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
2006/12/29 2,635 2,675 2,635 2,655 1,286,100
2006/12/28 2,650 2,660 2,605 2,630 3,298,100
2006/12/27 2,680 2,680 2,660 2,670 1,409,900
2006/12/26 2,705 2,705 2,645 2,670 1,742,900
2006/12/25 2,695 2,725 2,690 2,705 1,964,900
2006/12/22 2,685 2,710 2,680 2,695 1,806,300
2006/12/21 2,690 2,720 2,675 2,705 2,797,700
2006/12/20 2,650 2,685 2,650 2,685 1,812,400
2006/12/19 2,690 2,700 2,655 2,660 1,890,300
2006/12/18 2,670 2,695 2,655 2,690 3,424,400
2006/12/15 2,685 2,690 2,655 2,665 5,646,900
2006/12/14 2,545 2,595 2,545 2,595 3,933,100
2006/12/13 2,540 2,545 2,515 2,530 3,490,600
2006/12/12 2,585 2,585 2,515 2,535 4,616,300
2006/12/11 2,560 2,595 2,540 2,540 4,793,300
2006/12/08 2,575 2,585 2,560 2,580 6,895,600
2006/12/07 2,590 2,635 2,575 2,625 5,501,700
2006/12/06 2,545 2,570 2,535 2,550 6,029,600
2006/12/05 2,480 2,505 2,455 2,465 2,714,800
2006/12/04 2,445 2,510 2,445 2,485 2,890,500
2006/12/01 2,495 2,525 2,485 2,500 3,251,600
2006/11/30 2,520 2,565 2,505 2,535 3,823,900
2006/11/29 2,490 2,515 2,480 2,490 4,309,000
2006/11/28 2,400 2,425 2,385 2,420 3,393,600
2006/11/27 2,405 2,460 2,400 2,440 3,172,400
2006/11/24 2,395 2,420 2,370 2,400 2,337,800
2006/11/22 2,430 2,440 2,390 2,415 2,930,000
2006/11/21 2,405 2,425 2,395 2,405 2,475,000
2006/11/20 2,515 2,515 2,430 2,445 3,105,300
2006/11/17 2,500 2,530 2,490 2,515 5,224,100
2006/11/16 2,520 2,525 2,470 2,480 1,850,700
2006/11/15 2,505 2,525 2,495 2,500 4,144,600
2006/11/14 2,485 2,550 2,485 2,530 4,289,100
2006/11/13 2,430 2,470 2,430 2,460 3,638,900
2006/11/10 2,410 2,500 2,410 2,485 4,745,000
2006/11/09 2,430 2,455 2,410 2,430 2,147,200
2006/11/08 2,445 2,485 2,445 2,445 2,797,700
2006/11/07 2,445 2,465 2,430 2,450 2,627,000
2006/11/06 2,405 2,460 2,400 2,440 2,719,600
2006/11/02 2,400 2,445 2,390 2,445 2,870,600
2006/11/01 2,475 2,475 2,440 2,445 2,317,500
2006/10/31 2,465 2,480 2,430 2,440 1,711,400
2006/10/30 2,505 2,510 2,435 2,440 3,050,700
2006/10/27 2,570 2,585 2,550 2,550 2,276,000
2006/10/26 2,585 2,595 2,560 2,585 2,724,400
2006/10/25 2,540 2,555 2,515 2,515 1,679,700
2006/10/24 2,535 2,565 2,525 2,555 2,653,600
2006/10/23 2,515 2,520 2,490 2,510 1,778,800
2006/10/20 2,490 2,530 2,475 2,515 2,216,700
2006/10/19 2,540 2,550 2,480 2,485 2,061,400
2006/10/18 2,475 2,515 2,470 2,515 2,316,100
2006/10/17 2,535 2,535 2,490 2,495 2,430,900
2006/10/16 2,565 2,570 2,520 2,530 2,992,300
2006/10/13 2,600 2,615 2,565 2,570 3,188,500
2006/10/12 2,585 2,615 2,575 2,585 3,547,200
2006/10/11 2,590 2,615 2,585 2,585 3,079,500
2006/10/10 2,535 2,605 2,535 2,580 2,899,200
2006/10/06 2,570 2,585 2,550 2,575 3,635,100
2006/10/05 2,555 2,590 2,540 2,565 6,336,600
2006/10/04 2,445 2,505 2,440 2,475 5,080,900
2006/10/03 2,380 2,410 2,370 2,400 1,851,000
2006/10/02 2,410 2,460 2,405 2,430 2,236,500
2006/09/29 2,375 2,390 2,355 2,385 1,437,700
2006/09/28 2,350 2,425 2,335 2,395 3,005,200
2006/09/27 2,350 2,355 2,320 2,345 2,062,800
2006/09/26 2,330 2,345 2,280 2,305 2,415,000
2006/09/25 2,310 2,345 2,270 2,315 3,371,300
2006/09/22 2,325 2,370 2,325 2,355 2,525,300
2006/09/21 2,375 2,395 2,350 2,380 4,584,500
2006/09/20 2,280 2,310 2,275 2,305 2,754,100
2006/09/19 2,370 2,370 2,330 2,330 1,894,700
2006/09/15 2,380 2,400 2,295 2,335 4,304,700
2006/09/14 2,400 2,435 2,375 2,420 3,113,100
2006/09/13 2,440 2,440 2,385 2,395 2,450,900
2006/09/12 2,385 2,390 2,355 2,360 3,170,900
2006/09/11 2,435 2,445 2,395 2,410 2,807,800
2006/09/08 2,360 2,475 2,360 2,475 7,245,300
2006/09/07 2,400 2,405 2,335 2,390 4,752,500
2006/09/06 2,455 2,465 2,405 2,420 3,847,100
2006/09/05 2,505 2,505 2,485 2,495 1,326,000
2006/09/04 2,505 2,525 2,500 2,505 2,049,300
2006/09/01 2,460 2,475 2,450 2,465 2,851,000
2006/08/31 2,460 2,520 2,455 2,500 4,140,300
2006/08/30 2,410 2,465 2,410 2,460 6,197,900
2006/08/29 2,360 2,390 2,335 2,355 2,650,900
2006/08/28 2,350 2,360 2,290 2,305 2,677,000
2006/08/25 2,375 2,375 2,335 2,345 1,614,900
2006/08/24 2,370 2,375 2,335 2,345 1,957,600
2006/08/23 2,365 2,380 2,360 2,365 1,232,300
2006/08/22 2,340 2,385 2,340 2,370 2,124,900
2006/08/21 2,330 2,350 2,330 2,335 1,773,600
2006/08/18 2,350 2,390 2,345 2,370 2,516,900
2006/08/17 2,370 2,385 2,315 2,320 3,710,200
2006/08/16 2,355 2,370 2,330 2,365 2,745,100
2006/08/15 2,325 2,385 2,320 2,360 8,783,700
2006/08/14 2,250 2,315 2,225 2,280 7,034,100
2006/08/11 2,185 2,225 2,165 2,180 5,707,500
2006/08/10 2,135 2,165 2,115 2,160 3,311,800
2006/08/09 2,110 2,155 2,075 2,145 4,250,800
2006/08/08 2,095 2,155 2,080 2,150 3,959,900
2006/08/07 2,120 2,125 2,075 2,075 1,978,900
2006/08/04 2,120 2,130 2,095 2,100 1,093,800
2006/08/03 2,115 2,135 2,110 2,120 2,210,500
2006/08/02 2,085 2,120 2,085 2,110 1,662,100
2006/08/01 2,120 2,135 2,095 2,105 2,833,200
2006/07/31 2,130 2,150 2,085 2,085 4,026,400
2006/07/28 2,090 2,160 2,080 2,150 7,107,600
2006/07/27 2,060 2,090 2,030 2,060 4,207,600
2006/07/26 2,110 2,115 2,020 2,030 3,402,100
2006/07/25 2,075 2,095 2,065 2,085 2,648,100
2006/07/24 2,000 2,055 1,995 2,035 3,110,000
2006/07/21 2,000 2,035 1,985 2,015 2,505,300
2006/07/20 2,040 2,045 1,980 1,993 3,197,500
2006/07/19 1,930 1,967 1,930 1,955 3,058,100
2006/07/18 1,951 1,976 1,903 1,920 4,032,000
2006/07/14 2,000 2,005 1,970 1,984 4,987,700
2006/07/13 2,045 2,075 2,015 2,025 2,479,700
2006/07/12 2,085 2,105 2,030 2,055 2,741,700
2006/07/11 2,105 2,110 2,085 2,100 1,812,000
2006/07/10 2,075 2,110 2,070 2,105 2,337,600
2006/07/07 2,135 2,135 2,100 2,110 2,502,900
2006/07/06 2,110 2,135 2,080 2,100 3,403,500
2006/07/05 2,115 2,150 2,065 2,100 5,275,200
2006/07/04 2,215 2,215 2,140 2,165 4,626,600
2006/07/03 2,220 2,230 2,200 2,210 2,437,200
2006/06/30 2,215 2,220 2,185 2,205 5,914,200
2006/06/29 2,175 2,175 2,140 2,155 5,383,400
2006/06/28 2,075 2,155 2,065 2,140 13,531,000
2006/06/27 2,255 2,260 2,220 2,235 1,743,300
2006/06/26 2,245 2,275 2,240 2,250 1,671,000
2006/06/23 2,290 2,290 2,220 2,245 2,611,200
2006/06/22 2,285 2,290 2,260 2,290 1,888,400
2006/06/21 2,245 2,270 2,210 2,225 2,302,000
2006/06/20 2,310 2,310 2,225 2,245 3,058,200
2006/06/19 2,270 2,310 2,265 2,295 4,136,300
2006/06/16 2,265 2,270 2,220 2,270 4,441,100
2006/06/15 2,220 2,245 2,160 2,185 3,685,300
2006/06/14 2,180 2,215 2,165 2,190 5,534,200
2006/06/13 2,215 2,225 2,155 2,165 2,167,800
2006/06/12 2,270 2,275 2,230 2,260 3,353,600
2006/06/09 2,200 2,265 2,200 2,245 7,062,100
2006/06/08 2,225 2,280 2,215 2,240 6,004,700
2006/06/07 2,280 2,285 2,245 2,260 3,777,400
2006/06/06 2,280 2,290 2,230 2,240 3,268,100
2006/06/05 2,350 2,355 2,300 2,305 4,386,500
2006/06/02 2,305 2,335 2,260 2,315 6,097,800
2006/06/01 2,330 2,350 2,260 2,280 4,242,300
2006/05/31 2,310 2,340 2,290 2,290 5,332,200
2006/05/30 2,420 2,430 2,385 2,390 3,006,000
2006/05/29 2,495 2,500 2,430 2,445 2,762,900
2006/05/26 2,550 2,550 2,465 2,480 3,097,200
2006/05/25 2,510 2,515 2,455 2,480 2,730,700
2006/05/24 2,430 2,505 2,420 2,505 2,968,800
2006/05/23 2,410 2,440 2,410 2,410 3,501,700
2006/05/22 2,555 2,560 2,445 2,450 2,470,700
2006/05/19 2,500 2,530 2,455 2,520 3,724,700
2006/05/18 2,450 2,460 2,425 2,440 3,457,600
2006/05/17 2,510 2,530 2,450 2,480 4,146,600
2006/05/16 2,535 2,545 2,445 2,470 4,562,700
2006/05/15 2,525 2,575 2,525 2,565 3,832,800
2006/05/12 2,600 2,620 2,525 2,595 6,219,100
2006/05/11 2,715 2,745 2,660 2,675 3,809,000
2006/05/10 2,815 2,830 2,735 2,755 3,057,200
2006/05/09 2,800 2,835 2,780 2,805 3,064,400
2006/05/08 2,945 2,945 2,850 2,850 2,832,300
2006/05/02 2,830 2,915 2,810 2,890 4,605,800
2006/05/01 2,790 2,800 2,735 2,755 1,982,100
2006/04/28 2,780 2,790 2,740 2,775 3,031,000
2006/04/27 2,750 2,765 2,740 2,760 1,755,000
2006/04/26 2,765 2,790 2,715 2,730 3,553,000
2006/04/25 2,675 2,675 2,610 2,660 2,365,000
2006/04/24 2,730 2,735 2,645 2,670 3,115,000
2006/04/21 2,700 2,770 2,680 2,765 3,355,000
2006/04/20 2,685 2,705 2,665 2,705 2,721,000
2006/04/19 2,690 2,695 2,670 2,670 2,691,000
2006/04/18 2,595 2,680 2,585 2,655 3,931,000
2006/04/17 2,600 2,600 2,565 2,570 735,000
2006/04/14 2,590 2,600 2,550 2,590 2,862,000
2006/04/13 2,610 2,625 2,590 2,590 3,418,000
2006/04/12 2,600 2,620 2,590 2,595 3,873,000
2006/04/11 2,580 2,610 2,575 2,600 7,114,000
2006/04/10 2,565 2,565 2,530 2,560 1,887,000
2006/04/07 2,580 2,580 2,555 2,555 2,056,000
2006/04/06 2,545 2,580 2,540 2,580 3,505,000
2006/04/05 2,480 2,535 2,480 2,510 2,632,000
2006/04/04 2,480 2,505 2,475 2,485 1,705,000
2006/04/03 2,465 2,485 2,460 2,480 1,425,000
2006/03/31 2,445 2,475 2,440 2,455 1,906,000
2006/03/30 2,480 2,500 2,450 2,450 2,211,000
2006/03/29 2,485 2,490 2,450 2,475 1,671,000
2006/03/28 2,475 2,500 2,450 2,485 1,285,000
2006/03/27 2,445 2,500 2,445 2,490 2,048,000
2006/03/24 2,460 2,485 2,440 2,455 1,846,000
2006/03/23 2,425 2,465 2,425 2,445 2,235,000
2006/03/22 2,470 2,480 2,420 2,425 2,677,000
2006/03/20 2,480 2,500 2,470 2,500 1,578,000
2006/03/17 2,490 2,490 2,440 2,465 1,804,000
2006/03/16 2,485 2,500 2,460 2,485 2,627,000
2006/03/15 2,435 2,495 2,430 2,485 5,165,000
2006/03/14 2,435 2,435 2,385 2,405 2,181,000
2006/03/13 2,415 2,430 2,405 2,430 1,283,000
2006/03/10 2,410 2,420 2,385 2,400 4,977,000
2006/03/09 2,370 2,420 2,365 2,405 4,861,000
2006/03/08 2,325 2,345 2,320 2,330 2,810,000
2006/03/07 2,325 2,340 2,295 2,320 2,592,000
2006/03/06 2,275 2,310 2,270 2,305 2,697,000
2006/03/03 2,260 2,285 2,235 2,275 2,540,000
2006/03/02 2,300 2,320 2,285 2,295 3,184,000
2006/03/01 2,260 2,280 2,260 2,275 2,716,000
2006/02/28 2,275 2,285 2,260 2,280 3,047,000
2006/02/27 2,285 2,285 2,255 2,255 2,468,000
2006/02/24 2,240 2,255 2,200 2,235 2,222,000
2006/02/23 2,220 2,270 2,210 2,255 3,662,000
2006/02/22 2,265 2,280 2,240 2,260 3,347,000
2006/02/21 2,220 2,260 2,195 2,250 4,113,000
2006/02/20 2,215 2,215 2,155 2,175 3,550,000
2006/02/17 2,265 2,265 2,195 2,210 2,247,000
2006/02/16 2,255 2,280 2,240 2,260 2,017,000
2006/02/15 2,305 2,305 2,265 2,270 2,225,000
2006/02/14 2,315 2,315 2,280 2,310 2,507,000
2006/02/13 2,315 2,325 2,290 2,290 2,527,000
2006/02/10 2,335 2,360 2,305 2,310 3,794,000
2006/02/09 2,300 2,320 2,290 2,315 1,589,000
2006/02/08 2,315 2,340 2,285 2,295 1,952,000
2006/02/07 2,340 2,340 2,315 2,315 1,385,000
2006/02/06 2,350 2,355 2,320 2,345 1,409,000
2006/02/03 2,340 2,345 2,325 2,335 1,608,000
2006/02/02 2,370 2,370 2,335 2,340 2,171,000
2006/02/01 2,375 2,375 2,335 2,335 3,727,000
2006/01/31 2,355 2,395 2,350 2,385 2,664,000
2006/01/30 2,345 2,370 2,340 2,350 3,053,000
2006/01/27 2,295 2,310 2,290 2,305 3,813,000
2006/01/26 2,305 2,310 2,290 2,290 1,527,000
2006/01/25 2,330 2,330 2,300 2,300 1,545,000
2006/01/24 2,325 2,330 2,295 2,305 1,645,000
2006/01/23 2,280 2,320 2,275 2,295 1,594,000
2006/01/20 2,315 2,345 2,300 2,340 2,807,000
2006/01/19 2,315 2,350 2,275 2,310 3,216,000
2006/01/18 2,375 2,390 2,290 2,290 2,977,000
2006/01/17 2,380 2,425 2,365 2,365 1,842,000
2006/01/16 2,410 2,415 2,375 2,395 2,287,000
2006/01/13 2,460 2,460 2,405 2,410 3,075,000
2006/01/12 2,420 2,470 2,400 2,455 3,894,000
2006/01/11 2,405 2,415 2,385 2,410 3,498,000
2006/01/10 2,475 2,475 2,420 2,420 2,826,000
2006/01/06 2,450 2,480 2,450 2,470 2,152,000
2006/01/05 2,470 2,470 2,440 2,440 2,973,000
2006/01/04 2,515 2,515 2,460 2,460 1,021,000

このページの先頭へ