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
2004/12/30 2,040 2,040 2,030 2,040 403,000
2004/12/29 2,040 2,045 2,015 2,025 1,175,000
2004/12/28 2,010 2,035 2,010 2,035 878,000
2004/12/27 2,045 2,045 2,020 2,030 825,000
2004/12/24 2,035 2,045 2,025 2,035 1,518,000
2004/12/22 1,992 2,025 1,991 2,015 2,072,000
2004/12/21 1,988 1,997 1,985 1,991 1,720,000
2004/12/20 1,951 1,990 1,951 1,983 2,151,000
2004/12/17 1,950 1,984 1,950 1,969 3,178,000
2004/12/16 1,970 1,985 1,955 1,980 2,437,000
2004/12/15 1,980 1,988 1,968 1,983 2,398,000
2004/12/14 1,955 1,962 1,946 1,958 1,641,000
2004/12/13 1,948 1,965 1,948 1,955 1,610,000
2004/12/10 1,958 1,963 1,946 1,946 8,194,000
2004/12/09 1,930 1,939 1,923 1,928 4,208,000
2004/12/08 1,898 1,920 1,896 1,909 3,295,000
2004/12/07 1,887 1,897 1,886 1,892 1,617,000
2004/12/06 1,898 1,909 1,892 1,903 1,857,000
2004/12/03 1,910 1,929 1,908 1,928 2,291,000
2004/12/02 1,880 1,919 1,875 1,911 3,688,000
2004/12/01 1,845 1,857 1,834 1,844 1,708,000
2004/11/30 1,869 1,884 1,857 1,865 2,706,000
2004/11/29 1,860 1,882 1,857 1,869 2,354,000
2004/11/26 1,880 1,884 1,864 1,867 2,932,000
2004/11/25 1,864 1,879 1,846 1,879 2,093,000
2004/11/24 1,844 1,861 1,818 1,860 5,368,000
2004/11/22 1,877 1,883 1,845 1,864 3,725,000
2004/11/19 1,924 1,932 1,904 1,907 2,256,000
2004/11/18 1,985 1,985 1,900 1,909 4,183,000
2004/11/17 1,952 1,962 1,945 1,955 1,561,000
2004/11/16 1,983 1,988 1,962 1,964 2,412,000
2004/11/15 1,993 2,010 1,984 1,996 2,280,000
2004/11/12 1,952 1,997 1,950 1,993 3,273,000
2004/11/11 1,979 1,988 1,950 1,950 1,859,000
2004/11/10 1,968 1,982 1,959 1,961 1,956,000
2004/11/09 1,945 1,980 1,944 1,971 2,946,000
2004/11/08 1,991 1,991 1,933 1,936 2,651,000
2004/11/05 1,960 1,962 1,953 1,961 1,544,000
2004/11/04 1,958 1,958 1,938 1,948 2,862,000
2004/11/02 1,920 1,932 1,916 1,928 2,744,000
2004/11/01 1,948 1,948 1,920 1,938 1,270,000
2004/10/29 1,954 1,954 1,910 1,920 2,449,000
2004/10/28 1,949 1,957 1,930 1,939 2,341,000
2004/10/27 1,926 1,945 1,915 1,927 3,349,000
2004/10/26 1,874 1,904 1,870 1,896 4,733,000
2004/10/25 1,910 1,920 1,894 1,904 3,339,000
2004/10/22 1,940 1,966 1,932 1,946 1,953,000
2004/10/21 1,950 1,960 1,941 1,944 2,701,000
2004/10/20 1,994 1,994 1,953 1,954 3,417,000
2004/10/19 1,987 2,005 1,980 1,993 2,557,000
2004/10/18 1,989 1,993 1,957 1,965 3,316,000
2004/10/15 1,986 1,996 1,976 1,986 3,837,000
2004/10/14 2,045 2,050 2,005 2,005 2,242,000
2004/10/13 2,045 2,065 2,035 2,045 2,624,000
2004/10/12 2,115 2,125 2,070 2,085 2,395,000
2004/10/08 2,120 2,155 2,120 2,145 2,121,000
2004/10/07 2,145 2,145 2,110 2,110 1,139,000
2004/10/06 2,120 2,135 2,115 2,135 2,541,000
2004/10/05 2,120 2,135 2,115 2,135 1,824,000
2004/10/04 2,100 2,105 2,075 2,095 1,818,000
2004/10/01 2,070 2,095 2,060 2,070 2,032,000
2004/09/30 2,045 2,080 2,030 2,045 3,119,000
2004/09/29 2,015 2,020 1,996 2,005 2,708,000
2004/09/28 2,005 2,025 2,005 2,020 2,783,000
2004/09/27 2,050 2,055 2,035 2,040 2,699,000
2004/09/24 2,055 2,085 2,055 2,070 3,377,000
2004/09/22 2,140 2,145 2,105 2,105 1,591,000
2004/09/21 2,165 2,180 2,135 2,145 1,164,000
2004/09/17 2,140 2,165 2,125 2,150 1,735,000
2004/09/16 2,140 2,155 2,135 2,150 1,013,000
2004/09/15 2,160 2,165 2,135 2,135 1,130,000
2004/09/14 2,125 2,135 2,100 2,125 2,547,000
2004/09/13 2,150 2,150 2,120 2,135 1,871,000
2004/09/10 2,155 2,170 2,140 2,155 4,291,000
2004/09/09 2,175 2,190 2,160 2,160 1,429,000
2004/09/08 2,180 2,190 2,160 2,175 1,561,000
2004/09/07 2,170 2,175 2,150 2,155 837,000
2004/09/06 2,100 2,170 2,100 2,160 1,667,000
2004/09/03 2,150 2,150 2,100 2,105 1,001,000
2004/09/02 2,135 2,145 2,125 2,135 1,518,000
2004/09/01 2,085 2,140 2,085 2,115 1,630,000
2004/08/31 2,100 2,100 2,070 2,075 1,331,000
2004/08/30 2,120 2,135 2,100 2,105 1,356,000
2004/08/27 2,095 2,120 2,085 2,115 3,435,000
2004/08/26 2,075 2,075 2,055 2,075 1,959,000
2004/08/25 2,025 2,070 2,015 2,045 2,376,000
2004/08/24 2,025 2,030 1,997 2,015 2,519,000
2004/08/23 2,035 2,050 2,020 2,025 3,040,000
2004/08/20 2,050 2,085 2,050 2,075 1,813,000
2004/08/19 2,075 2,095 2,065 2,065 2,558,000
2004/08/18 2,000 2,050 2,000 2,050 1,778,000
2004/08/17 2,010 2,015 1,989 1,992 1,066,000
2004/08/16 1,990 1,999 1,972 1,999 2,021,000
2004/08/13 1,995 2,040 1,970 2,015 4,009,000
2004/08/12 1,995 2,005 1,974 1,985 1,826,000
2004/08/11 1,972 1,991 1,960 1,988 2,313,000
2004/08/10 1,930 1,952 1,927 1,942 2,122,000
2004/08/09 1,941 1,961 1,907 1,958 2,275,000
2004/08/06 1,986 1,990 1,965 1,971 1,127,000
2004/08/05 1,964 1,998 1,961 1,985 1,476,000
2004/08/04 1,990 1,998 1,965 1,977 1,655,000
2004/08/03 1,996 2,010 1,981 1,990 1,520,000
2004/08/02 2,010 2,025 1,999 2,000 1,498,000
2004/07/30 2,000 2,010 1,991 2,010 2,426,000
2004/07/29 1,999 1,999 1,972 1,996 1,823,000
2004/07/28 2,000 2,005 1,983 1,986 1,980,000
2004/07/27 1,989 2,005 1,986 1,989 1,745,000
2004/07/26 1,987 2,010 1,987 2,000 1,567,000
2004/07/23 2,005 2,020 1,998 2,010 2,233,000
2004/07/22 2,035 2,040 2,015 2,025 1,736,000
2004/07/21 2,030 2,045 2,025 2,035 2,159,000
2004/07/20 2,005 2,015 1,994 2,005 3,576,000
2004/07/16 2,055 2,080 2,050 2,065 1,866,000
2004/07/15 2,065 2,100 2,065 2,095 2,744,000
2004/07/14 2,030 2,060 2,030 2,040 1,691,000
2004/07/13 2,035 2,065 2,035 2,065 3,673,000
2004/07/12 2,005 2,035 2,005 2,010 2,211,000
2004/07/09 1,984 2,030 1,984 2,025 1,957,000
2004/07/08 2,015 2,025 1,995 2,000 1,549,000
2004/07/07 2,015 2,045 1,999 1,999 1,907,000
2004/07/06 2,045 2,085 2,045 2,055 1,594,000
2004/07/05 2,060 2,070 2,040 2,065 1,822,000
2004/07/02 2,055 2,085 2,055 2,065 1,450,000
2004/07/01 2,075 2,100 2,065 2,080 2,641,000
2004/06/30 2,045 2,075 2,035 2,050 1,823,000
2004/06/29 2,050 2,050 2,010 2,040 1,266,000
2004/06/28 2,035 2,050 2,025 2,050 952,000
2004/06/25 2,040 2,045 2,010 2,040 2,347,000
2004/06/24 2,025 2,035 1,995 2,010 1,988,000
2004/06/23 2,040 2,045 2,010 2,020 3,473,000
2004/06/22 2,010 2,040 2,005 2,040 2,794,000
2004/06/21 2,005 2,060 2,000 2,050 3,831,000
2004/06/18 1,980 1,997 1,972 1,985 2,200,000
2004/06/17 2,005 2,010 1,949 1,970 3,987,000
2004/06/16 1,935 2,010 1,935 2,005 5,507,000
2004/06/15 1,949 1,959 1,924 1,926 2,376,000
2004/06/14 1,923 1,950 1,916 1,941 2,270,000
2004/06/11 1,940 1,940 1,908 1,914 4,971,000
2004/06/10 1,905 1,940 1,899 1,932 2,716,000
2004/06/09 1,931 1,944 1,931 1,934 2,348,000
2004/06/08 1,943 1,945 1,924 1,930 3,101,000
2004/06/07 1,900 1,937 1,895 1,924 5,145,000
2004/06/04 1,876 1,883 1,852 1,880 2,546,000
2004/06/03 1,900 1,914 1,845 1,863 3,785,000
2004/06/02 1,874 1,903 1,873 1,901 3,881,000
2004/06/01 1,883 1,898 1,873 1,874 2,874,000
2004/05/31 1,868 1,885 1,850 1,883 3,550,000
2004/05/28 1,850 1,868 1,840 1,845 3,293,000
2004/05/27 1,846 1,853 1,822 1,829 1,986,000
2004/05/26 1,816 1,867 1,816 1,844 5,777,000
2004/05/25 1,815 1,820 1,803 1,815 3,743,000
2004/05/24 1,805 1,805 1,787 1,790 2,571,000
2004/05/21 1,785 1,813 1,785 1,805 2,414,000
2004/05/20 1,815 1,820 1,795 1,810 3,226,000
2004/05/19 1,810 1,830 1,805 1,822 3,986,000
2004/05/18 1,773 1,801 1,769 1,789 3,758,000
2004/05/17 1,783 1,828 1,771 1,786 3,413,000
2004/05/14 1,782 1,816 1,765 1,808 5,334,000
2004/05/13 1,815 1,827 1,803 1,812 3,657,000
2004/05/12 1,893 1,918 1,851 1,871 4,908,000
2004/05/11 1,773 1,870 1,773 1,842 5,832,000
2004/05/10 1,799 1,827 1,771 1,771 3,769,000
2004/05/07 1,803 1,815 1,796 1,801 1,557,000
2004/05/06 1,841 1,850 1,804 1,809 3,903,000
2004/04/30 1,841 1,880 1,840 1,868 3,042,000
2004/04/28 1,892 1,898 1,885 1,898 3,468,000
2004/04/27 1,899 1,899 1,859 1,873 2,521,000
2004/04/26 1,905 1,928 1,900 1,906 3,322,000
2004/04/23 1,893 1,900 1,881 1,900 3,236,000
2004/04/22 1,850 1,893 1,849 1,869 4,113,000
2004/04/21 1,859 1,882 1,850 1,861 5,689,000
2004/04/20 1,790 1,875 1,790 1,858 8,261,000
2004/04/19 1,769 1,791 1,768 1,777 2,948,000
2004/04/16 1,761 1,772 1,736 1,768 2,496,000
2004/04/15 1,769 1,776 1,730 1,735 3,526,000
2004/04/14 1,759 1,771 1,744 1,769 4,980,000
2004/04/13 1,728 1,766 1,725 1,758 3,369,000
2004/04/12 1,697 1,723 1,696 1,711 1,460,000
2004/04/09 1,694 1,707 1,688 1,696 2,484,000
2004/04/08 1,700 1,726 1,694 1,724 4,739,000
2004/04/07 1,670 1,695 1,670 1,687 2,404,000
2004/04/06 1,679 1,695 1,669 1,685 2,503,000
2004/04/05 1,673 1,689 1,665 1,679 4,670,000
2004/04/02 1,624 1,648 1,611 1,630 2,571,000
2004/04/01 1,630 1,643 1,600 1,609 3,866,000
2004/03/31 1,673 1,673 1,627 1,633 2,136,000
2004/03/30 1,680 1,680 1,655 1,657 1,641,000
2004/03/29 1,666 1,668 1,654 1,659 1,600,000
2004/03/26 1,653 1,667 1,651 1,660 3,374,000
2004/03/25 1,623 1,636 1,613 1,636 2,507,000
2004/03/24 1,598 1,631 1,594 1,622 3,425,000
2004/03/23 1,565 1,619 1,560 1,609 2,522,000
2004/03/22 1,589 1,590 1,576 1,590 2,487,000
2004/03/19 1,605 1,625 1,595 1,606 2,160,000
2004/03/18 1,683 1,683 1,627 1,635 2,777,000
2004/03/17 1,580 1,647 1,575 1,640 3,599,000
2004/03/16 1,606 1,616 1,585 1,597 3,142,000
2004/03/15 1,616 1,626 1,611 1,622 2,322,000
2004/03/12 1,580 1,611 1,580 1,607 6,151,000
2004/03/11 1,615 1,628 1,608 1,613 3,868,000
2004/03/10 1,645 1,655 1,622 1,638 2,832,000
2004/03/09 1,686 1,686 1,647 1,670 3,120,000
2004/03/08 1,685 1,696 1,685 1,688 2,982,000
2004/03/05 1,668 1,690 1,667 1,687 3,976,000
2004/03/04 1,651 1,683 1,651 1,666 2,716,000
2004/03/03 1,650 1,674 1,649 1,658 2,954,000
2004/03/02 1,636 1,650 1,636 1,646 2,741,000
2004/03/01 1,620 1,639 1,614 1,636 3,489,000
2004/02/27 1,601 1,628 1,600 1,613 3,791,000
2004/02/26 1,587 1,599 1,587 1,596 1,664,000
2004/02/25 1,572 1,603 1,572 1,598 2,178,000
2004/02/24 1,591 1,609 1,583 1,595 2,462,000
2004/02/23 1,560 1,603 1,556 1,597 4,117,000
2004/02/20 1,559 1,569 1,546 1,564 2,148,000
2004/02/19 1,565 1,568 1,549 1,558 2,780,000
2004/02/18 1,583 1,583 1,552 1,559 2,606,000
2004/02/17 1,583 1,584 1,569 1,569 1,880,000
2004/02/16 1,568 1,591 1,567 1,583 1,535,000
2004/02/13 1,566 1,584 1,562 1,576 3,596,000
2004/02/12 1,542 1,577 1,542 1,566 5,184,000
2004/02/10 1,535 1,548 1,527 1,528 1,901,000
2004/02/09 1,545 1,556 1,525 1,533 2,531,000
2004/02/06 1,528 1,537 1,521 1,524 2,146,000
2004/02/05 1,517 1,527 1,488 1,519 3,560,000
2004/02/04 1,551 1,551 1,515 1,534 3,271,000
2004/02/03 1,549 1,557 1,533 1,551 3,149,000
2004/02/02 1,531 1,558 1,530 1,549 2,611,000
2004/01/30 1,541 1,559 1,530 1,535 4,575,000
2004/01/29 1,539 1,553 1,537 1,545 4,350,000
2004/01/28 1,535 1,548 1,530 1,541 3,035,000
2004/01/27 1,525 1,539 1,513 1,530 4,684,000
2004/01/26 1,514 1,540 1,509 1,540 3,703,000
2004/01/23 1,495 1,515 1,489 1,497 2,725,000
2004/01/22 1,516 1,517 1,499 1,500 1,680,000
2004/01/21 1,514 1,518 1,495 1,496 2,317,000
2004/01/20 1,508 1,528 1,502 1,511 2,700,000
2004/01/19 1,485 1,509 1,484 1,505 3,185,000
2004/01/16 1,485 1,496 1,480 1,495 3,054,000
2004/01/15 1,493 1,499 1,450 1,457 2,916,000
2004/01/14 1,483 1,498 1,479 1,492 3,151,000
2004/01/13 1,484 1,492 1,478 1,491 3,476,000
2004/01/09 1,470 1,485 1,466 1,476 3,114,000
2004/01/08 1,460 1,476 1,460 1,469 1,984,000
2004/01/07 1,450 1,470 1,449 1,468 1,784,000
2004/01/06 1,482 1,488 1,466 1,470 3,529,000
2004/01/05 1,469 1,474 1,466 1,468 1,337,000

このページの先頭へ