日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 2,810 2,840 2,810 2,830 383,000
1997/12/29 2,800 2,820 2,760 2,770 810,000
1997/12/26 2,860 2,870 2,770 2,780 606,000
1997/12/25 2,790 2,890 2,760 2,860 1,193,000
1997/12/24 2,770 2,800 2,750 2,790 1,190,000
1997/12/22 2,800 2,840 2,760 2,790 1,309,000
1997/12/19 2,790 2,820 2,760 2,800 2,002,000
1997/12/18 2,860 2,910 2,860 2,870 1,372,000
1997/12/17 2,990 3,020 2,860 2,940 2,186,000
1997/12/16 2,950 2,990 2,930 2,960 2,034,000
1997/12/15 2,850 2,910 2,820 2,910 1,910,000
1997/12/12 2,900 2,900 2,790 2,820 3,422,000
1997/12/11 2,870 2,920 2,850 2,900 1,628,000
1997/12/10 2,990 3,000 2,870 2,870 2,365,000
1997/12/09 3,010 3,050 2,950 2,970 1,562,000
1997/12/08 3,040 3,070 2,990 2,990 1,852,000
1997/12/05 2,990 3,040 2,970 3,000 2,506,000
1997/12/04 2,860 2,930 2,860 2,880 1,763,000
1997/12/03 2,840 2,860 2,790 2,820 1,474,000
1997/12/02 2,800 2,840 2,800 2,840 1,199,000
1997/12/01 2,770 2,860 2,760 2,770 2,236,000
1997/11/28 2,840 2,840 2,760 2,770 1,509,000
1997/11/27 2,780 2,790 2,740 2,760 1,125,000
1997/11/26 2,800 2,880 2,750 2,770 1,091,000
1997/11/25 2,620 2,790 2,600 2,790 1,769,000
1997/11/21 2,710 2,780 2,700 2,780 2,336,000
1997/11/20 2,630 2,720 2,620 2,670 1,428,000
1997/11/19 2,590 2,650 2,590 2,610 1,203,000
1997/11/18 2,600 2,670 2,590 2,660 2,864,000
1997/11/17 2,540 2,650 2,540 2,640 1,537,000
1997/11/14 2,500 2,560 2,500 2,510 1,940,000
1997/11/13 2,500 2,570 2,490 2,530 1,942,000
1997/11/12 2,600 2,610 2,540 2,550 1,400,000
1997/11/11 2,510 2,580 2,510 2,560 1,169,000
1997/11/10 2,460 2,520 2,460 2,490 1,344,000
1997/11/07 2,500 2,550 2,490 2,530 1,422,000
1997/11/06 2,580 2,600 2,560 2,570 1,119,000
1997/11/05 2,520 2,550 2,480 2,520 1,832,000
1997/11/04 2,580 2,590 2,530 2,560 1,327,000
1997/10/31 2,560 2,610 2,550 2,600 1,192,000
1997/10/30 2,660 2,670 2,610 2,620 1,049,000
1997/10/29 2,850 2,850 2,670 2,700 1,936,000
1997/10/28 2,650 2,740 2,550 2,700 2,180,000
1997/10/27 2,800 2,810 2,770 2,770 782,000
1997/10/24 2,780 2,850 2,760 2,830 1,854,000
1997/10/23 2,910 2,950 2,820 2,900 1,372,000
1997/10/22 3,000 3,000 2,960 2,990 889,000
1997/10/21 2,970 2,980 2,940 2,970 694,000
1997/10/20 2,950 3,000 2,950 2,970 593,000
1997/10/17 2,950 3,000 2,940 3,000 1,232,000
1997/10/16 2,960 3,010 2,930 3,000 1,704,000
1997/10/15 2,950 2,970 2,910 2,930 974,000
1997/10/14 2,960 2,990 2,960 2,960 730,000
1997/10/13 2,940 2,970 2,930 2,960 560,000
1997/10/09 2,980 2,980 2,930 2,950 1,058,000
1997/10/08 2,980 3,000 2,970 2,980 898,000
1997/10/07 3,000 3,000 2,940 2,940 856,000
1997/10/06 2,940 3,040 2,930 3,020 1,917,000
1997/10/03 2,910 2,950 2,890 2,930 1,122,000
1997/10/02 2,920 2,930 2,870 2,910 1,208,000
1997/10/01 2,870 2,960 2,870 2,900 1,579,000
1997/09/30 2,910 2,920 2,880 2,900 1,019,000
1997/09/29 2,920 2,920 2,850 2,900 794,000
1997/09/26 2,950 2,960 2,910 2,920 874,000
1997/09/25 2,960 2,970 2,910 2,950 1,216,000
1997/09/24 2,990 3,020 2,910 3,010 2,306,000
1997/09/22 2,910 2,990 2,880 2,960 2,465,000
1997/09/19 2,810 2,870 2,760 2,870 1,325,000
1997/09/18 2,800 2,810 2,780 2,810 867,000
1997/09/17 2,840 2,840 2,750 2,800 1,016,000
1997/09/16 2,790 2,810 2,760 2,810 883,000
1997/09/12 2,780 2,780 2,740 2,760 1,913,000
1997/09/11 2,800 2,810 2,770 2,800 3,914,000
1997/09/10 2,760 2,810 2,760 2,810 517,000
1997/09/09 2,790 2,810 2,760 2,800 572,000
1997/09/08 2,770 2,800 2,770 2,780 837,000
1997/09/05 2,760 2,790 2,730 2,770 842,000
1997/09/04 2,870 2,900 2,770 2,780 4,544,000
1997/09/03 2,820 2,870 2,790 2,870 1,518,000
1997/09/02 2,710 2,750 2,700 2,750 831,000
1997/09/01 2,670 2,770 2,670 2,700 3,233,000
1997/08/29 2,660 2,690 2,630 2,670 965,000
1997/08/28 2,730 2,760 2,720 2,740 667,000
1997/08/27 2,730 2,780 2,720 2,720 732,000
1997/08/26 2,710 2,740 2,690 2,730 579,000
1997/08/25 2,730 2,760 2,720 2,720 901,000
1997/08/22 2,760 2,770 2,700 2,730 1,226,000
1997/08/21 2,780 2,820 2,770 2,800 1,531,000
1997/08/20 2,760 2,780 2,730 2,760 901,000
1997/08/19 2,830 2,830 2,760 2,790 826,000
1997/08/18 2,820 2,820 2,770 2,800 903,000
1997/08/15 2,780 2,900 2,780 2,890 1,485,000
1997/08/14 2,730 2,750 2,700 2,750 813,000
1997/08/13 2,720 2,760 2,690 2,730 695,000
1997/08/12 2,730 2,760 2,710 2,720 739,000
1997/08/11 2,710 2,730 2,680 2,700 1,059,000
1997/08/08 2,800 2,810 2,740 2,790 3,159,000
1997/08/07 2,810 2,870 2,800 2,840 893,000
1997/08/06 2,790 2,810 2,760 2,810 1,075,000
1997/08/05 2,770 2,780 2,740 2,770 3,007,000
1997/08/04 2,760 2,780 2,730 2,770 885,000
1997/08/01 2,820 2,830 2,720 2,720 1,194,000
1997/07/31 2,810 2,840 2,790 2,840 1,013,000
1997/07/30 2,820 2,830 2,790 2,800 700,000
1997/07/29 2,900 2,900 2,850 2,850 1,029,000
1997/07/28 2,820 2,890 2,820 2,870 1,006,000
1997/07/25 2,820 2,840 2,800 2,810 790,000
1997/07/24 2,770 2,790 2,760 2,790 662,000
1997/07/23 2,790 2,790 2,730 2,770 729,000
1997/07/22 2,770 2,780 2,740 2,770 727,000
1997/07/18 2,860 2,880 2,810 2,810 710,000
1997/07/17 2,920 2,930 2,860 2,900 1,080,000
1997/07/16 2,840 2,940 2,840 2,920 2,188,000
1997/07/15 2,820 2,830 2,790 2,790 833,000
1997/07/14 2,770 2,830 2,760 2,830 1,894,000
1997/07/11 2,620 2,720 2,590 2,710 1,168,000
1997/07/10 2,570 2,620 2,570 2,600 1,097,000
1997/07/09 2,590 2,600 2,540 2,580 678,000
1997/07/08 2,550 2,580 2,540 2,560 944,000
1997/07/07 2,570 2,610 2,550 2,590 676,000
1997/07/04 2,610 2,610 2,570 2,590 833,000
1997/07/03 2,630 2,670 2,620 2,650 834,000
1997/07/02 2,590 2,600 2,550 2,590 987,000
1997/07/01 2,670 2,680 2,590 2,590 951,000
1997/06/30 2,640 2,680 2,630 2,660 634,000
1997/06/27 2,610 2,660 2,610 2,610 496,000
1997/06/26 2,650 2,670 2,640 2,640 513,000
1997/06/25 2,650 2,660 2,620 2,650 968,000
1997/06/24 2,560 2,600 2,560 2,590 1,701,000
1997/06/23 2,550 2,600 2,540 2,560 562,000
1997/06/20 2,520 2,530 2,420 2,510 1,322,000
1997/06/19 2,520 2,530 2,490 2,500 1,440,000
1997/06/18 2,580 2,590 2,540 2,540 1,996,000
1997/06/17 2,680 2,680 2,610 2,640 1,627,000
1997/06/16 2,690 2,710 2,680 2,680 1,404,000
1997/06/13 2,740 2,740 2,680 2,680 2,449,000
1997/06/12 2,700 2,710 2,680 2,700 1,489,000
1997/06/11 2,660 2,690 2,660 2,690 1,228,000
1997/06/10 2,620 2,670 2,610 2,630 1,301,000
1997/06/09 2,680 2,690 2,620 2,630 957,000
1997/06/06 2,690 2,700 2,680 2,680 781,000
1997/06/05 2,710 2,720 2,670 2,680 910,000
1997/06/04 2,710 2,740 2,700 2,710 981,000
1997/06/03 2,690 2,730 2,680 2,700 1,454,000
1997/06/02 2,630 2,690 2,630 2,690 486,000
1997/05/30 2,680 2,700 2,610 2,630 884,000
1997/05/29 2,700 2,710 2,650 2,680 1,348,000
1997/05/28 2,670 2,700 2,640 2,680 806,000
1997/05/27 2,660 2,680 2,630 2,640 776,000
1997/05/26 2,660 2,670 2,630 2,670 1,044,000
1997/05/23 2,660 2,690 2,640 2,650 881,000
1997/05/22 2,610 2,640 2,570 2,630 1,712,000
1997/05/21 2,670 2,690 2,570 2,580 2,105,000
1997/05/20 2,790 2,810 2,720 2,750 1,734,000
1997/05/19 2,670 2,790 2,660 2,750 1,614,000
1997/05/16 2,650 2,690 2,640 2,670 1,377,000
1997/05/15 2,680 2,680 2,600 2,650 1,139,000
1997/05/14 2,700 2,750 2,670 2,690 1,532,000
1997/05/13 2,700 2,750 2,680 2,710 1,379,000
1997/05/12 2,590 2,680 2,590 2,680 2,288,000
1997/05/09 2,800 2,800 2,690 2,710 1,552,000
1997/05/08 2,820 2,830 2,760 2,800 1,794,000
1997/05/07 2,900 2,920 2,850 2,860 2,338,000
1997/05/06 2,920 2,970 2,910 2,940 2,944,000
1997/05/02 2,720 2,840 2,710 2,840 2,016,000
1997/05/01 2,740 2,780 2,730 2,730 2,122,000
1997/04/30 2,620 2,700 2,620 2,700 1,494,000
1997/04/28 2,610 2,620 2,580 2,590 571,000
1997/04/25 2,560 2,650 2,560 2,610 1,023,000
1997/04/24 2,550 2,650 2,550 2,600 2,268,000
1997/04/23 2,490 2,560 2,450 2,550 2,124,000
1997/04/22 2,470 2,480 2,440 2,470 1,221,000
1997/04/21 2,470 2,500 2,450 2,490 997,000
1997/04/18 2,460 2,470 2,440 2,460 838,000
1997/04/17 2,500 2,510 2,460 2,470 1,079,000
1997/04/16 2,570 2,590 2,480 2,520 1,858,000
1997/04/15 2,530 2,550 2,510 2,550 888,000
1997/04/14 2,540 2,570 2,490 2,530 1,136,000
1997/04/11 2,520 2,580 2,500 2,570 1,496,000
1997/04/10 2,560 2,570 2,520 2,520 1,187,000
1997/04/09 2,580 2,590 2,540 2,550 1,263,000
1997/04/08 2,530 2,580 2,520 2,580 2,117,000
1997/04/07 2,490 2,530 2,480 2,490 1,937,000
1997/04/04 2,430 2,440 2,400 2,430 1,558,000
1997/04/03 2,370 2,440 2,360 2,410 1,775,000
1997/04/02 2,320 2,380 2,310 2,380 2,144,000
1997/04/01 2,300 2,310 2,280 2,310 1,340,000
1997/03/31 2,290 2,330 2,290 2,320 1,499,000
1997/03/28 2,280 2,290 2,260 2,290 537,000
1997/03/27 2,290 2,310 2,250 2,290 1,464,000
1997/03/26 2,200 2,250 2,190 2,230 766,000
1997/03/25 2,190 2,200 2,170 2,190 1,086,000
1997/03/24 2,220 2,220 2,160 2,160 855,000
1997/03/21 2,180 2,200 2,180 2,200 796,000
1997/03/19 2,180 2,200 2,160 2,180 1,340,000
1997/03/18 2,190 2,210 2,160 2,180 971,000
1997/03/17 2,200 2,210 2,150 2,170 880,000
1997/03/14 2,130 2,190 2,130 2,190 3,893,000
1997/03/13 2,230 2,260 2,190 2,200 1,734,000
1997/03/12 2,200 2,220 2,200 2,220 964,000
1997/03/11 2,190 2,200 2,170 2,190 584,000
1997/03/10 2,200 2,220 2,160 2,190 3,954,000
1997/03/07 2,200 2,220 2,180 2,200 784,000
1997/03/06 2,250 2,250 2,180 2,210 1,600,000
1997/03/05 2,230 2,260 2,220 2,230 6,009,000
1997/03/04 2,200 2,230 2,190 2,210 949,000
1997/03/03 2,160 2,180 2,150 2,170 659,000
1997/02/28 2,190 2,210 2,160 2,160 3,360,000
1997/02/27 2,190 2,220 2,180 2,200 888,000
1997/02/26 2,180 2,210 2,170 2,200 923,000
1997/02/25 2,110 2,180 2,110 2,140 1,414,000
1997/02/24 2,150 2,190 2,120 2,130 2,042,000
1997/02/21 2,150 2,150 2,050 2,110 1,991,000
1997/02/20 2,200 2,220 2,120 2,150 2,137,000
1997/02/19 2,200 2,210 2,180 2,200 1,264,000
1997/02/18 2,230 2,230 2,200 2,220 897,000
1997/02/17 2,280 2,300 2,250 2,250 2,891,000
1997/02/14 2,290 2,310 2,260 2,300 2,131,000
1997/02/13 2,250 2,310 2,240 2,280 3,438,000
1997/02/12 2,150 2,190 2,140 2,160 2,675,000
1997/02/10 2,110 2,130 2,080 2,130 1,088,000
1997/02/07 2,130 2,140 2,090 2,100 1,021,000
1997/02/06 2,120 2,130 2,090 2,110 778,000
1997/02/05 2,130 2,150 2,090 2,130 1,512,000
1997/02/04 2,120 2,140 2,100 2,120 881,000
1997/02/03 2,080 2,110 2,070 2,090 611,000
1997/01/31 2,080 2,110 2,070 2,080 1,294,000
1997/01/30 2,090 2,100 2,060 2,060 1,307,000
1997/01/29 2,120 2,120 2,070 2,120 1,206,000
1997/01/28 2,070 2,120 2,060 2,120 663,000
1997/01/27 2,070 2,100 2,060 2,080 562,000
1997/01/24 2,100 2,120 2,070 2,090 1,122,000
1997/01/23 2,150 2,170 2,100 2,100 1,263,000
1997/01/22 2,130 2,200 2,130 2,180 1,605,000
1997/01/21 2,090 2,140 2,090 2,090 1,205,000
1997/01/20 2,130 2,130 2,070 2,110 1,173,000
1997/01/17 2,100 2,150 2,090 2,130 1,527,000
1997/01/16 2,050 2,120 2,050 2,090 4,966,000
1997/01/14 2,020 2,080 1,980 2,070 1,503,000
1997/01/13 2,040 2,070 2,000 2,050 1,321,000
1997/01/10 2,110 2,140 2,040 2,040 2,023,000
1997/01/09 2,130 2,170 2,110 2,110 1,087,000
1997/01/08 2,220 2,220 2,130 2,140 1,319,000
1997/01/07 2,250 2,260 2,220 2,220 1,055,000
1997/01/06 2,230 2,260 2,220 2,240 958,000

このページの先頭へ