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 |
---|---|---|---|---|---|
2007/12/28 | 1,990 | 1,992 | 1,967 | 1,988 | 1,558,900 |
2007/12/27 | 2,015 | 2,030 | 2,005 | 2,010 | 1,129,400 |
2007/12/26 | 2,035 | 2,050 | 2,020 | 2,035 | 1,642,600 |
2007/12/25 | 2,050 | 2,055 | 2,020 | 2,035 | 1,728,900 |
2007/12/21 | 1,993 | 2,020 | 1,975 | 2,015 | 3,712,500 |
2007/12/20 | 1,962 | 1,967 | 1,948 | 1,963 | 3,101,500 |
2007/12/19 | 1,969 | 1,988 | 1,956 | 1,958 | 3,832,500 |
2007/12/18 | 1,953 | 2,000 | 1,942 | 1,977 | 3,881,200 |
2007/12/17 | 2,010 | 2,025 | 1,975 | 1,976 | 4,247,700 |
2007/12/14 | 2,045 | 2,070 | 2,030 | 2,030 | 5,335,800 |
2007/12/13 | 2,080 | 2,085 | 2,045 | 2,050 | 2,644,800 |
2007/12/12 | 2,045 | 2,090 | 2,035 | 2,070 | 3,288,600 |
2007/12/11 | 2,100 | 2,130 | 2,100 | 2,110 | 1,697,600 |
2007/12/10 | 2,155 | 2,155 | 2,060 | 2,100 | 4,050,200 |
2007/12/07 | 2,110 | 2,160 | 2,100 | 2,125 | 4,173,700 |
2007/12/06 | 2,120 | 2,135 | 2,095 | 2,120 | 3,201,000 |
2007/12/05 | 2,105 | 2,125 | 2,075 | 2,095 | 3,316,700 |
2007/12/04 | 2,100 | 2,125 | 2,080 | 2,085 | 3,194,600 |
2007/12/03 | 2,155 | 2,160 | 2,105 | 2,125 | 3,054,900 |
2007/11/30 | 2,100 | 2,135 | 2,070 | 2,115 | 4,350,500 |
2007/11/29 | 2,080 | 2,090 | 2,055 | 2,085 | 3,204,800 |
2007/11/28 | 2,040 | 2,050 | 2,020 | 2,025 | 3,440,600 |
2007/11/27 | 1,970 | 2,020 | 1,950 | 2,005 | 4,399,700 |
2007/11/26 | 1,989 | 2,025 | 1,970 | 1,994 | 5,089,700 |
2007/11/22 | 1,962 | 1,997 | 1,941 | 1,967 | 5,502,100 |
2007/11/21 | 2,000 | 2,040 | 1,961 | 1,981 | 7,992,700 |
2007/11/20 | 1,998 | 2,015 | 1,958 | 2,015 | 10,265,400 |
2007/11/19 | 2,065 | 2,095 | 2,000 | 2,025 | 2,890,300 |
2007/11/16 | 2,080 | 2,085 | 2,025 | 2,045 | 4,578,300 |
2007/11/15 | 2,120 | 2,150 | 2,105 | 2,110 | 4,811,400 |
2007/11/14 | 2,150 | 2,165 | 2,130 | 2,155 | 3,615,800 |
2007/11/13 | 2,150 | 2,170 | 2,100 | 2,125 | 5,179,000 |
2007/11/12 | 2,225 | 2,225 | 2,095 | 2,125 | 6,864,900 |
2007/11/09 | 2,275 | 2,305 | 2,260 | 2,265 | 4,224,700 |
2007/11/08 | 2,320 | 2,340 | 2,290 | 2,290 | 4,958,300 |
2007/11/07 | 2,435 | 2,440 | 2,390 | 2,400 | 2,905,400 |
2007/11/06 | 2,435 | 2,470 | 2,430 | 2,445 | 1,992,300 |
2007/11/05 | 2,430 | 2,485 | 2,420 | 2,470 | 3,525,700 |
2007/11/02 | 2,480 | 2,515 | 2,450 | 2,450 | 4,074,300 |
2007/11/01 | 2,495 | 2,555 | 2,495 | 2,555 | 2,016,500 |
2007/10/31 | 2,525 | 2,545 | 2,500 | 2,535 | 2,261,600 |
2007/10/30 | 2,450 | 2,520 | 2,450 | 2,515 | 4,044,100 |
2007/10/29 | 2,430 | 2,475 | 2,425 | 2,445 | 2,848,400 |
2007/10/26 | 2,390 | 2,445 | 2,385 | 2,405 | 3,916,000 |
2007/10/25 | 2,375 | 2,420 | 2,365 | 2,410 | 3,681,000 |
2007/10/24 | 2,425 | 2,435 | 2,365 | 2,365 | 3,565,700 |
2007/10/23 | 2,450 | 2,455 | 2,425 | 2,450 | 3,405,000 |
2007/10/22 | 2,360 | 2,390 | 2,330 | 2,385 | 4,499,100 |
2007/10/19 | 2,465 | 2,470 | 2,415 | 2,420 | 4,787,200 |
2007/10/18 | 2,525 | 2,540 | 2,500 | 2,500 | 3,653,000 |
2007/10/17 | 2,525 | 2,565 | 2,520 | 2,550 | 4,785,400 |
2007/10/16 | 2,515 | 2,545 | 2,510 | 2,525 | 4,898,600 |
2007/10/15 | 2,545 | 2,555 | 2,515 | 2,525 | 1,957,100 |
2007/10/12 | 2,555 | 2,575 | 2,515 | 2,525 | 2,651,800 |
2007/10/11 | 2,520 | 2,570 | 2,520 | 2,570 | 2,895,300 |
2007/10/10 | 2,530 | 2,550 | 2,495 | 2,505 | 4,221,600 |
2007/10/09 | 2,620 | 2,645 | 2,565 | 2,565 | 3,079,400 |
2007/10/05 | 2,635 | 2,660 | 2,620 | 2,660 | 1,511,700 |
2007/10/04 | 2,650 | 2,680 | 2,640 | 2,640 | 2,253,700 |
2007/10/03 | 2,620 | 2,655 | 2,615 | 2,650 | 2,884,800 |
2007/10/02 | 2,625 | 2,635 | 2,600 | 2,610 | 2,536,500 |
2007/10/01 | 2,535 | 2,610 | 2,530 | 2,610 | 2,789,000 |
2007/09/28 | 2,565 | 2,565 | 2,535 | 2,540 | 1,501,600 |
2007/09/27 | 2,565 | 2,565 | 2,540 | 2,565 | 2,631,700 |
2007/09/26 | 2,495 | 2,530 | 2,485 | 2,525 | 3,619,100 |
2007/09/25 | 2,460 | 2,465 | 2,425 | 2,450 | 2,205,200 |
2007/09/21 | 2,390 | 2,445 | 2,390 | 2,440 | 3,050,800 |
2007/09/20 | 2,410 | 2,435 | 2,395 | 2,435 | 2,322,500 |
2007/09/19 | 2,330 | 2,385 | 2,330 | 2,385 | 3,724,500 |
2007/09/18 | 2,310 | 2,330 | 2,290 | 2,300 | 2,310,800 |
2007/09/14 | 2,335 | 2,360 | 2,325 | 2,355 | 4,638,200 |
2007/09/13 | 2,345 | 2,390 | 2,335 | 2,335 | 4,770,700 |
2007/09/12 | 2,275 | 2,330 | 2,265 | 2,300 | 4,078,200 |
2007/09/11 | 2,265 | 2,285 | 2,230 | 2,265 | 2,323,000 |
2007/09/10 | 2,280 | 2,300 | 2,260 | 2,260 | 3,418,900 |
2007/09/07 | 2,325 | 2,380 | 2,325 | 2,360 | 3,733,500 |
2007/09/06 | 2,310 | 2,350 | 2,285 | 2,345 | 4,843,600 |
2007/09/05 | 2,390 | 2,405 | 2,315 | 2,315 | 4,134,800 |
2007/09/04 | 2,390 | 2,400 | 2,370 | 2,385 | 2,018,600 |
2007/09/03 | 2,335 | 2,400 | 2,325 | 2,370 | 5,383,500 |
2007/08/31 | 2,300 | 2,325 | 2,275 | 2,320 | 4,766,700 |
2007/08/30 | 2,325 | 2,330 | 2,280 | 2,300 | 3,182,400 |
2007/08/29 | 2,290 | 2,300 | 2,265 | 2,290 | 4,706,400 |
2007/08/28 | 2,380 | 2,380 | 2,355 | 2,370 | 1,134,500 |
2007/08/27 | 2,415 | 2,425 | 2,375 | 2,390 | 2,229,100 |
2007/08/24 | 2,390 | 2,435 | 2,370 | 2,395 | 3,013,600 |
2007/08/23 | 2,400 | 2,470 | 2,380 | 2,445 | 6,350,100 |
2007/08/22 | 2,310 | 2,320 | 2,290 | 2,315 | 2,519,500 |
2007/08/21 | 2,300 | 2,325 | 2,280 | 2,300 | 3,329,600 |
2007/08/20 | 2,365 | 2,390 | 2,270 | 2,275 | 3,739,000 |
2007/08/17 | 2,370 | 2,370 | 2,185 | 2,270 | 8,080,100 |
2007/08/16 | 2,475 | 2,500 | 2,410 | 2,480 | 3,943,200 |
2007/08/15 | 2,585 | 2,605 | 2,540 | 2,550 | 2,593,400 |
2007/08/14 | 2,600 | 2,635 | 2,580 | 2,625 | 2,663,400 |
2007/08/13 | 2,560 | 2,645 | 2,550 | 2,620 | 3,904,600 |
2007/08/10 | 2,570 | 2,605 | 2,550 | 2,555 | 5,395,800 |
2007/08/09 | 2,650 | 2,690 | 2,615 | 2,690 | 6,182,300 |
2007/08/08 | 2,585 | 2,640 | 2,580 | 2,625 | 5,731,800 |
2007/08/07 | 2,460 | 2,540 | 2,450 | 2,530 | 3,827,100 |
2007/08/06 | 2,425 | 2,485 | 2,420 | 2,455 | 1,867,500 |
2007/08/03 | 2,460 | 2,480 | 2,430 | 2,450 | 2,635,900 |
2007/08/02 | 2,505 | 2,515 | 2,445 | 2,480 | 2,354,900 |
2007/08/01 | 2,560 | 2,560 | 2,485 | 2,495 | 3,373,400 |
2007/07/31 | 2,530 | 2,545 | 2,510 | 2,520 | 2,304,700 |
2007/07/30 | 2,475 | 2,490 | 2,450 | 2,490 | 2,287,000 |
2007/07/27 | 2,520 | 2,535 | 2,495 | 2,515 | 2,419,700 |
2007/07/26 | 2,600 | 2,615 | 2,570 | 2,580 | 1,751,200 |
2007/07/25 | 2,595 | 2,620 | 2,575 | 2,620 | 2,669,100 |
2007/07/24 | 2,605 | 2,615 | 2,575 | 2,605 | 2,310,500 |
2007/07/23 | 2,545 | 2,565 | 2,535 | 2,545 | 2,249,900 |
2007/07/20 | 2,595 | 2,615 | 2,580 | 2,595 | 1,314,100 |
2007/07/19 | 2,580 | 2,610 | 2,555 | 2,570 | 2,253,100 |
2007/07/18 | 2,585 | 2,600 | 2,565 | 2,580 | 1,864,700 |
2007/07/17 | 2,610 | 2,625 | 2,595 | 2,610 | 3,132,600 |
2007/07/13 | 2,645 | 2,680 | 2,640 | 2,650 | 2,439,200 |
2007/07/12 | 2,635 | 2,640 | 2,590 | 2,610 | 3,221,200 |
2007/07/11 | 2,630 | 2,660 | 2,625 | 2,640 | 2,791,300 |
2007/07/10 | 2,650 | 2,680 | 2,650 | 2,670 | 1,909,700 |
2007/07/09 | 2,685 | 2,695 | 2,665 | 2,675 | 1,289,500 |
2007/07/06 | 2,675 | 2,675 | 2,645 | 2,655 | 2,037,500 |
2007/07/05 | 2,685 | 2,710 | 2,670 | 2,675 | 2,597,100 |
2007/07/04 | 2,675 | 2,715 | 2,665 | 2,705 | 5,544,300 |
2007/07/03 | 2,655 | 2,660 | 2,625 | 2,635 | 3,016,900 |
2007/07/02 | 2,640 | 2,660 | 2,615 | 2,645 | 2,971,500 |
2007/06/29 | 2,600 | 2,645 | 2,590 | 2,640 | 3,448,900 |
2007/06/28 | 2,620 | 2,660 | 2,610 | 2,615 | 8,607,200 |
2007/06/27 | 2,540 | 2,560 | 2,535 | 2,540 | 2,531,400 |
2007/06/26 | 2,565 | 2,590 | 2,550 | 2,580 | 1,898,900 |
2007/06/25 | 2,585 | 2,620 | 2,580 | 2,580 | 3,880,500 |
2007/06/22 | 2,605 | 2,640 | 2,585 | 2,635 | 3,435,600 |
2007/06/21 | 2,610 | 2,640 | 2,600 | 2,625 | 5,010,900 |
2007/06/20 | 2,630 | 2,640 | 2,605 | 2,605 | 11,462,000 |
2007/06/19 | 2,515 | 2,550 | 2,495 | 2,550 | 7,891,600 |
2007/06/18 | 2,460 | 2,485 | 2,455 | 2,470 | 4,510,700 |
2007/06/15 | 2,410 | 2,420 | 2,400 | 2,410 | 1,956,200 |
2007/06/14 | 2,400 | 2,405 | 2,380 | 2,390 | 2,322,200 |
2007/06/13 | 2,395 | 2,415 | 2,380 | 2,400 | 2,570,200 |
2007/06/12 | 2,415 | 2,425 | 2,375 | 2,385 | 2,608,100 |
2007/06/11 | 2,400 | 2,405 | 2,375 | 2,385 | 1,915,200 |
2007/06/08 | 2,380 | 2,390 | 2,350 | 2,365 | 6,167,000 |
2007/06/07 | 2,400 | 2,430 | 2,380 | 2,415 | 3,092,400 |
2007/06/06 | 2,400 | 2,410 | 2,390 | 2,410 | 3,220,500 |
2007/06/05 | 2,365 | 2,420 | 2,365 | 2,415 | 5,368,500 |
2007/06/04 | 2,380 | 2,400 | 2,350 | 2,360 | 4,691,100 |
2007/06/01 | 2,385 | 2,400 | 2,360 | 2,370 | 3,636,300 |
2007/05/31 | 2,365 | 2,400 | 2,355 | 2,380 | 4,594,300 |
2007/05/30 | 2,430 | 2,440 | 2,385 | 2,410 | 2,044,300 |
2007/05/29 | 2,415 | 2,430 | 2,405 | 2,405 | 2,400,600 |
2007/05/28 | 2,420 | 2,440 | 2,395 | 2,425 | 2,275,200 |
2007/05/25 | 2,450 | 2,455 | 2,405 | 2,430 | 3,576,600 |
2007/05/24 | 2,480 | 2,495 | 2,455 | 2,470 | 2,388,900 |
2007/05/23 | 2,520 | 2,530 | 2,490 | 2,500 | 2,312,700 |
2007/05/22 | 2,500 | 2,515 | 2,490 | 2,500 | 1,796,200 |
2007/05/21 | 2,525 | 2,530 | 2,510 | 2,525 | 1,222,200 |
2007/05/18 | 2,500 | 2,505 | 2,475 | 2,485 | 1,736,300 |
2007/05/17 | 2,505 | 2,535 | 2,490 | 2,500 | 1,528,900 |
2007/05/16 | 2,490 | 2,520 | 2,490 | 2,500 | 1,265,300 |
2007/05/15 | 2,525 | 2,545 | 2,490 | 2,495 | 2,047,700 |
2007/05/14 | 2,495 | 2,545 | 2,490 | 2,525 | 3,020,000 |
2007/05/11 | 2,490 | 2,500 | 2,470 | 2,490 | 2,055,500 |
2007/05/10 | 2,515 | 2,530 | 2,485 | 2,495 | 1,936,100 |
2007/05/09 | 2,500 | 2,525 | 2,485 | 2,520 | 1,739,200 |
2007/05/08 | 2,500 | 2,520 | 2,490 | 2,500 | 2,007,400 |
2007/05/07 | 2,500 | 2,540 | 2,495 | 2,520 | 3,378,700 |
2007/05/02 | 2,510 | 2,520 | 2,485 | 2,485 | 4,256,500 |
2007/05/01 | 2,470 | 2,470 | 2,420 | 2,440 | 1,428,100 |
2007/04/27 | 2,420 | 2,455 | 2,405 | 2,435 | 1,850,200 |
2007/04/26 | 2,420 | 2,460 | 2,420 | 2,440 | 1,978,700 |
2007/04/25 | 2,440 | 2,440 | 2,400 | 2,425 | 1,941,700 |
2007/04/24 | 2,430 | 2,450 | 2,410 | 2,430 | 2,057,900 |
2007/04/23 | 2,500 | 2,535 | 2,445 | 2,460 | 4,510,600 |
2007/04/20 | 2,410 | 2,470 | 2,400 | 2,460 | 3,188,400 |
2007/04/19 | 2,395 | 2,410 | 2,370 | 2,390 | 2,845,600 |
2007/04/18 | 2,390 | 2,415 | 2,385 | 2,405 | 2,178,100 |
2007/04/17 | 2,435 | 2,435 | 2,380 | 2,390 | 2,013,500 |
2007/04/16 | 2,400 | 2,430 | 2,395 | 2,400 | 2,340,300 |
2007/04/13 | 2,430 | 2,430 | 2,365 | 2,375 | 3,213,100 |
2007/04/12 | 2,440 | 2,445 | 2,405 | 2,425 | 2,213,400 |
2007/04/11 | 2,485 | 2,490 | 2,430 | 2,430 | 2,304,900 |
2007/04/10 | 2,455 | 2,470 | 2,445 | 2,455 | 1,493,400 |
2007/04/09 | 2,480 | 2,495 | 2,470 | 2,490 | 1,965,700 |
2007/04/06 | 2,450 | 2,480 | 2,450 | 2,470 | 1,788,200 |
2007/04/05 | 2,455 | 2,465 | 2,435 | 2,450 | 2,364,800 |
2007/04/04 | 2,425 | 2,460 | 2,420 | 2,430 | 2,841,800 |
2007/04/03 | 2,410 | 2,445 | 2,395 | 2,400 | 4,509,600 |
2007/04/02 | 2,350 | 2,395 | 2,325 | 2,335 | 1,703,600 |
2007/03/30 | 2,365 | 2,400 | 2,355 | 2,355 | 2,521,900 |
2007/03/29 | 2,340 | 2,395 | 2,330 | 2,375 | 2,077,800 |
2007/03/28 | 2,380 | 2,410 | 2,350 | 2,365 | 2,928,900 |
2007/03/27 | 2,430 | 2,465 | 2,385 | 2,400 | 3,280,900 |
2007/03/26 | 2,470 | 2,470 | 2,425 | 2,440 | 2,408,600 |
2007/03/23 | 2,430 | 2,490 | 2,420 | 2,480 | 6,112,400 |
2007/03/22 | 2,435 | 2,435 | 2,400 | 2,410 | 3,327,600 |
2007/03/20 | 2,345 | 2,385 | 2,335 | 2,375 | 4,256,900 |
2007/03/19 | 2,310 | 2,335 | 2,280 | 2,325 | 3,130,300 |
2007/03/16 | 2,290 | 2,300 | 2,265 | 2,275 | 3,214,300 |
2007/03/15 | 2,300 | 2,350 | 2,290 | 2,320 | 2,893,300 |
2007/03/14 | 2,320 | 2,320 | 2,290 | 2,305 | 3,921,700 |
2007/03/13 | 2,380 | 2,380 | 2,355 | 2,365 | 2,530,800 |
2007/03/12 | 2,395 | 2,405 | 2,355 | 2,370 | 3,737,100 |
2007/03/09 | 2,385 | 2,395 | 2,340 | 2,365 | 9,333,800 |
2007/03/08 | 2,365 | 2,390 | 2,345 | 2,390 | 5,965,000 |
2007/03/07 | 2,430 | 2,445 | 2,400 | 2,405 | 3,693,400 |
2007/03/06 | 2,405 | 2,455 | 2,390 | 2,445 | 4,150,000 |
2007/03/05 | 2,460 | 2,490 | 2,400 | 2,405 | 6,622,000 |
2007/03/02 | 2,485 | 2,485 | 2,430 | 2,430 | 3,739,800 |
2007/03/01 | 2,495 | 2,510 | 2,475 | 2,480 | 3,934,200 |
2007/02/28 | 2,460 | 2,505 | 2,455 | 2,490 | 7,291,100 |
2007/02/27 | 2,530 | 2,540 | 2,510 | 2,525 | 2,843,500 |
2007/02/26 | 2,545 | 2,555 | 2,500 | 2,505 | 4,468,800 |
2007/02/23 | 2,575 | 2,580 | 2,545 | 2,555 | 4,355,700 |
2007/02/22 | 2,600 | 2,620 | 2,590 | 2,615 | 2,907,900 |
2007/02/21 | 2,555 | 2,615 | 2,550 | 2,585 | 3,825,700 |
2007/02/20 | 2,545 | 2,565 | 2,540 | 2,565 | 2,660,100 |
2007/02/19 | 2,580 | 2,590 | 2,530 | 2,580 | 4,537,500 |
2007/02/16 | 2,630 | 2,675 | 2,615 | 2,630 | 7,893,200 |
2007/02/15 | 2,615 | 2,625 | 2,595 | 2,600 | 4,562,200 |
2007/02/14 | 2,620 | 2,630 | 2,575 | 2,580 | 7,553,800 |
2007/02/13 | 2,450 | 2,480 | 2,445 | 2,475 | 2,543,700 |
2007/02/09 | 2,430 | 2,490 | 2,425 | 2,470 | 4,150,300 |
2007/02/08 | 2,455 | 2,465 | 2,420 | 2,430 | 3,257,300 |
2007/02/07 | 2,495 | 2,500 | 2,420 | 2,445 | 6,787,900 |
2007/02/06 | 2,560 | 2,560 | 2,515 | 2,515 | 2,862,200 |
2007/02/05 | 2,550 | 2,555 | 2,500 | 2,510 | 3,716,900 |
2007/02/02 | 2,600 | 2,610 | 2,550 | 2,565 | 5,083,600 |
2007/02/01 | 2,620 | 2,650 | 2,595 | 2,605 | 3,213,200 |
2007/01/31 | 2,625 | 2,635 | 2,600 | 2,620 | 2,916,900 |
2007/01/30 | 2,640 | 2,640 | 2,615 | 2,635 | 2,565,300 |
2007/01/29 | 2,630 | 2,645 | 2,605 | 2,635 | 4,560,900 |
2007/01/26 | 2,570 | 2,600 | 2,570 | 2,590 | 3,176,800 |
2007/01/25 | 2,625 | 2,635 | 2,565 | 2,585 | 4,003,300 |
2007/01/24 | 2,650 | 2,650 | 2,590 | 2,640 | 5,578,000 |
2007/01/23 | 2,650 | 2,660 | 2,630 | 2,645 | 1,720,900 |
2007/01/22 | 2,640 | 2,675 | 2,625 | 2,665 | 3,513,400 |
2007/01/19 | 2,625 | 2,635 | 2,590 | 2,615 | 2,430,500 |
2007/01/18 | 2,615 | 2,635 | 2,595 | 2,620 | 4,331,900 |
2007/01/17 | 2,620 | 2,645 | 2,580 | 2,640 | 4,661,100 |
2007/01/16 | 2,615 | 2,620 | 2,585 | 2,615 | 3,603,100 |
2007/01/15 | 2,600 | 2,605 | 2,565 | 2,590 | 4,779,400 |
2007/01/12 | 2,560 | 2,640 | 2,560 | 2,620 | 7,184,600 |
2007/01/11 | 2,510 | 2,560 | 2,510 | 2,520 | 3,737,200 |
2007/01/10 | 2,515 | 2,520 | 2,485 | 2,510 | 5,241,500 |
2007/01/09 | 2,500 | 2,515 | 2,485 | 2,505 | 10,209,200 |
2007/01/05 | 2,620 | 2,645 | 2,565 | 2,580 | 3,656,000 |
2007/01/04 | 2,665 | 2,675 | 2,640 | 2,645 | 1,364,000 |