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 |
---|---|---|---|---|---|
1986/12/27 | 721 | 727 | 721 | 725 | 420,000 |
1986/12/26 | 725 | 735 | 725 | 727 | 256,000 |
1986/12/25 | 730 | 735 | 725 | 733 | 658,000 |
1986/12/24 | 734 | 738 | 726 | 734 | 722,000 |
1986/12/23 | 737 | 738 | 728 | 731 | 817,000 |
1986/12/22 | 747 | 747 | 729 | 733 | 828,000 |
1986/12/19 | 738 | 744 | 731 | 743 | 2,523,999 |
1986/12/18 | 754 | 754 | 730 | 738 | 1,731,000 |
1986/12/17 | 740 | 750 | 736 | 750 | 1,280,000 |
1986/12/16 | 735 | 755 | 735 | 750 | 1,520,000 |
1986/12/15 | 741 | 742 | 730 | 735 | 673,000 |
1986/12/12 | 735 | 742 | 732 | 737 | 699,000 |
1986/12/11 | 725 | 739 | 725 | 725 | 981,000 |
1986/12/10 | 740 | 750 | 734 | 735 | 1,309,000 |
1986/12/09 | 762 | 765 | 742 | 750 | 1,189,000 |
1986/12/08 | 768 | 774 | 760 | 765 | 1,071,000 |
1986/12/06 | 771 | 779 | 763 | 767 | 2,310,000 |
1986/12/05 | 749 | 782 | 745 | 781 | 10,667,998 |
1986/12/04 | 756 | 764 | 741 | 750 | 5,552,999 |
1986/12/03 | 723 | 755 | 723 | 752 | 11,278,998 |
1986/12/02 | 723 | 729 | 715 | 720 | 804,000 |
1986/12/01 | 742 | 742 | 721 | 722 | 2,027,000 |
1986/11/29 | 738 | 744 | 725 | 739 | 4,662,999 |
1986/11/28 | 715 | 740 | 710 | 739 | 6,989,999 |
1986/11/27 | 708 | 724 | 701 | 715 | 3,979,999 |
1986/11/26 | 690 | 712 | 689 | 711 | 5,001,999 |
1986/11/25 | 684 | 688 | 675 | 685 | 475,000 |
1986/11/22 | 680 | 682 | 674 | 674 | 270,000 |
1986/11/21 | 673 | 680 | 673 | 679 | 313,000 |
1986/11/20 | 685 | 687 | 670 | 670 | 904,000 |
1986/11/19 | 663 | 684 | 663 | 671 | 1,129,000 |
1986/11/18 | 659 | 665 | 654 | 663 | 515,000 |
1986/11/17 | 665 | 672 | 651 | 653 | 465,000 |
1986/11/14 | 666 | 673 | 664 | 673 | 696,000 |
1986/11/13 | 680 | 687 | 676 | 676 | 835,000 |
1986/11/12 | 680 | 702 | 679 | 687 | 4,688,999 |
1986/11/11 | 641 | 661 | 641 | 650 | 417,000 |
1986/11/10 | 655 | 655 | 634 | 636 | 430,000 |
1986/11/07 | 655 | 660 | 648 | 655 | 446,000 |
1986/11/06 | 634 | 662 | 634 | 653 | 478,000 |
1986/11/05 | 640 | 650 | 640 | 644 | 286,000 |
1986/11/04 | 640 | 645 | 636 | 639 | 106,000 |
1986/11/01 | 625 | 645 | 625 | 627 | 216,000 |
1986/10/31 | 632 | 635 | 621 | 625 | 311,000 |
1986/10/30 | 637 | 645 | 625 | 635 | 443,000 |
1986/10/29 | 625 | 634 | 618 | 629 | 549,000 |
1986/10/28 | 632 | 640 | 629 | 630 | 378,000 |
1986/10/27 | 631 | 639 | 630 | 631 | 183,000 |
1986/10/25 | 645 | 645 | 630 | 630 | 316,000 |
1986/10/24 | 644 | 660 | 640 | 640 | 1,010,000 |
1986/10/23 | 630 | 640 | 625 | 638 | 457,000 |
1986/10/22 | 637 | 638 | 625 | 627 | 335,000 |
1986/10/21 | 640 | 640 | 625 | 638 | 475,000 |
1986/10/20 | 648 | 650 | 641 | 642 | 151,000 |
1986/10/17 | 662 | 662 | 650 | 650 | 211,000 |
1986/10/16 | 660 | 665 | 660 | 660 | 397,000 |
1986/10/15 | 666 | 669 | 663 | 663 | 159,000 |
1986/10/14 | 673 | 675 | 661 | 663 | 368,000 |
1986/10/13 | 670 | 674 | 650 | 670 | 428,000 |
1986/10/09 | 675 | 680 | 666 | 668 | 570,000 |
1986/10/08 | 664 | 675 | 662 | 665 | 544,000 |
1986/10/07 | 670 | 675 | 665 | 665 | 273,000 |
1986/10/06 | 670 | 680 | 670 | 675 | 266,000 |
1986/10/04 | 665 | 669 | 660 | 665 | 213,000 |
1986/10/03 | 650 | 694 | 645 | 675 | 460,000 |
1986/10/02 | 670 | 671 | 650 | 650 | 462,000 |
1986/10/01 | 677 | 695 | 670 | 680 | 679,000 |
1986/09/30 | 671 | 677 | 651 | 657 | 780,000 |
1986/09/29 | 700 | 703 | 665 | 665 | 1,037,000 |
1986/09/27 | 700 | 709 | 681 | 701 | 712,000 |
1986/09/26 | 642 | 646 | 620 | 620 | 1,880,000 |
1986/09/25 | 660 | 660 | 642 | 647 | 1,595,000 |
1986/09/24 | 683 | 684 | 648 | 650 | 1,428,000 |
1986/09/22 | 670 | 674 | 661 | 663 | 358,000 |
1986/09/19 | 663 | 673 | 660 | 660 | 387,000 |
1986/09/18 | 658 | 670 | 655 | 659 | 820,000 |
1986/09/17 | 682 | 693 | 650 | 651 | 1,530,000 |
1986/09/16 | 691 | 707 | 680 | 680 | 1,150,000 |
1986/09/12 | 672 | 716 | 672 | 701 | 1,632,000 |
1986/09/11 | 693 | 707 | 692 | 692 | 1,164,000 |
1986/09/10 | 705 | 707 | 690 | 690 | 971,000 |
1986/09/09 | 710 | 714 | 700 | 700 | 1,634,000 |
1986/09/08 | 717 | 728 | 713 | 715 | 2,217,000 |
1986/09/06 | 705 | 717 | 703 | 713 | 1,699,000 |
1986/09/05 | 705 | 725 | 695 | 703 | 4,627,999 |
1986/09/04 | 713 | 714 | 684 | 689 | 2,870,999 |
1986/09/03 | 680 | 700 | 670 | 684 | 1,284,000 |
1986/09/02 | 662 | 689 | 656 | 670 | 1,382,000 |
1986/09/01 | 671 | 675 | 655 | 660 | 839,000 |
1986/08/30 | 670 | 675 | 665 | 670 | 660,000 |
1986/08/29 | 666 | 670 | 660 | 670 | 1,176,000 |
1986/08/28 | 696 | 696 | 666 | 666 | 2,395,000 |
1986/08/27 | 643 | 681 | 635 | 666 | 1,452,000 |
1986/08/26 | 645 | 650 | 643 | 645 | 532,000 |
1986/08/25 | 651 | 656 | 643 | 644 | 728,000 |
1986/08/23 | 655 | 670 | 649 | 651 | 233,000 |
1986/08/22 | 650 | 652 | 643 | 646 | 264,000 |
1986/08/21 | 660 | 665 | 644 | 644 | 664,000 |
1986/08/20 | 655 | 665 | 635 | 659 | 624,000 |
1986/08/19 | 650 | 655 | 645 | 655 | 527,000 |
1986/08/18 | 650 | 650 | 645 | 647 | 266,000 |
1986/08/15 | 650 | 650 | 630 | 640 | 835,000 |
1986/08/14 | 658 | 658 | 645 | 645 | 381,000 |
1986/08/13 | 660 | 664 | 641 | 650 | 903,000 |
1986/08/12 | 660 | 679 | 657 | 664 | 1,733,000 |
1986/08/11 | 655 | 667 | 655 | 662 | 210,000 |
1986/08/08 | 635 | 660 | 628 | 652 | 624,000 |
1986/08/07 | 636 | 645 | 626 | 628 | 297,000 |
1986/08/06 | 640 | 661 | 636 | 636 | 477,000 |
1986/08/05 | 669 | 669 | 630 | 640 | 436,000 |
1986/08/04 | 601 | 636 | 601 | 629 | 508,000 |
1986/08/02 | 611 | 614 | 600 | 602 | 526,000 |
1986/08/01 | 631 | 633 | 609 | 615 | 766,000 |
1986/07/31 | 641 | 648 | 631 | 635 | 557,000 |
1986/07/30 | 655 | 655 | 646 | 648 | 402,000 |
1986/07/29 | 648 | 664 | 648 | 660 | 639,000 |
1986/07/28 | 657 | 668 | 657 | 668 | 183,000 |
1986/07/26 | 651 | 674 | 651 | 653 | 670,000 |
1986/07/25 | 663 | 673 | 660 | 660 | 743,000 |
1986/07/24 | 667 | 679 | 666 | 670 | 401,000 |
1986/07/23 | 668 | 678 | 666 | 666 | 637,000 |
1986/07/22 | 665 | 683 | 665 | 678 | 601,000 |
1986/07/21 | 670 | 670 | 660 | 665 | 668,000 |
1986/07/19 | 675 | 675 | 655 | 660 | 420,000 |
1986/07/18 | 677 | 689 | 677 | 681 | 945,000 |
1986/07/17 | 686 | 697 | 683 | 697 | 736,000 |
1986/07/16 | 705 | 708 | 691 | 696 | 1,188,000 |
1986/07/15 | 710 | 715 | 702 | 709 | 816,000 |
1986/07/14 | 715 | 720 | 707 | 710 | 1,221,000 |
1986/07/11 | 724 | 728 | 715 | 715 | 386,000 |
1986/07/10 | 724 | 726 | 711 | 715 | 603,000 |
1986/07/09 | 721 | 729 | 721 | 729 | 526,000 |
1986/07/08 | 729 | 735 | 710 | 727 | 1,307,000 |
1986/07/07 | 742 | 751 | 740 | 749 | 797,000 |
1986/07/05 | 745 | 750 | 737 | 739 | 904,000 |
1986/07/04 | 763 | 767 | 741 | 741 | 2,882,999 |
1986/07/03 | 744 | 764 | 738 | 763 | 6,214,999 |
1986/07/02 | 720 | 736 | 710 | 734 | 3,644,999 |
1986/07/01 | 710 | 711 | 705 | 710 | 738,000 |
1986/06/30 | 714 | 715 | 706 | 709 | 253,000 |
1986/06/28 | 706 | 719 | 706 | 707 | 264,000 |
1986/06/27 | 721 | 721 | 690 | 706 | 933,000 |
1986/06/26 | 716 | 729 | 715 | 725 | 504,000 |
1986/06/25 | 710 | 720 | 708 | 720 | 460,000 |
1986/06/24 | 728 | 728 | 707 | 707 | 377,000 |
1986/06/23 | 730 | 730 | 720 | 723 | 312,000 |
1986/06/21 | 710 | 730 | 710 | 720 | 599,000 |
1986/06/20 | 712 | 715 | 705 | 710 | 933,000 |
1986/06/19 | 706 | 715 | 703 | 708 | 698,000 |
1986/06/18 | 710 | 715 | 702 | 706 | 666,000 |
1986/06/17 | 738 | 738 | 715 | 715 | 790,000 |
1986/06/16 | 743 | 744 | 720 | 736 | 645,000 |
1986/06/13 | 732 | 746 | 730 | 735 | 2,747,999 |
1986/06/12 | 725 | 728 | 715 | 715 | 966,000 |
1986/06/11 | 705 | 725 | 703 | 725 | 597,000 |
1986/06/10 | 709 | 714 | 690 | 711 | 899,000 |
1986/06/09 | 721 | 722 | 713 | 713 | 458,000 |
1986/06/07 | 725 | 725 | 715 | 722 | 349,000 |
1986/06/06 | 710 | 730 | 709 | 730 | 728,000 |
1986/06/05 | 720 | 725 | 710 | 710 | 777,000 |
1986/06/04 | 733 | 733 | 720 | 728 | 1,212,000 |
1986/06/03 | 734 | 736 | 727 | 736 | 1,134,000 |
1986/06/02 | 736 | 745 | 732 | 739 | 1,578,000 |
1986/05/31 | 737 | 745 | 735 | 735 | 1,361,000 |
1986/05/30 | 741 | 744 | 730 | 737 | 2,934,999 |
1986/05/29 | 740 | 756 | 730 | 742 | 5,901,999 |
1986/05/28 | 745 | 747 | 720 | 730 | 7,521,998 |
1986/05/27 | 728 | 751 | 725 | 741 | 4,912,999 |
1986/05/26 | 729 | 746 | 725 | 738 | 7,811,998 |
1986/05/24 | 712 | 725 | 710 | 725 | 6,657,999 |
1986/05/23 | 698 | 707 | 688 | 705 | 3,944,999 |
1986/05/22 | 679 | 694 | 677 | 692 | 3,020,999 |
1986/05/21 | 675 | 684 | 670 | 674 | 1,183,000 |
1986/05/20 | 675 | 675 | 665 | 673 | 850,000 |
1986/05/19 | 670 | 681 | 666 | 670 | 1,145,000 |
1986/05/17 | 664 | 674 | 660 | 667 | 1,036,000 |
1986/05/16 | 697 | 700 | 680 | 684 | 3,669,999 |
1986/05/15 | 728 | 728 | 706 | 707 | 6,611,999 |
1986/05/14 | 694 | 725 | 688 | 718 | 20,125,996 |
1986/05/13 | 659 | 695 | 650 | 692 | 8,421,998 |
1986/05/12 | 647 | 670 | 645 | 656 | 3,392,999 |
1986/05/09 | 624 | 647 | 624 | 645 | 1,920,000 |
1986/05/08 | 611 | 615 | 606 | 614 | 1,099,000 |
1986/05/07 | 612 | 619 | 612 | 616 | 351,000 |
1986/05/06 | 626 | 629 | 615 | 620 | 179,000 |
1986/05/02 | 630 | 630 | 625 | 630 | 213,000 |
1986/05/01 | 628 | 635 | 620 | 620 | 552,000 |
1986/04/30 | 632 | 635 | 626 | 627 | 643,000 |
1986/04/28 | 625 | 635 | 625 | 635 | 593,000 |
1986/04/26 | 618 | 630 | 617 | 620 | 476,000 |
1986/04/25 | 607 | 620 | 607 | 611 | 450,000 |
1986/04/24 | 608 | 608 | 605 | 605 | 258,000 |
1986/04/23 | 612 | 615 | 609 | 611 | 140,000 |
1986/04/22 | 618 | 624 | 608 | 620 | 582,000 |
1986/04/21 | 614 | 628 | 614 | 615 | 701,000 |
1986/04/19 | 615 | 615 | 610 | 614 | 184,000 |
1986/04/18 | 610 | 620 | 610 | 615 | 551,000 |
1986/04/17 | 608 | 615 | 601 | 602 | 346,000 |
1986/04/16 | 615 | 615 | 605 | 610 | 315,000 |
1986/04/15 | 626 | 626 | 600 | 612 | 659,000 |
1986/04/14 | 624 | 630 | 621 | 628 | 885,000 |
1986/04/11 | 610 | 617 | 607 | 617 | 266,000 |
1986/04/10 | 610 | 610 | 600 | 607 | 630,000 |
1986/04/09 | 600 | 609 | 598 | 607 | 1,181,000 |
1986/04/08 | 600 | 605 | 596 | 596 | 469,000 |
1986/04/07 | 620 | 620 | 610 | 610 | 257,000 |
1986/04/05 | 616 | 620 | 611 | 620 | 628,000 |
1986/04/04 | 620 | 630 | 608 | 620 | 1,169,000 |
1986/04/03 | 660 | 660 | 620 | 630 | 1,051,000 |
1986/04/02 | 658 | 671 | 650 | 650 | 1,383,000 |
1986/04/01 | 697 | 699 | 681 | 688 | 4,347,999 |
1986/03/31 | 658 | 688 | 655 | 687 | 4,030,999 |
1986/03/29 | 640 | 664 | 640 | 661 | 750,000 |
1986/03/28 | 679 | 680 | 645 | 650 | 4,222,999 |
1986/03/27 | 650 | 680 | 645 | 671 | 8,191,998 |
1986/03/26 | 618 | 629 | 616 | 627 | 1,046,000 |
1986/03/25 | 628 | 628 | 615 | 618 | 1,072,000 |
1986/03/24 | 625 | 643 | 612 | 624 | 1,933,000 |
1986/03/22 | 610 | 630 | 610 | 629 | 1,951,000 |
1986/03/20 | 598 | 615 | 591 | 610 | 3,551,999 |
1986/03/19 | 605 | 606 | 586 | 595 | 1,639,000 |
1986/03/18 | 596 | 611 | 596 | 608 | 4,202,999 |
1986/03/17 | 595 | 595 | 582 | 595 | 1,654,000 |
1986/03/15 | 573 | 590 | 572 | 585 | 1,178,000 |
1986/03/14 | 570 | 574 | 562 | 570 | 1,801,000 |
1986/03/13 | 565 | 570 | 562 | 570 | 1,471,000 |
1986/03/12 | 560 | 564 | 550 | 562 | 1,774,000 |
1986/03/11 | 555 | 560 | 553 | 558 | 774,000 |
1986/03/10 | 555 | 555 | 551 | 555 | 224,000 |
1986/03/07 | 558 | 559 | 550 | 559 | 876,000 |
1986/03/06 | 549 | 562 | 549 | 562 | 1,261,000 |
1986/03/05 | 541 | 548 | 541 | 548 | 266,000 |
1986/03/04 | 535 | 547 | 535 | 538 | 180,000 |
1986/03/03 | 550 | 550 | 544 | 550 | 470,000 |
1986/03/01 | 548 | 548 | 542 | 548 | 451,000 |
1986/02/28 | 543 | 545 | 531 | 545 | 865,000 |
1986/02/27 | 553 | 554 | 548 | 550 | 418,000 |
1986/02/26 | 550 | 555 | 547 | 555 | 431,000 |
1986/02/25 | 546 | 550 | 546 | 550 | 275,000 |
1986/02/24 | 545 | 548 | 541 | 548 | 195,000 |
1986/02/22 | 548 | 549 | 540 | 540 | 432,000 |
1986/02/21 | 548 | 548 | 536 | 548 | 291,000 |
1986/02/20 | 550 | 551 | 543 | 550 | 952,000 |
1986/02/19 | 543 | 552 | 543 | 548 | 1,521,000 |
1986/02/18 | 546 | 546 | 540 | 543 | 894,000 |
1986/02/17 | 547 | 548 | 540 | 545 | 450,000 |
1986/02/15 | 540 | 546 | 539 | 543 | 373,000 |
1986/02/14 | 533 | 535 | 531 | 532 | 756,000 |
1986/02/13 | 531 | 537 | 530 | 532 | 531,000 |
1986/02/12 | 530 | 533 | 530 | 530 | 370,000 |
1986/02/10 | 530 | 534 | 526 | 534 | 776,000 |
1986/02/07 | 523 | 526 | 522 | 525 | 636,000 |
1986/02/06 | 523 | 523 | 518 | 519 | 272,000 |
1986/02/05 | 526 | 526 | 520 | 525 | 628,000 |
1986/02/04 | 526 | 527 | 524 | 527 | 743,000 |
1986/02/03 | 516 | 516 | 513 | 516 | 110,000 |
1986/02/01 | 519 | 520 | 515 | 516 | 293,000 |
1986/01/31 | 512 | 525 | 512 | 521 | 786,000 |
1986/01/30 | 511 | 515 | 511 | 512 | 536,000 |
1986/01/29 | 512 | 514 | 511 | 513 | 373,000 |
1986/01/28 | 511 | 512 | 510 | 512 | 371,000 |
1986/01/27 | 513 | 513 | 512 | 512 | 204,000 |
1986/01/25 | 511 | 512 | 510 | 512 | 395,000 |
1986/01/24 | 513 | 514 | 511 | 514 | 651,000 |
1986/01/23 | 517 | 519 | 515 | 515 | 474,000 |
1986/01/22 | 519 | 521 | 517 | 517 | 560,000 |
1986/01/21 | 518 | 520 | 518 | 520 | 271,000 |
1986/01/20 | 520 | 522 | 518 | 519 | 133,000 |
1986/01/18 | 517 | 522 | 517 | 517 | 235,000 |
1986/01/17 | 521 | 521 | 518 | 518 | 125,000 |
1986/01/16 | 519 | 523 | 518 | 522 | 284,000 |
1986/01/14 | 517 | 522 | 517 | 520 | 78,000 |
1986/01/13 | 517 | 525 | 517 | 525 | 100,000 |
1986/01/10 | 516 | 520 | 516 | 517 | 91,000 |
1986/01/09 | 517 | 520 | 515 | 517 | 143,000 |
1986/01/08 | 523 | 525 | 520 | 521 | 118,000 |
1986/01/07 | 523 | 529 | 520 | 529 | 284,000 |
1986/01/06 | 524 | 528 | 523 | 524 | 157,000 |
1986/01/04 | 523 | 525 | 522 | 524 | 34,000 |