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
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

このページの先頭へ