000 |
| 1984/08/16 | 593 | 595 | 590 | 593 | 60,000 |
| 1984/08/15 | 590 | 599 | 590 | 599 | 46,000 |
| 1984/08/14 | 600 | 606 | 590 | 590 | 94,000 |
| 1984/08/13 | 610 | 610 | 600 | 610 | 329,000 |
| 1984/08/10 | 610 | 610 | 590 | 602 | 303,000 |
| 1984/08/09 | 608 | 608 | 595 | 605 | 204,000 |
| 1984/08/08 | 609 | 615 | 600 | 608 | 938,000 |
| 1984/08/07 | 607 | 607 | 585 | 605 | 848,000 |
| 1984/08/06 | 595 | 614 | 594 | 610 | 601,000 |
| 1984/08/04 | 612 | 613 | 591 | 591 | 473,000 |
| 1984/08/03 | 605 | 610 | 593 | 610 | 1,175,000 |
| 1984/08/02 | 580 | 580 | 571 | 579 | 447,000 |
| 1984/08/01 | 541 | 545 | 528 | 540 | 111,000 |
| 1984/07/31 | 541 | 548 | 540 | 540 | 129,000 |
| 1984/07/30 | 546 | 560 | 545 | 550 | 21,000 |
| 1984/07/28 | 570 | 570 | 550 | 550 | 120,000 |
| 1984/07/27 | 569 | 570 | 560 | 570 | 239,000 |
| 1984/07/26 | 530 | 549 | 530 | 549 | 152,000 |
| 1984/07/25 | 517 | 530 | 517 | 530 | 171,000 |
| 1984/07/24 | 519 | 530 | 519 | 526 | 99,000 |
| 1984/07/23 | 540 | 540 | 525 | 529 | 121,000 |
| 1984/07/21 | 530 | 535 | 530 | 535 | 64,000 |
| 1984/07/20 | 550 | 552 | 536 | 536 | 121,000 |
| 1984/07/19 | 553 | 555 | 548 | 548 | 100,000 |
| 1984/07/18 | 551 | 559 | 551 | 556 | 114,000 |
| 1984/07/17 | 555 | 559 | 550 | 551 | 153,000 |
| 1984/07/16 | 550 | 555 | 545 | 555 | 126,000 |
| 1984/07/13 | 555 | 561 | 550 | 557 | 104,000 |
| 1984/07/12 | 572 | 580 | 572 | 572 | 154,000 |
| 1984/07/11 | 580 | 580 | 575 | 580 | 49,000 |
| 1984/07/10 | 585 | 585 | 576 | 584 | 68,000 |
| 1984/07/09 | 578 | 584 | 573 | 580 | 8,000 |
| 1984/07/07 | 584 | 595 | 584 | 585 | 64,000 |
| 1984/07/06 | 593 | 599 | 583 | 584 | 177,000 |
| 1984/07/05 | 574 | 586 | 574 | 586 | 46,000 |
| 1984/07/04 | 575 | 578 | 573 | 573 | 61,000 |
| 1984/07/03 | 578 | 583 | 570 | 573 | 95,000 |
| 1984/07/02 | 581 | 588 | 578 | 583 | 79,000 |
| 1984/06/30 | 578 | 585 | 573 | 585 | 61,000 |
| 1984/06/29 | 568 | 580 | 568 | 568 | 73,000 |
| 1984/06/28 | 568 | 570 | 563 | 570 | 113,000 |
| 1984/06/27 | 550 | 568 | 549 | 558 | 149,000 |
| 1984/06/26 | 545 | 550 | 545 | 549 | 188,000 |
| 1984/06/25 | 546 | 550 | 546 | 550 | 121,000 |
| 1984/06/23 | 547 | 550 | 547 | 548 | 81,000 |
| 1984/06/22 | 558 | 558 | 545 | 546 | 400,000 |
| 1984/06/21 | 558 | 560 | 550 | 560 | 193,000 |
| 1984/06/20 | 568 | 568 | 558 | 558 | 326,000 |
| 1984/06/19 | 565 | 565 | 550 | 559 | 147,000 |
| 1984/06/18 | 559 | 559 | 535 | 535 | 249,000 |
| 1984/06/16 | 550 | 559 | 549 | 550 | 248,000 |
| 1984/06/15 | 550 | 560 | 549 | 560 | 153,000 |
| 1984/06/14 | 558 | 563 | 556 | 556 | 186,000 |
| 1984/06/13 | 556 | 568 | 556 | 568 | 156,000 |
| 1984/06/12 | 561 | 566 | 561 | 566 | 30,000 |
| 1984/06/11 | 579 | 580 | 574 | 575 | 246,000 |
| 1984/06/08 | 575 | 580 | 575 | 580 | 58,000 |
| 1984/06/07 | 575 | 576 | 575 | 575 | 156,000 |
| 1984/06/06 | 571 | 578 | 571 | 575 | 353,000 |
| 1984/06/05 | 565 | 570 | 565 | 570 | 393,000 |
| 1984/06/04 | 565 | 566 | 558 | 565 | 210,000 |
| 1984/06/02 | 565 | 565 | 556 | 556 | 116,000 |
| 1984/06/01 | 545 | 555 | 545 | 555 | 287,000 |
| 1984/05/31 | 561 | 561 | 546 | 550 | 253,000 |
| 1984/05/30 | 560 | 564 | 560 | 560 | 86,000 |
| 1984/05/29 | 564 | 565 | 560 | 565 | 104,000 |
| 1984/05/28 | 565 | 565 | 552 | 557 | 334,000 |
| 1984/05/26 | 560 | 569 | 560 | 560 | 93,000 |
| 1984/05/25 | 562 | 570 | 558 | 565 | 176,000 |
| 1984/05/24 | 565 | 585 | 565 | 580 | 118,000 |
| 1984/05/23 | 556 | 564 | 556 | 561 | 108,000 |
| 1984/05/22 | 560 | 567 | 557 | 564 | 415,000 |
| 1984/05/21 | 565 | 575 | 560 | 570 | 186,000 |
| 1984/05/19 | 570 | 576 | 555 | 555 | 565,000 |
| 1984/05/18 | 579 | 580 | 567 | 569 | 424,000 |
| 1984/05/17 | 590 | 599 | 580 | 581 | 333,000 |
| 1984/05/16 | 595 | 609 | 586 | 586 | 375,000 |
| 1984/05/15 | 580 | 600 | 580 | 600 | 499,000 |
| 1984/05/14 | 595 | 600 | 590 | 590 | 317,000 |
| 1984/05/11 | 605 | 610 | 591 | 605 | 456,000 |
| 1984/05/10 | 628 | 630 | 605 | 607 | 840,000 |
| 1984/05/09 | 627 | 644 | 620 | 638 | 1,210,000 |
| 1984/05/08 | 630 | 630 | 620 | 627 | 674,000 |
| 1984/05/07 | 617 | 633 | 612 | 630 | 823,000 |
| 1984/05/04 | 608 | 620 | 608 | 620 | 711,000 |
| 1984/05/02 | 601 | 609 | 601 | 608 | 420,000 |
| 1984/05/01 | 601 | 606 | 600 | 606 | 123,000 |
| 1984/04/28 | 605 | 609 | 602 | 602 | 135,000 |
| 1984/04/27 | 601 | 609 | 600 | 607 | 181,000 |
| 1984/04/26 | 600 | 610 | 599 | 600 | 199,000 |
| 1984/04/25 | 610 | 613 | 605 | 610 | 761,000 |
| 1984/04/24 | 610 | 610 | 599 | 610 | 157,000 |
| 1984/04/23 | 615 | 615 | 605 | 610 | 185,000 |
| 1984/04/21 | 600 | 605 | 599 | 605 | 167,000 |
| 1984/04/20 | 596 | 605 | 596 | 600 | 360,000 |
| 1984/04/19 | 612 | 613 | 595 | 595 | 276,000 |
| 1984/04/18 | 611 | 615 | 607 | 615 | 1,153,000 |
| 1984/04/17 | 609 | 612 | 600 | 611 | 740,000 |
| 1984/04/16 | 590 | 613 | 590 | 610 | 1,912,000 |
| 1984/04/13 | 589 | 599 | 587 | 599 | 538,000 |
| 1984/04/12 | 580 | 588 | 580 | 588 | 228,000 |
| 1984/04/11 | 580 | 586 | 577 | 577 | 337,000 |
| 1984/04/10 | 578 | 585 | 578 | 578 | 288,000 |
| 1984/04/09 | 571 | 585 | 571 | 584 | 159,000 |
| 1984/04/07 | 570 | 572 | 568 | 571 | 82,000 |
| 1984/04/06 | 575 | 576 | 570 | 571 | 181,000 |
| 1984/04/05 | 576 | 584 | 575 | 577 | 141,000 |
| 1984/04/04 | 574 | 584 | 574 | 575 | 488,000 |
| 1984/04/03 | 575 | 584 | 571 | 584 | 405,000 |
| 1984/04/02 | 570 | 580 | 565 | 580 | 445,000 |
| 1984/03/31 | 553 | 569 | 553 | 562 | 195,000 |
| 1984/03/30 | 580 | 584 | 570 | 570 | 406,000 |
| 1984/03/29 | 589 | 589 | 568 | 580 | 383,000 |
| 1984/03/28 | 560 | 595 | 560 | 590 | 834,000 |
| 1984/03/27 | 555 | 560 | 545 | 549 | 1,024,000 |
| 1984/03/26 | 560 | 560 | 551 | 551 | 279,000 |
| 1984/03/24 | 560 | 570 | 555 | 561 | 128,000 |
| 1984/03/23 | 560 | 569 | 559 | 569 | 204,000 |
| 1984/03/22 | 570 | 579 | 560 | 560 | 532,000 |
| 1984/03/21 | 560 | 580 | 558 | 580 | 396,000 |
| 1984/03/19 | 556 | 565 | 550 | 550 | 450,000 |
| 1984/03/17 | 579 | 579 | 560 | 560 | 211,000 |
| 1984/03/16 | 575 | 585 | 565 | 579 | 174,000 |
| 1984/03/15 | 585 | 589 | 577 | 585 | 1,661,000 |
| 1984/03/14 | 568 | 580 | 565 | 580 | 232,000 |
| 1984/03/13 | 561 | 568 | 559 | 562 | 278,000 |
| 1984/03/12 | 568 | 568 | 550 | 551 | 364,000 |
| 1984/03/09 | 559 | 569 | 556 | 569 | 273,000 |
| 1984/03/08 | 580 | 585 | 561 | 561 | 73,000 |
| 1984/03/07 | 556 | 599 | 556 | 580 | 233,000 |
| 1984/03/06 | 567 | 567 | 550 | 565 | 134,000 |
| 1984/03/05 | 561 | 570 | 561 | 563 | 17,000 |
| 1984/03/03 | 560 | 570 | 560 | 570 | 127,000 |
| 1984/03/02 | 560 | 561 | 550 | 560 | 33,000 |
| 1984/03/01 | 560 | 570 | 560 | 565 | 44,000 |
| 1984/02/29 | 570 | 570 | 568 | 570 | 76,000 |
| 1984/02/28 | 570 | 574 | 570 | 570 | 144,000 |
| 1984/02/27 | 570 | 573 | 570 | 570 | 92,000 |
| 1984/02/25 | 581 | 585 | 570 | 570 | 290,000 |
| 1984/02/24 | 590 | 600 | 589 | 591 | 418,000 |
| 1984/02/23 | 575 | 576 | 568 | 570 | 81,000 |
| 1984/02/22 | 555 | 570 | 555 | 570 | 86,000 |
| 1984/02/21 | 558 | 560 | 558 | 560 | 153,000 |
| 1984/02/20 | 559 | 559 | 555 | 555 | 32,000 |
| 1984/02/18 | 559 | 559 | 556 | 556 | 22,000 |
| 1984/02/17 | 552 | 558 | 552 | 555 | 124,000 |
| 1984/02/16 | 558 | 558 | 550 | 550 | 107,000 |
| 1984/02/15 | 556 | 560 | 547 | 558 | 147,000 |
| 1984/02/14 | 545 | 550 | 527 | 527 | 299,000 |
| 1984/02/13 | 565 | 565 | 545 | 545 | 369,000 |
| 1984/02/10 | 570 | 572 | 568 | 568 | 185,000 |
| 1984/02/09 | 575 | 585 | 570 | 580 | 125,000 |
| 1984/02/08 | 581 | 600 | 581 | 590 | 51,000 |
| 1984/02/07 | 589 | 589 | 577 | 577 | 71,000 |
| 1984/02/06 | 589 | 589 | 580 | 589 | 79,000 |
| 1984/02/04 | 600 | 600 | 590 | 595 | 43,000 |
| 1984/02/03 | 600 | 610 | 590 | 600 | 174,000 |
| 1984/02/02 | 600 | 600 | 590 | 590 | 212,000 |
| 1984/02/01 | 590 | 600 | 590 | 595 | 529,000 |
| 1984/01/31 | 580 | 580 | 570 | 575 | 483,000 |
| 1984/01/30 | 590 | 596 | 581 | 582 | 762,000 |
| 1984/01/28 | 596 | 600 | 592 | 595 | 252,000 |
| 1984/01/27 | 629 | 629 | 600 | 600 | 358,000 |
| 1984/01/26 | 600 | 610 | 600 | 610 | 303,000 |
| 1984/01/25 | 590 | 595 | 588 | 590 | 279,000 |
| 1984/01/24 | 598 | 599 | 590 | 590 | 254,000 |
| 1984/01/23 | 603 | 603 | 595 | 598 | 191,000 |
| 1984/01/21 | 605 | 607 | 595 | 607 | 198,000 |
| 1984/01/20 | 605 | 607 | 600 | 600 | 257,000 |
| 1984/01/19 | 609 | 620 | 609 | 615 | 193,000 |
| 1984/01/18 | 626 | 626 | 618 | 618 | 216,000 |
| 1984/01/17 | 634 | 634 | 625 | 625 | 172,000 |
| 1984/01/13 | 632 | 640 | 632 | 640 | 154,000 |
| 1984/01/12 | 650 | 650 | 638 | 642 | 91,000 |
| 1984/01/11 | 650 | 653 | 635 | 653 | 435,000 |
| 1984/01/10 | 647 | 659 | 640 | 653 | 1,080,000 |
| 1984/01/09 | 643 | 643 | 634 | 642 | 347,000 |
| 1984/01/07 | 640 | 645 | 637 | 642 | 297,000 |
| 1984/01/06 | 644 | 644 | 631 | 631 | 379,000 |
| 1984/01/05 | 648 | 648 | 631 | 635 | 482,000 |
| 1984/01/04 | 646 | 648 | 640 | 641 | 539,000 |