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 |
---|---|---|---|---|---|
1985/12/28 | 525 | 528 | 522 | 522 | 78,000 |
1985/12/27 | 520 | 529 | 520 | 522 | 32,000 |
1985/12/26 | 521 | 530 | 520 | 520 | 128,000 |
1985/12/25 | 521 | 527 | 521 | 527 | 170,000 |
1985/12/24 | 520 | 522 | 519 | 521 | 383,000 |
1985/12/23 | 520 | 527 | 519 | 519 | 386,000 |
1985/12/21 | 522 | 527 | 522 | 527 | 73,000 |
1985/12/20 | 522 | 527 | 521 | 522 | 164,000 |
1985/12/19 | 525 | 530 | 521 | 521 | 141,000 |
1985/12/18 | 520 | 525 | 520 | 525 | 135,000 |
1985/12/17 | 520 | 521 | 518 | 519 | 425,000 |
1985/12/16 | 535 | 535 | 523 | 523 | 312,000 |
1985/12/13 | 525 | 534 | 525 | 532 | 268,000 |
1985/12/12 | 520 | 530 | 520 | 530 | 507,000 |
1985/12/11 | 516 | 520 | 515 | 516 | 403,000 |
1985/12/10 | 516 | 516 | 515 | 516 | 289,000 |
1985/12/09 | 517 | 518 | 516 | 518 | 235,000 |
1985/12/07 | 518 | 518 | 515 | 516 | 152,000 |
1985/12/06 | 520 | 522 | 518 | 519 | 209,000 |
1985/12/05 | 520 | 524 | 519 | 520 | 200,000 |
1985/12/04 | 524 | 524 | 518 | 520 | 272,000 |
1985/12/03 | 525 | 526 | 523 | 525 | 187,000 |
1985/12/02 | 523 | 530 | 523 | 525 | 123,000 |
1985/11/30 | 525 | 525 | 522 | 523 | 138,000 |
1985/11/29 | 521 | 525 | 521 | 522 | 209,000 |
1985/11/28 | 522 | 525 | 521 | 521 | 303,000 |
1985/11/27 | 521 | 528 | 520 | 521 | 279,000 |
1985/11/26 | 529 | 529 | 520 | 521 | 233,000 |
1985/11/25 | 532 | 536 | 530 | 531 | 73,000 |
1985/11/22 | 532 | 540 | 532 | 532 | 89,000 |
1985/11/21 | 532 | 534 | 532 | 532 | 91,000 |
1985/11/20 | 529 | 530 | 528 | 529 | 199,000 |
1985/11/19 | 531 | 532 | 528 | 529 | 146,000 |
1985/11/18 | 530 | 532 | 530 | 532 | 47,000 |
1985/11/16 | 535 | 536 | 530 | 530 | 125,000 |
1985/11/15 | 540 | 540 | 535 | 536 | 171,000 |
1985/11/14 | 540 | 540 | 536 | 540 | 119,000 |
1985/11/13 | 550 | 550 | 545 | 550 | 185,000 |
1985/11/12 | 550 | 555 | 549 | 550 | 155,000 |
1985/11/11 | 541 | 550 | 541 | 550 | 30,000 |
1985/11/08 | 541 | 545 | 540 | 542 | 222,000 |
1985/11/07 | 546 | 548 | 540 | 545 | 142,000 |
1985/11/06 | 554 | 554 | 549 | 550 | 188,000 |
1985/11/05 | 545 | 555 | 545 | 555 | 125,000 |
1985/11/02 | 548 | 555 | 548 | 555 | 92,000 |
1985/11/01 | 550 | 560 | 550 | 555 | 150,000 |
1985/10/31 | 555 | 555 | 547 | 550 | 106,000 |
1985/10/30 | 550 | 553 | 545 | 545 | 197,000 |
1985/10/29 | 560 | 560 | 550 | 555 | 178,000 |
1985/10/28 | 560 | 562 | 553 | 560 | 157,000 |
1985/10/26 | 560 | 562 | 555 | 562 | 95,000 |
1985/10/25 | 571 | 571 | 558 | 562 | 297,000 |
1985/10/24 | 569 | 570 | 561 | 561 | 407,000 |
1985/10/23 | 561 | 575 | 561 | 575 | 907,000 |
1985/10/22 | 557 | 560 | 552 | 560 | 492,000 |
1985/10/21 | 545 | 561 | 545 | 561 | 275,000 |
1985/10/19 | 548 | 556 | 548 | 550 | 145,000 |
1985/10/18 | 559 | 559 | 555 | 558 | 390,000 |
1985/10/17 | 553 | 561 | 553 | 560 | 417,000 |
1985/10/16 | 548 | 552 | 545 | 550 | 490,000 |
1985/10/15 | 549 | 550 | 545 | 545 | 241,000 |
1985/10/14 | 546 | 550 | 545 | 546 | 184,000 |
1985/10/11 | 545 | 548 | 545 | 546 | 128,000 |
1985/10/09 | 541 | 550 | 541 | 545 | 123,000 |
1985/10/08 | 545 | 550 | 545 | 550 | 254,000 |
1985/10/07 | 540 | 545 | 540 | 545 | 130,000 |
1985/10/05 | 545 | 545 | 540 | 545 | 97,000 |
1985/10/04 | 538 | 550 | 536 | 550 | 114,000 |
1985/10/03 | 544 | 550 | 538 | 545 | 118,000 |
1985/10/02 | 532 | 544 | 532 | 544 | 79,000 |
1985/10/01 | 531 | 540 | 531 | 540 | 188,000 |
1985/09/30 | 544 | 547 | 538 | 547 | 88,000 |
1985/09/28 | 520 | 545 | 520 | 545 | 209,000 |
1985/09/27 | 550 | 550 | 530 | 547 | 193,000 |
1985/09/26 | 559 | 559 | 550 | 550 | 179,000 |
1985/09/25 | 556 | 562 | 556 | 560 | 336,000 |
1985/09/24 | 551 | 562 | 551 | 556 | 770,000 |
1985/09/21 | 556 | 558 | 551 | 551 | 67,000 |
1985/09/20 | 551 | 558 | 551 | 555 | 232,000 |
1985/09/19 | 550 | 555 | 548 | 551 | 389,000 |
1985/09/18 | 551 | 553 | 550 | 551 | 160,000 |
1985/09/17 | 554 | 558 | 550 | 553 | 278,000 |
1985/09/13 | 555 | 559 | 548 | 548 | 362,000 |
1985/09/12 | 555 | 559 | 550 | 558 | 200,000 |
1985/09/11 | 550 | 560 | 535 | 553 | 354,000 |
1985/09/10 | 530 | 535 | 530 | 535 | 232,000 |
1985/09/09 | 530 | 533 | 530 | 530 | 50,000 |
1985/09/07 | 530 | 534 | 527 | 531 | 89,000 |
1985/09/06 | 535 | 541 | 532 | 532 | 107,000 |
1985/09/05 | 532 | 539 | 532 | 535 | 112,000 |
1985/09/04 | 544 | 549 | 540 | 540 | 56,000 |
1985/09/03 | 547 | 550 | 543 | 543 | 170,000 |
1985/09/02 | 550 | 550 | 543 | 547 | 52,000 |
1985/08/31 | 542 | 550 | 542 | 542 | 88,000 |
1985/08/30 | 541 | 550 | 541 | 548 | 96,000 |
1985/08/29 | 532 | 550 | 530 | 549 | 180,000 |
1985/08/28 | 540 | 544 | 530 | 535 | 154,000 |
1985/08/27 | 541 | 545 | 540 | 540 | 154,000 |
1985/08/26 | 540 | 549 | 540 | 541 | 198,000 |
1985/08/24 | 550 | 550 | 540 | 540 | 136,000 |
1985/08/23 | 550 | 559 | 541 | 559 | 523,000 |
1985/08/22 | 540 | 545 | 535 | 535 | 379,000 |
1985/08/21 | 530 | 550 | 530 | 550 | 234,000 |
1985/08/20 | 530 | 535 | 528 | 535 | 303,000 |
1985/08/19 | 535 | 535 | 527 | 531 | 119,000 |
1985/08/17 | 531 | 535 | 530 | 535 | 64,000 |
1985/08/16 | 537 | 537 | 525 | 525 | 264,000 |
1985/08/15 | 540 | 540 | 536 | 537 | 97,000 |
1985/08/14 | 534 | 545 | 534 | 540 | 194,000 |
1985/08/13 | 535 | 537 | 533 | 534 | 75,000 |
1985/08/12 | 540 | 540 | 536 | 537 | 42,000 |
1985/08/09 | 539 | 540 | 538 | 540 | 117,000 |
1985/08/08 | 538 | 545 | 538 | 539 | 105,000 |
1985/08/07 | 537 | 539 | 537 | 538 | 29,000 |
1985/08/06 | 540 | 540 | 536 | 540 | 32,000 |
1985/08/05 | 536 | 541 | 536 | 540 | 41,000 |
1985/08/03 | 550 | 550 | 541 | 541 | 82,000 |
1985/08/02 | 541 | 550 | 541 | 548 | 68,000 |
1985/08/01 | 555 | 555 | 536 | 546 | 68,000 |
1985/07/31 | 550 | 551 | 525 | 530 | 215,000 |
1985/07/30 | 555 | 555 | 551 | 551 | 149,000 |
1985/07/29 | 560 | 565 | 555 | 560 | 117,000 |
1985/07/27 | 561 | 568 | 560 | 560 | 207,000 |
1985/07/26 | 568 | 568 | 560 | 567 | 273,000 |
1985/07/25 | 570 | 571 | 556 | 566 | 716,000 |
1985/07/24 | 560 | 565 | 555 | 560 | 441,000 |
1985/07/23 | 562 | 562 | 550 | 550 | 190,000 |
1985/07/22 | 555 | 563 | 550 | 556 | 196,000 |
1985/07/20 | 560 | 565 | 557 | 565 | 224,000 |
1985/07/19 | 552 | 560 | 552 | 560 | 178,000 |
1985/07/18 | 569 | 574 | 560 | 560 | 683,000 |
1985/07/17 | 567 | 569 | 559 | 560 | 494,000 |
1985/07/16 | 546 | 550 | 546 | 547 | 193,000 |
1985/07/15 | 547 | 547 | 537 | 539 | 232,000 |
1985/07/12 | 544 | 550 | 543 | 546 | 94,000 |
1985/07/11 | 547 | 553 | 543 | 543 | 165,000 |
1985/07/10 | 557 | 557 | 548 | 550 | 251,000 |
1985/07/09 | 563 | 568 | 561 | 562 | 243,000 |
1985/07/08 | 568 | 574 | 561 | 568 | 313,000 |
1985/07/06 | 577 | 577 | 561 | 576 | 181,000 |
1985/07/05 | 566 | 580 | 561 | 579 | 696,000 |
1985/07/04 | 573 | 576 | 571 | 571 | 114,000 |
1985/07/03 | 580 | 580 | 571 | 579 | 445,000 |
1985/07/02 | 585 | 586 | 578 | 582 | 1,193,000 |
1985/07/01 | 573 | 586 | 572 | 577 | 3,199,999 |
1985/06/29 | 568 | 571 | 567 | 570 | 969,000 |
1985/06/28 | 555 | 569 | 550 | 561 | 1,017,000 |
1985/06/27 | 553 | 560 | 546 | 548 | 219,000 |
1985/06/26 | 570 | 570 | 557 | 563 | 470,000 |
1985/06/25 | 564 | 573 | 560 | 568 | 1,433,000 |
1985/06/24 | 552 | 571 | 552 | 561 | 1,366,000 |
1985/06/22 | 549 | 550 | 544 | 546 | 117,000 |
1985/06/21 | 544 | 548 | 543 | 544 | 253,000 |
1985/06/20 | 542 | 549 | 540 | 547 | 212,000 |
1985/06/19 | 547 | 552 | 541 | 541 | 291,000 |
1985/06/18 | 551 | 553 | 545 | 552 | 322,000 |
1985/06/17 | 554 | 555 | 550 | 551 | 699,000 |
1985/06/15 | 541 | 553 | 541 | 553 | 1,287,000 |
1985/06/14 | 548 | 548 | 540 | 544 | 629,000 |
1985/06/13 | 534 | 550 | 534 | 548 | 2,380,000 |
1985/06/12 | 525 | 534 | 525 | 534 | 485,000 |
1985/06/11 | 525 | 530 | 525 | 530 | 263,000 |
1985/06/10 | 527 | 530 | 525 | 525 | 173,000 |
1985/06/07 | 529 | 530 | 528 | 528 | 360,000 |
1985/06/06 | 525 | 530 | 525 | 530 | 168,000 |
1985/06/05 | 522 | 527 | 522 | 522 | 119,000 |
1985/06/04 | 515 | 528 | 515 | 520 | 135,000 |
1985/06/03 | 526 | 526 | 515 | 515 | 436,000 |
1985/06/01 | 530 | 534 | 528 | 530 | 326,000 |
1985/05/31 | 535 | 537 | 528 | 535 | 446,000 |
1985/05/30 | 525 | 534 | 525 | 534 | 367,000 |
1985/05/29 | 525 | 526 | 521 | 526 | 410,000 |
1985/05/28 | 525 | 530 | 525 | 528 | 196,000 |
1985/05/27 | 528 | 528 | 523 | 523 | 121,000 |
1985/05/25 | 524 | 525 | 520 | 525 | 47,000 |
1985/05/24 | 520 | 521 | 516 | 516 | 211,000 |
1985/05/23 | 519 | 521 | 516 | 516 | 147,000 |
1985/05/22 | 517 | 522 | 517 | 517 | 220,000 |
1985/05/21 | 518 | 522 | 516 | 518 | 208,000 |
1985/05/20 | 516 | 522 | 515 | 520 | 142,000 |
1985/05/18 | 519 | 520 | 515 | 515 | 100,000 |
1985/05/17 | 514 | 519 | 514 | 515 | 144,000 |
1985/05/16 | 515 | 520 | 514 | 517 | 93,000 |
1985/05/15 | 516 | 524 | 515 | 524 | 207,000 |
1985/05/14 | 512 | 524 | 512 | 518 | 129,000 |
1985/05/13 | 516 | 525 | 513 | 513 | 101,000 |
1985/05/10 | 520 | 525 | 520 | 524 | 115,000 |
1985/05/09 | 528 | 528 | 517 | 528 | 120,000 |
1985/05/08 | 520 | 530 | 516 | 530 | 422,000 |
1985/05/07 | 529 | 529 | 520 | 528 | 100,000 |
1985/05/04 | 522 | 530 | 522 | 530 | 99,000 |
1985/05/02 | 521 | 530 | 515 | 527 | 381,000 |
1985/05/01 | 511 | 521 | 511 | 521 | 238,000 |
1985/04/30 | 515 | 516 | 511 | 515 | 74,000 |
1985/04/27 | 524 | 525 | 520 | 525 | 60,000 |
1985/04/26 | 517 | 526 | 515 | 526 | 151,000 |
1985/04/25 | 515 | 519 | 513 | 515 | 101,000 |
1985/04/24 | 514 | 517 | 513 | 517 | 70,000 |
1985/04/23 | 511 | 517 | 511 | 517 | 88,000 |
1985/04/22 | 515 | 515 | 513 | 513 | 113,000 |
1985/04/20 | 509 | 517 | 509 | 517 | 171,000 |
1985/04/19 | 500 | 504 | 499 | 502 | 347,000 |
1985/04/18 | 509 | 509 | 499 | 500 | 1,693,000 |
1985/04/17 | 508 | 513 | 508 | 509 | 210,000 |
1985/04/16 | 515 | 518 | 509 | 518 | 435,000 |
1985/04/15 | 522 | 522 | 518 | 518 | 219,000 |
1985/04/12 | 515 | 525 | 505 | 525 | 590,000 |
1985/04/11 | 522 | 525 | 519 | 520 | 310,000 |
1985/04/10 | 526 | 530 | 524 | 524 | 242,000 |
1985/04/09 | 530 | 533 | 528 | 528 | 334,000 |
1985/04/08 | 534 | 536 | 530 | 530 | 109,000 |
1985/04/06 | 531 | 534 | 531 | 531 | 57,000 |
1985/04/05 | 543 | 544 | 535 | 535 | 256,000 |
1985/04/04 | 540 | 540 | 536 | 540 | 215,000 |
1985/04/03 | 540 | 540 | 538 | 540 | 138,000 |
1985/04/02 | 531 | 545 | 531 | 541 | 121,000 |
1985/04/01 | 532 | 538 | 530 | 530 | 489,000 |
1985/03/30 | 540 | 540 | 532 | 532 | 180,000 |
1985/03/29 | 540 | 545 | 540 | 545 | 204,000 |
1985/03/28 | 534 | 545 | 534 | 540 | 301,000 |
1985/03/27 | 536 | 538 | 530 | 530 | 282,000 |
1985/03/26 | 536 | 540 | 535 | 535 | 219,000 |
1985/03/25 | 545 | 545 | 539 | 540 | 244,000 |
1985/03/23 | 530 | 540 | 528 | 532 | 401,000 |
1985/03/22 | 511 | 530 | 511 | 525 | 974,000 |
1985/03/20 | 511 | 517 | 511 | 512 | 463,000 |
1985/03/19 | 509 | 513 | 508 | 511 | 505,000 |
1985/03/18 | 506 | 510 | 505 | 510 | 707,000 |
1985/03/16 | 505 | 506 | 502 | 505 | 1,061,000 |
1985/03/15 | 505 | 506 | 503 | 505 | 1,164,000 |
1985/03/14 | 504 | 505 | 503 | 505 | 968,000 |
1985/03/13 | 509 | 509 | 500 | 505 | 1,232,000 |
1985/03/12 | 518 | 519 | 515 | 515 | 285,000 |
1985/03/11 | 518 | 520 | 518 | 518 | 117,000 |
1985/03/08 | 520 | 520 | 518 | 520 | 375,000 |
1985/03/07 | 519 | 530 | 519 | 520 | 199,000 |
1985/03/06 | 517 | 519 | 517 | 519 | 917,000 |
1985/03/05 | 518 | 520 | 517 | 517 | 419,000 |
1985/03/04 | 520 | 523 | 518 | 520 | 628,000 |
1985/03/02 | 520 | 525 | 518 | 520 | 525,000 |
1985/03/01 | 523 | 524 | 520 | 523 | 275,000 |
1985/02/28 | 530 | 537 | 523 | 523 | 1,019,000 |
1985/02/27 | 528 | 541 | 528 | 540 | 421,000 |
1985/02/26 | 530 | 530 | 528 | 529 | 337,000 |
1985/02/25 | 526 | 533 | 524 | 530 | 361,000 |
1985/02/23 | 525 | 526 | 523 | 523 | 238,000 |
1985/02/22 | 520 | 528 | 519 | 520 | 838,000 |
1985/02/21 | 521 | 523 | 520 | 521 | 455,000 |
1985/02/20 | 523 | 523 | 520 | 520 | 241,000 |
1985/02/19 | 526 | 526 | 520 | 523 | 187,000 |
1985/02/18 | 524 | 526 | 521 | 526 | 199,000 |
1985/02/16 | 517 | 520 | 517 | 518 | 240,000 |
1985/02/15 | 520 | 525 | 520 | 521 | 219,000 |
1985/02/14 | 525 | 526 | 521 | 526 | 310,000 |
1985/02/13 | 525 | 525 | 520 | 520 | 204,000 |
1985/02/12 | 527 | 530 | 526 | 529 | 81,000 |
1985/02/08 | 525 | 532 | 525 | 525 | 168,000 |
1985/02/07 | 520 | 523 | 518 | 523 | 200,000 |
1985/02/06 | 524 | 524 | 518 | 520 | 491,000 |
1985/02/05 | 521 | 528 | 516 | 520 | 445,000 |
1985/02/04 | 530 | 536 | 530 | 531 | 154,000 |
1985/02/02 | 520 | 525 | 520 | 520 | 181,000 |
1985/02/01 | 526 | 526 | 520 | 520 | 258,000 |
1985/01/31 | 531 | 538 | 528 | 528 | 291,000 |
1985/01/30 | 526 | 540 | 526 | 539 | 119,000 |
1985/01/29 | 545 | 548 | 545 | 545 | 80,000 |
1985/01/28 | 545 | 548 | 545 | 548 | 33,000 |
1985/01/26 | 545 | 546 | 545 | 546 | 109,000 |
1985/01/25 | 545 | 546 | 545 | 545 | 160,000 |
1985/01/24 | 545 | 547 | 545 | 545 | 147,000 |
1985/01/23 | 549 | 549 | 545 | 545 | 86,000 |
1985/01/22 | 545 | 550 | 543 | 543 | 435,000 |
1985/01/21 | 545 | 550 | 545 | 545 | 588,000 |
1985/01/19 | 549 | 550 | 549 | 550 | 35,000 |
1985/01/18 | 545 | 550 | 545 | 550 | 135,000 |
1985/01/17 | 546 | 550 | 544 | 545 | 653,000 |
1985/01/16 | 540 | 545 | 540 | 545 | 227,000 |
1985/01/14 | 540 | 544 | 540 | 540 | 59,000 |
1985/01/11 | 547 | 547 | 544 | 544 | 62,000 |
1985/01/10 | 528 | 550 | 528 | 548 | 519,000 |
1985/01/09 | 520 | 530 | 520 | 528 | 575,000 |
1985/01/08 | 520 | 523 | 520 | 520 | 158,000 |
1985/01/07 | 525 | 527 | 520 | 520 | 233,000 |
1985/01/05 | 526 | 530 | 523 | 525 | 366,000 |
1985/01/04 | 516 | 518 | 515 | 516 | 390,000 |