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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,020 | 1,030 | 1,010 | 1,030 | 272,000 |
| 1991/12/27 | 1,050 | 1,050 | 1,020 | 1,020 | 131,000 |
| 1991/12/26 | 1,030 | 1,050 | 1,010 | 1,030 | 354,000 |
| 1991/12/25 | 980 | 1,040 | 980 | 1,030 | 327,000 |
| 1991/12/24 | 1,020 | 1,030 | 962 | 980 | 401,000 |
| 1991/12/20 | 1,020 | 1,020 | 999 | 1,000 | 250,000 |
| 1991/12/19 | 1,040 | 1,040 | 1,000 | 1,000 | 645,000 |
| 1991/12/18 | 1,050 | 1,060 | 1,050 | 1,060 | 307,000 |
| 1991/12/17 | 1,060 | 1,070 | 1,050 | 1,060 | 208,000 |
| 1991/12/16 | 1,060 | 1,070 | 1,050 | 1,070 | 195,000 |
| 1991/12/13 | 1,080 | 1,080 | 1,050 | 1,060 | 2,106,000 |
| 1991/12/12 | 1,020 | 1,040 | 1,020 | 1,020 | 396,000 |
| 1991/12/11 | 1,050 | 1,050 | 1,010 | 1,030 | 719,000 |
| 1991/12/10 | 1,080 | 1,080 | 1,050 | 1,060 | 345,000 |
| 1991/12/09 | 1,090 | 1,090 | 1,070 | 1,090 | 272,000 |
| 1991/12/06 | 1,070 | 1,120 | 1,060 | 1,080 | 380,000 |
| 1991/12/05 | 1,060 | 1,070 | 1,040 | 1,070 | 483,000 |
| 1991/12/04 | 1,050 | 1,070 | 1,040 | 1,060 | 287,000 |
| 1991/12/03 | 1,060 | 1,070 | 1,040 | 1,040 | 320,000 |
| 1991/12/02 | 1,050 | 1,060 | 1,040 | 1,040 | 397,000 |
| 1991/11/29 | 1,070 | 1,070 | 1,050 | 1,070 | 398,000 |
| 1991/11/28 | 1,080 | 1,080 | 1,060 | 1,070 | 439,000 |
| 1991/11/27 | 1,110 | 1,120 | 1,090 | 1,090 | 415,000 |
| 1991/11/26 | 1,120 | 1,120 | 1,090 | 1,110 | 315,000 |
| 1991/11/25 | 1,120 | 1,130 | 1,110 | 1,120 | 335,000 |
| 1991/11/22 | 1,130 | 1,140 | 1,120 | 1,140 | 555,000 |
| 1991/11/21 | 1,110 | 1,120 | 1,100 | 1,120 | 375,000 |
| 1991/11/20 | 1,070 | 1,100 | 1,070 | 1,100 | 259,000 |
| 1991/11/19 | 1,110 | 1,110 | 1,070 | 1,090 | 580,000 |
| 1991/11/18 | 1,110 | 1,130 | 1,090 | 1,090 | 810,000 |
| 1991/11/15 | 1,140 | 1,150 | 1,120 | 1,150 | 764,000 |
| 1991/11/14 | 1,140 | 1,140 | 1,120 | 1,120 | 405,000 |
| 1991/11/13 | 1,160 | 1,160 | 1,140 | 1,140 | 326,000 |
| 1991/11/12 | 1,140 | 1,160 | 1,130 | 1,160 | 568,000 |
| 1991/11/11 | 1,140 | 1,150 | 1,130 | 1,140 | 446,000 |
| 1991/11/08 | 1,160 | 1,160 | 1,140 | 1,150 | 342,000 |
| 1991/11/07 | 1,140 | 1,150 | 1,120 | 1,130 | 1,094,000 |
| 1991/11/06 | 1,160 | 1,170 | 1,150 | 1,160 | 358,000 |
| 1991/11/05 | 1,170 | 1,180 | 1,160 | 1,180 | 407,000 |
| 1991/11/01 | 1,170 | 1,190 | 1,160 | 1,190 | 660,000 |
| 1991/10/31 | 1,150 | 1,160 | 1,140 | 1,160 | 315,000 |
| 1991/10/30 | 1,150 | 1,170 | 1,140 | 1,150 | 382,000 |
| 1991/10/29 | 1,170 | 1,170 | 1,150 | 1,170 | 286,000 |
| 1991/10/28 | 1,160 | 1,160 | 1,140 | 1,150 | 253,000 |
| 1991/10/25 | 1,170 | 1,170 | 1,160 | 1,160 | 318,000 |
| 1991/10/24 | 1,170 | 1,170 | 1,160 | 1,170 | 638,000 |
| 1991/10/23 | 1,170 | 1,170 | 1,150 | 1,160 | 483,000 |
| 1991/10/22 | 1,150 | 1,180 | 1,140 | 1,180 | 462,000 |
| 1991/10/21 | 1,170 | 1,180 | 1,160 | 1,170 | 322,000 |
| 1991/10/18 | 1,130 | 1,190 | 1,130 | 1,190 | 840,000 |
| 1991/10/17 | 1,110 | 1,130 | 1,100 | 1,130 | 617,000 |
| 1991/10/16 | 1,130 | 1,140 | 1,110 | 1,110 | 758,000 |
| 1991/10/15 | 1,130 | 1,140 | 1,120 | 1,140 | 554,000 |
| 1991/10/14 | 1,150 | 1,160 | 1,130 | 1,130 | 481,000 |
| 1991/10/11 | 1,160 | 1,160 | 1,140 | 1,140 | 686,000 |
| 1991/10/09 | 1,160 | 1,180 | 1,150 | 1,180 | 670,000 |
| 1991/10/08 | 1,180 | 1,190 | 1,170 | 1,170 | 683,000 |
| 1991/10/07 | 1,180 | 1,190 | 1,160 | 1,180 | 488,000 |
| 1991/10/04 | 1,200 | 1,200 | 1,180 | 1,200 | 1,529,000 |
| 1991/10/03 | 1,170 | 1,200 | 1,170 | 1,200 | 2,100,000 |
| 1991/10/02 | 1,170 | 1,180 | 1,150 | 1,150 | 674,000 |
| 1991/10/01 | 1,170 | 1,190 | 1,170 | 1,180 | 990,000 |
| 1991/09/30 | 1,180 | 1,200 | 1,180 | 1,180 | 1,033,000 |
| 1991/09/27 | 1,190 | 1,210 | 1,190 | 1,190 | 3,036,000 |
| 1991/09/26 | 1,160 | 1,180 | 1,140 | 1,180 | 2,711,000 |
| 1991/09/25 | 1,140 | 1,160 | 1,130 | 1,160 | 2,909,000 |
| 1991/09/24 | 1,130 | 1,140 | 1,120 | 1,130 | 883,000 |
| 1991/09/20 | 1,130 | 1,150 | 1,120 | 1,140 | 3,019,000 |
| 1991/09/19 | 1,110 | 1,120 | 1,100 | 1,110 | 1,483,000 |
| 1991/09/18 | 1,110 | 1,120 | 1,100 | 1,110 | 1,082,000 |
| 1991/09/17 | 1,130 | 1,130 | 1,100 | 1,120 | 1,220,000 |
| 1991/09/13 | 1,090 | 1,120 | 1,070 | 1,120 | 4,645,000 |
| 1991/09/12 | 1,060 | 1,080 | 1,060 | 1,070 | 876,000 |
| 1991/09/11 | 1,050 | 1,070 | 1,040 | 1,060 | 923,000 |
| 1991/09/10 | 1,040 | 1,060 | 1,040 | 1,050 | 386,000 |
| 1991/09/09 | 1,070 | 1,070 | 1,050 | 1,050 | 398,000 |
| 1991/09/06 | 1,040 | 1,080 | 1,030 | 1,070 | 2,405,000 |
| 1991/09/05 | 994 | 1,050 | 994 | 1,020 | 573,000 |
| 1991/09/04 | 988 | 1,020 | 983 | 1,020 | 895,000 |
| 1991/09/03 | 970 | 989 | 970 | 989 | 543,000 |
| 1991/09/02 | 951 | 965 | 948 | 960 | 384,000 |
| 1991/08/30 | 929 | 947 | 929 | 947 | 430,000 |
| 1991/08/29 | 920 | 925 | 911 | 919 | 459,000 |
| 1991/08/28 | 920 | 925 | 906 | 906 | 450,000 |
| 1991/08/27 | 940 | 947 | 903 | 910 | 348,000 |
| 1991/08/26 | 946 | 947 | 931 | 935 | 457,000 |
| 1991/08/23 | 980 | 980 | 947 | 947 | 405,000 |
| 1991/08/22 | 1,000 | 1,000 | 980 | 980 | 593,000 |
| 1991/08/21 | 983 | 1,000 | 976 | 976 | 671,000 |
| 1991/08/20 | 975 | 995 | 960 | 975 | 700,000 |
| 1991/08/19 | 1,010 | 1,020 | 960 | 970 | 623,000 |
| 1991/08/16 | 1,020 | 1,030 | 1,010 | 1,020 | 581,000 |
| 1991/08/15 | 1,020 | 1,030 | 1,010 | 1,010 | 351,000 |
| 1991/08/14 | 1,030 | 1,040 | 1,020 | 1,040 | 850,000 |
| 1991/08/13 | 1,020 | 1,030 | 1,020 | 1,030 | 259,000 |
| 1991/08/12 | 1,050 | 1,050 | 1,030 | 1,030 | 437,000 |
| 1991/08/09 | 1,040 | 1,060 | 1,020 | 1,050 | 566,000 |
| 1991/08/08 | 1,050 | 1,050 | 1,030 | 1,030 | 459,000 |
| 1991/08/07 | 1,050 | 1,050 | 1,040 | 1,050 | 197,000 |
| 1991/08/06 | 1,060 | 1,060 | 1,040 | 1,040 | 271,000 |
| 1991/08/05 | 1,050 | 1,070 | 1,040 | 1,070 | 468,000 |
| 1991/08/02 | 1,040 | 1,050 | 1,030 | 1,050 | 466,000 |
| 1991/08/01 | 1,040 | 1,050 | 1,030 | 1,040 | 377,000 |
| 1991/07/31 | 1,060 | 1,060 | 1,030 | 1,050 | 459,000 |
| 1991/07/30 | 1,070 | 1,070 | 1,050 | 1,070 | 487,000 |
| 1991/07/29 | 1,060 | 1,070 | 1,050 | 1,070 | 334,000 |
| 1991/07/26 | 1,020 | 1,060 | 1,010 | 1,060 | 389,000 |
| 1991/07/25 | 1,030 | 1,040 | 1,020 | 1,030 | 517,000 |
| 1991/07/24 | 1,040 | 1,050 | 1,030 | 1,050 | 446,000 |
| 1991/07/23 | 1,040 | 1,040 | 1,030 | 1,040 | 402,000 |
| 1991/07/22 | 1,030 | 1,040 | 1,030 | 1,040 | 353,000 |
| 1991/07/19 | 1,030 | 1,030 | 1,020 | 1,020 | 211,000 |
| 1991/07/18 | 1,030 | 1,030 | 1,020 | 1,030 | 232,000 |
| 1991/07/17 | 1,040 | 1,050 | 1,030 | 1,050 | 274,000 |
| 1991/07/16 | 1,060 | 1,070 | 1,050 | 1,060 | 325,000 |
| 1991/07/15 | 1,070 | 1,070 | 1,060 | 1,060 | 283,000 |
| 1991/07/12 | 1,070 | 1,070 | 1,050 | 1,070 | 421,000 |
| 1991/07/11 | 1,050 | 1,070 | 1,040 | 1,070 | 403,000 |
| 1991/07/10 | 1,050 | 1,090 | 1,030 | 1,080 | 863,000 |
| 1991/07/09 | 1,010 | 1,030 | 1,000 | 1,030 | 511,000 |
| 1991/07/08 | 1,010 | 1,020 | 1,000 | 1,000 | 418,000 |
| 1991/07/05 | 1,020 | 1,030 | 1,010 | 1,010 | 364,000 |
| 1991/07/04 | 1,020 | 1,030 | 1,000 | 1,010 | 270,000 |
| 1991/07/03 | 1,030 | 1,030 | 1,010 | 1,030 | 170,000 |
| 1991/07/02 | 1,050 | 1,060 | 1,030 | 1,030 | 311,000 |
| 1991/07/01 | 1,040 | 1,050 | 1,020 | 1,050 | 355,000 |
| 1991/06/28 | 1,030 | 1,030 | 1,010 | 1,010 | 352,000 |
| 1991/06/27 | 1,030 | 1,030 | 1,010 | 1,030 | 675,000 |
| 1991/06/26 | 1,040 | 1,050 | 1,020 | 1,030 | 747,000 |
| 1991/06/25 | 1,030 | 1,050 | 1,030 | 1,030 | 314,000 |
| 1991/06/24 | 1,050 | 1,070 | 1,020 | 1,050 | 524,000 |
| 1991/06/21 | 1,060 | 1,060 | 1,040 | 1,050 | 750,000 |
| 1991/06/20 | 1,040 | 1,060 | 1,040 | 1,060 | 489,000 |
| 1991/06/19 | 1,040 | 1,060 | 1,030 | 1,060 | 481,000 |
| 1991/06/18 | 1,060 | 1,070 | 1,050 | 1,060 | 382,000 |
| 1991/06/17 | 1,080 | 1,080 | 1,060 | 1,080 | 186,000 |
| 1991/06/14 | 1,090 | 1,100 | 1,060 | 1,080 | 2,677,000 |
| 1991/06/13 | 1,070 | 1,090 | 1,050 | 1,090 | 484,000 |
| 1991/06/12 | 1,080 | 1,090 | 1,070 | 1,080 | 298,000 |
| 1991/06/11 | 1,070 | 1,080 | 1,070 | 1,080 | 324,000 |
| 1991/06/10 | 1,080 | 1,080 | 1,060 | 1,070 | 278,000 |
| 1991/06/07 | 1,100 | 1,100 | 1,080 | 1,080 | 419,000 |
| 1991/06/06 | 1,080 | 1,100 | 1,070 | 1,100 | 690,000 |
| 1991/06/05 | 1,070 | 1,080 | 1,060 | 1,080 | 908,000 |
| 1991/06/04 | 1,050 | 1,070 | 1,050 | 1,060 | 264,000 |
| 1991/06/03 | 1,070 | 1,070 | 1,060 | 1,070 | 286,000 |
| 1991/05/31 | 1,060 | 1,070 | 1,050 | 1,060 | 520,000 |
| 1991/05/30 | 1,060 | 1,070 | 1,050 | 1,070 | 295,000 |
| 1991/05/29 | 1,060 | 1,070 | 1,040 | 1,060 | 599,000 |
| 1991/05/28 | 1,040 | 1,060 | 1,030 | 1,060 | 195,000 |
| 1991/05/27 | 1,060 | 1,070 | 1,050 | 1,060 | 325,000 |
| 1991/05/24 | 1,070 | 1,070 | 1,060 | 1,070 | 223,000 |
| 1991/05/23 | 1,050 | 1,060 | 1,040 | 1,060 | 298,000 |
| 1991/05/22 | 1,050 | 1,060 | 1,030 | 1,030 | 464,000 |
| 1991/05/21 | 1,050 | 1,050 | 1,030 | 1,050 | 415,000 |
| 1991/05/20 | 1,060 | 1,060 | 1,010 | 1,030 | 561,000 |
| 1991/05/17 | 1,080 | 1,090 | 1,050 | 1,070 | 911,000 |
| 1991/05/16 | 1,100 | 1,100 | 1,080 | 1,100 | 539,000 |
| 1991/05/15 | 1,090 | 1,100 | 1,080 | 1,100 | 353,000 |
| 1991/05/14 | 1,110 | 1,110 | 1,090 | 1,090 | 478,000 |
| 1991/05/13 | 1,110 | 1,120 | 1,100 | 1,120 | 733,000 |
| 1991/05/10 | 1,110 | 1,120 | 1,090 | 1,110 | 1,101,000 |
| 1991/05/09 | 1,110 | 1,120 | 1,090 | 1,110 | 964,000 |
| 1991/05/08 | 1,100 | 1,120 | 1,090 | 1,120 | 611,000 |
| 1991/05/07 | 1,100 | 1,120 | 1,090 | 1,100 | 202,000 |
| 1991/05/02 | 1,120 | 1,120 | 1,100 | 1,100 | 396,000 |
| 1991/05/01 | 1,110 | 1,120 | 1,090 | 1,120 | 374,000 |
| 1991/04/30 | 1,090 | 1,110 | 1,090 | 1,090 | 361,000 |
| 1991/04/26 | 1,100 | 1,100 | 1,080 | 1,090 | 522,000 |
| 1991/04/25 | 1,100 | 1,100 | 1,080 | 1,090 | 515,000 |
| 1991/04/24 | 1,100 | 1,110 | 1,090 | 1,090 | 348,000 |
| 1991/04/23 | 1,100 | 1,120 | 1,090 | 1,100 | 787,000 |
| 1991/04/22 | 1,100 | 1,130 | 1,090 | 1,100 | 791,000 |
| 1991/04/19 | 1,120 | 1,120 | 1,100 | 1,100 | 285,000 |
| 1991/04/18 | 1,130 | 1,130 | 1,110 | 1,120 | 505,000 |
| 1991/04/17 | 1,120 | 1,150 | 1,110 | 1,150 | 1,161,000 |
| 1991/04/16 | 1,120 | 1,120 | 1,100 | 1,120 | 509,000 |
| 1991/04/15 | 1,120 | 1,130 | 1,110 | 1,110 | 292,000 |
| 1991/04/12 | 1,130 | 1,130 | 1,110 | 1,130 | 345,000 |
| 1991/04/11 | 1,120 | 1,130 | 1,110 | 1,130 | 746,000 |
| 1991/04/10 | 1,100 | 1,120 | 1,100 | 1,120 | 481,000 |
| 1991/04/09 | 1,120 | 1,130 | 1,110 | 1,120 | 486,000 |
| 1991/04/08 | 1,160 | 1,160 | 1,130 | 1,130 | 415,000 |
| 1991/04/05 | 1,140 | 1,170 | 1,130 | 1,150 | 1,776,000 |
| 1991/04/04 | 1,160 | 1,160 | 1,140 | 1,160 | 1,067,000 |
| 1991/04/03 | 1,150 | 1,170 | 1,130 | 1,170 | 2,009,000 |
| 1991/04/02 | 1,090 | 1,130 | 1,090 | 1,110 | 825,000 |
| 1991/04/01 | 1,080 | 1,110 | 1,080 | 1,110 | 697,000 |
| 1991/03/29 | 1,070 | 1,100 | 1,060 | 1,100 | 586,000 |
| 1991/03/28 | 1,070 | 1,080 | 1,060 | 1,070 | 481,000 |
| 1991/03/27 | 1,110 | 1,110 | 1,070 | 1,090 | 713,000 |
| 1991/03/26 | 1,080 | 1,100 | 1,070 | 1,070 | 584,000 |
| 1991/03/25 | 1,090 | 1,110 | 1,070 | 1,070 | 872,000 |
| 1991/03/22 | 1,090 | 1,140 | 1,080 | 1,130 | 1,289,000 |
| 1991/03/20 | 1,110 | 1,110 | 1,090 | 1,090 | 899,000 |
| 1991/03/19 | 1,120 | 1,140 | 1,120 | 1,120 | 746,000 |
| 1991/03/18 | 1,130 | 1,150 | 1,130 | 1,140 | 939,000 |
| 1991/03/15 | 1,120 | 1,140 | 1,110 | 1,130 | 990,000 |
| 1991/03/14 | 1,120 | 1,130 | 1,110 | 1,110 | 560,000 |
| 1991/03/13 | 1,120 | 1,130 | 1,110 | 1,120 | 870,000 |
| 1991/03/12 | 1,140 | 1,140 | 1,130 | 1,140 | 873,000 |
| 1991/03/11 | 1,140 | 1,150 | 1,130 | 1,140 | 820,000 |
| 1991/03/08 | 1,150 | 1,150 | 1,130 | 1,140 | 2,014,000 |
| 1991/03/07 | 1,140 | 1,150 | 1,130 | 1,140 | 1,148,000 |
| 1991/03/06 | 1,130 | 1,140 | 1,110 | 1,130 | 1,212,000 |
| 1991/03/05 | 1,140 | 1,140 | 1,100 | 1,110 | 628,000 |
| 1991/03/04 | 1,130 | 1,140 | 1,100 | 1,140 | 807,000 |
| 1991/03/01 | 1,130 | 1,140 | 1,100 | 1,120 | 978,000 |
| 1991/02/28 | 1,110 | 1,130 | 1,100 | 1,120 | 890,000 |
| 1991/02/27 | 1,110 | 1,120 | 1,090 | 1,100 | 642,000 |
| 1991/02/26 | 1,160 | 1,160 | 1,130 | 1,130 | 1,382,000 |
| 1991/02/25 | 1,120 | 1,150 | 1,120 | 1,150 | 670,000 |
| 1991/02/22 | 1,140 | 1,140 | 1,120 | 1,130 | 956,000 |
| 1991/02/21 | 1,130 | 1,150 | 1,120 | 1,140 | 1,227,000 |
| 1991/02/20 | 1,150 | 1,150 | 1,110 | 1,140 | 1,522,000 |
| 1991/02/19 | 1,150 | 1,160 | 1,130 | 1,150 | 1,892,000 |
| 1991/02/18 | 1,150 | 1,160 | 1,130 | 1,150 | 2,369,000 |
| 1991/02/15 | 1,100 | 1,130 | 1,080 | 1,100 | 1,608,000 |
| 1991/02/14 | 1,100 | 1,110 | 1,070 | 1,100 | 2,677,000 |
| 1991/02/13 | 1,050 | 1,100 | 1,050 | 1,100 | 3,863,000 |
| 1991/02/12 | 1,020 | 1,050 | 1,010 | 1,050 | 1,652,000 |
| 1991/02/08 | 995 | 1,000 | 990 | 1,000 | 746,000 |
| 1991/02/07 | 998 | 998 | 988 | 995 | 461,000 |
| 1991/02/06 | 994 | 1,000 | 988 | 988 | 828,000 |
| 1991/02/05 | 976 | 985 | 973 | 985 | 436,000 |
| 1991/02/04 | 961 | 970 | 960 | 966 | 294,000 |
| 1991/02/01 | 975 | 980 | 965 | 966 | 281,000 |
| 1991/01/31 | 980 | 1,000 | 971 | 981 | 388,000 |
| 1991/01/30 | 985 | 996 | 971 | 971 | 395,000 |
| 1991/01/29 | 1,010 | 1,020 | 988 | 990 | 874,000 |
| 1991/01/28 | 993 | 1,010 | 987 | 995 | 889,000 |
| 1991/01/25 | 961 | 976 | 955 | 973 | 520,000 |
| 1991/01/24 | 961 | 968 | 956 | 961 | 780,000 |
| 1991/01/23 | 970 | 971 | 961 | 961 | 610,000 |
| 1991/01/22 | 975 | 984 | 975 | 980 | 215,000 |
| 1991/01/21 | 975 | 994 | 965 | 985 | 390,000 |
| 1991/01/18 | 999 | 1,020 | 969 | 994 | 1,274,000 |
| 1991/01/17 | 940 | 977 | 911 | 975 | 648,000 |
| 1991/01/16 | 946 | 960 | 940 | 940 | 262,000 |
| 1991/01/14 | 967 | 967 | 960 | 961 | 291,000 |
| 1991/01/11 | 951 | 979 | 951 | 967 | 662,000 |
| 1991/01/10 | 950 | 958 | 950 | 958 | 521,000 |
| 1991/01/09 | 966 | 967 | 950 | 967 | 380,000 |
| 1991/01/08 | 980 | 980 | 960 | 969 | 605,000 |
| 1991/01/07 | 979 | 989 | 976 | 989 | 326,000 |
| 1991/01/04 | 990 | 998 | 981 | 989 | 277,000 |