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
2012/12/28 2,201 2,245 2,198 2,224 3,443,600
2012/12/27 2,190 2,206 2,172 2,174 2,360,200
2012/12/26 2,170 2,177 2,145 2,170 1,821,400
2012/12/25 2,204 2,211 2,141 2,151 1,563,700
2012/12/21 2,218 2,220 2,135 2,135 3,730,700
2012/12/20 2,150 2,195 2,117 2,185 5,382,300
2012/12/19 2,115 2,138 2,102 2,138 3,800,400
2012/12/18 2,093 2,104 2,078 2,080 2,643,000
2012/12/17 2,090 2,096 2,065 2,082 3,182,700
2012/12/14 2,037 2,079 2,035 2,063 4,895,400
2012/12/13 2,045 2,066 2,038 2,056 2,797,200
2012/12/12 2,022 2,034 2,017 2,026 1,745,900
2012/12/11 2,018 2,024 2,008 2,015 1,557,800
2012/12/10 2,015 2,025 2,007 2,010 2,018,800
2012/12/07 2,016 2,024 2,010 2,012 1,586,000
2012/12/06 2,030 2,035 2,009 2,025 2,845,700
2012/12/05 2,021 2,040 2,005 2,014 3,177,300
2012/12/04 1,988 2,029 1,981 2,026 4,812,100
2012/12/03 2,004 2,010 1,991 1,994 2,664,200
2012/11/30 1,996 2,000 1,974 1,989 2,803,900
2012/11/29 1,963 1,981 1,960 1,979 2,272,400
2012/11/28 1,951 1,969 1,950 1,953 1,850,000
2012/11/27 1,971 1,983 1,951 1,967 2,907,000
2012/11/26 1,992 2,014 1,982 1,984 4,148,400
2012/11/22 1,993 1,995 1,946 1,961 3,202,600
2012/11/21 1,918 1,958 1,907 1,957 4,320,800
2012/11/20 1,905 1,911 1,893 1,903 1,400,800
2012/11/19 1,953 1,956 1,897 1,901 3,069,200
2012/11/16 1,841 1,891 1,839 1,875 4,025,500
2012/11/15 1,767 1,807 1,760 1,807 2,606,500
2012/11/14 1,779 1,779 1,752 1,754 1,841,300
2012/11/13 1,787 1,793 1,770 1,782 1,580,100
2012/11/12 1,791 1,797 1,768 1,770 1,769,100
2012/11/09 1,819 1,820 1,795 1,808 1,952,500
2012/11/08 1,850 1,878 1,827 1,834 2,049,200
2012/11/07 1,890 1,894 1,852 1,869 2,000,400
2012/11/06 1,891 1,893 1,872 1,873 1,580,300
2012/11/05 1,875 1,891 1,873 1,890 1,354,000
2012/11/02 1,880 1,896 1,877 1,892 1,673,300
2012/11/01 1,865 1,867 1,836 1,850 1,012,500
2012/10/31 1,829 1,869 1,829 1,859 1,851,500
2012/10/30 1,843 1,870 1,817 1,818 1,894,800
2012/10/29 1,840 1,853 1,828 1,829 1,991,800
2012/10/26 1,895 1,905 1,858 1,859 2,444,400
2012/10/25 1,875 1,889 1,860 1,889 2,359,900
2012/10/24 1,849 1,890 1,847 1,874 2,819,400
2012/10/23 1,852 1,873 1,837 1,870 2,071,700
2012/10/22 1,830 1,861 1,825 1,857 1,750,100
2012/10/19 1,817 1,856 1,796 1,856 5,171,300
2012/10/18 1,808 1,830 1,808 1,825 2,937,800
2012/10/17 1,837 1,843 1,799 1,800 3,808,700
2012/10/16 1,817 1,829 1,806 1,827 2,450,100
2012/10/15 1,741 1,800 1,741 1,788 2,578,800
2012/10/12 1,723 1,753 1,720 1,730 2,848,900
2012/10/11 1,716 1,735 1,713 1,723 2,262,200
2012/10/10 1,743 1,744 1,712 1,739 3,463,100
2012/10/09 1,779 1,787 1,767 1,774 1,681,200
2012/10/05 1,800 1,826 1,773 1,783 2,685,000
2012/10/04 1,749 1,800 1,744 1,790 2,976,700
2012/10/03 1,756 1,761 1,738 1,742 2,580,100
2012/10/02 1,770 1,785 1,762 1,765 1,793,900
2012/10/01 1,791 1,791 1,742 1,760 2,555,200
2012/09/28 1,829 1,838 1,803 1,810 2,540,200
2012/09/27 1,786 1,823 1,784 1,821 2,053,100
2012/09/26 1,802 1,823 1,797 1,805 2,366,800
2012/09/25 1,806 1,842 1,792 1,842 2,818,100
2012/09/24 1,850 1,851 1,822 1,828 3,593,300
2012/09/21 1,880 1,898 1,872 1,879 2,286,800
2012/09/20 1,899 1,909 1,872 1,875 3,180,600
2012/09/19 1,887 1,917 1,871 1,910 3,512,100
2012/09/18 1,909 1,912 1,881 1,889 4,868,200
2012/09/14 1,917 1,930 1,882 1,889 4,571,700
2012/09/13 1,888 1,910 1,881 1,902 1,741,300
2012/09/12 1,875 1,904 1,868 1,899 2,965,400
2012/09/11 1,873 1,878 1,864 1,877 1,183,100
2012/09/10 1,891 1,893 1,876 1,892 1,474,000
2012/09/07 1,870 1,904 1,849 1,904 3,009,000
2012/09/06 1,850 1,850 1,823 1,843 2,352,000
2012/09/05 1,850 1,850 1,820 1,829 2,482,700
2012/09/04 1,819 1,847 1,813 1,839 2,136,100
2012/09/03 1,812 1,839 1,803 1,809 1,591,600
2012/08/31 1,842 1,850 1,813 1,815 2,440,200
2012/08/30 1,843 1,874 1,842 1,864 1,737,900
2012/08/29 1,858 1,890 1,858 1,876 1,626,500
2012/08/28 1,885 1,887 1,847 1,858 2,528,600
2012/08/27 1,900 1,908 1,873 1,875 2,009,100
2012/08/24 1,866 1,905 1,854 1,899 3,150,900
2012/08/23 1,860 1,885 1,852 1,875 1,815,700
2012/08/22 1,877 1,896 1,863 1,884 2,620,800
2012/08/21 1,867 1,886 1,857 1,872 1,948,200
2012/08/20 1,874 1,874 1,852 1,856 1,534,900
2012/08/17 1,863 1,869 1,837 1,858 2,744,700
2012/08/16 1,828 1,867 1,824 1,863 2,475,300
2012/08/15 1,832 1,842 1,805 1,821 2,386,600
2012/08/14 1,833 1,853 1,831 1,842 2,509,500
2012/08/13 1,815 1,838 1,815 1,829 1,647,800
2012/08/10 1,853 1,883 1,833 1,844 3,367,100
2012/08/09 1,875 1,897 1,865 1,889 2,907,800
2012/08/08 1,886 1,903 1,861 1,868 4,222,400
2012/08/07 1,852 1,866 1,841 1,861 1,712,400
2012/08/06 1,843 1,863 1,834 1,852 2,455,300
2012/08/03 1,788 1,807 1,781 1,803 1,563,600
2012/08/02 1,766 1,828 1,766 1,818 3,030,700
2012/08/01 1,760 1,775 1,752 1,766 1,881,700
2012/07/31 1,768 1,797 1,754 1,781 2,357,900
2012/07/30 1,770 1,791 1,761 1,779 3,598,300
2012/07/27 1,713 1,730 1,710 1,730 2,281,000
2012/07/26 1,677 1,684 1,660 1,681 2,105,400
2012/07/25 1,671 1,677 1,651 1,664 2,281,100
2012/07/24 1,699 1,715 1,682 1,707 1,806,400
2012/07/23 1,716 1,732 1,706 1,709 1,740,600
2012/07/20 1,775 1,777 1,740 1,743 2,125,100
2012/07/19 1,770 1,783 1,760 1,778 1,932,900
2012/07/18 1,757 1,780 1,750 1,752 1,768,700
2012/07/17 1,763 1,768 1,742 1,746 3,457,800
2012/07/13 1,797 1,803 1,772 1,776 3,102,700
2012/07/12 1,847 1,847 1,796 1,798 2,985,000
2012/07/11 1,817 1,839 1,803 1,839 2,136,500
2012/07/10 1,824 1,843 1,818 1,818 2,288,300
2012/07/09 1,840 1,851 1,821 1,824 2,276,800
2012/07/06 1,851 1,872 1,847 1,856 1,896,800
2012/07/05 1,862 1,869 1,847 1,850 1,496,000
2012/07/04 1,858 1,878 1,855 1,863 2,548,000
2012/07/03 1,824 1,849 1,819 1,848 2,269,500
2012/07/02 1,845 1,847 1,817 1,817 2,142,200
2012/06/29 1,777 1,828 1,771 1,815 3,262,300
2012/06/28 1,784 1,786 1,767 1,776 2,196,000
2012/06/27 1,746 1,753 1,728 1,751 2,354,000
2012/06/26 1,755 1,774 1,748 1,761 2,602,900
2012/06/25 1,783 1,790 1,771 1,774 2,690,600
2012/06/22 1,750 1,758 1,732 1,755 3,163,600
2012/06/21 1,761 1,786 1,757 1,777 2,847,400
2012/06/20 1,760 1,770 1,745 1,748 2,080,700
2012/06/19 1,743 1,743 1,720 1,729 1,775,800
2012/06/18 1,740 1,757 1,736 1,742 1,599,500
2012/06/15 1,704 1,711 1,689 1,691 1,429,700
2012/06/14 1,705 1,712 1,679 1,703 1,649,900
2012/06/13 1,714 1,726 1,705 1,716 1,466,300
2012/06/12 1,680 1,724 1,671 1,714 2,136,700
2012/06/11 1,696 1,725 1,690 1,712 2,295,700
2012/06/08 1,706 1,710 1,656 1,666 5,342,500
2012/06/07 1,731 1,736 1,711 1,718 2,483,700
2012/06/06 1,683 1,703 1,664 1,692 2,542,800
2012/06/05 1,623 1,665 1,613 1,663 2,402,200
2012/06/04 1,606 1,619 1,602 1,619 3,341,100
2012/06/01 1,651 1,673 1,651 1,670 2,553,000
2012/05/31 1,653 1,679 1,636 1,677 2,879,900
2012/05/30 1,696 1,707 1,666 1,691 1,812,900
2012/05/29 1,685 1,705 1,663 1,704 1,921,300
2012/05/28 1,705 1,719 1,678 1,692 1,494,000
2012/05/25 1,681 1,715 1,677 1,705 2,293,900
2012/05/24 1,676 1,687 1,647 1,676 2,711,400
2012/05/23 1,707 1,710 1,678 1,682 2,576,700
2012/05/22 1,710 1,714 1,695 1,705 2,611,500
2012/05/21 1,700 1,710 1,684 1,693 1,616,500
2012/05/18 1,706 1,718 1,693 1,704 2,985,300
2012/05/17 1,718 1,747 1,701 1,745 2,337,100
2012/05/16 1,746 1,748 1,706 1,719 2,939,200
2012/05/15 1,766 1,778 1,735 1,754 2,494,300
2012/05/14 1,817 1,830 1,774 1,780 2,547,500
2012/05/11 1,805 1,831 1,789 1,815 4,835,600
2012/05/10 1,806 1,806 1,751 1,770 3,876,300
2012/05/09 1,798 1,823 1,785 1,803 4,922,800
2012/05/08 1,797 1,802 1,766 1,788 3,328,200
2012/05/07 1,762 1,780 1,732 1,760 5,109,600
2012/05/02 1,858 1,858 1,830 1,842 3,037,600
2012/05/01 1,893 1,893 1,850 1,856 3,330,200
2012/04/27 1,921 1,957 1,887 1,905 4,516,400
2012/04/26 1,913 1,930 1,901 1,910 3,770,300
2012/04/25 1,899 1,910 1,889 1,894 4,975,000
2012/04/24 1,858 1,876 1,852 1,872 3,551,500
2012/04/23 1,889 1,907 1,878 1,882 2,022,600
2012/04/20 1,896 1,910 1,871 1,880 2,343,900
2012/04/19 1,882 1,895 1,857 1,887 3,086,300
2012/04/18 1,888 1,900 1,885 1,887 2,897,900
2012/04/17 1,852 1,889 1,851 1,854 2,419,300
2012/04/16 1,856 1,874 1,854 1,861 2,456,300
2012/04/13 1,900 1,917 1,876 1,887 4,705,600
2012/04/12 1,888 1,912 1,873 1,904 2,675,300
2012/04/11 1,852 1,886 1,847 1,875 3,806,900
2012/04/10 1,901 1,910 1,873 1,880 2,776,600
2012/04/09 1,912 1,912 1,887 1,892 2,990,300
2012/04/06 1,953 1,966 1,925 1,942 3,027,900
2012/04/05 1,942 1,966 1,934 1,960 3,355,200
2012/04/04 2,023 2,035 1,966 1,972 4,005,800
2012/04/03 2,025 2,038 2,015 2,026 2,712,300
2012/04/02 2,023 2,047 2,015 2,032 3,495,400
2012/03/30 2,003 2,017 1,993 2,006 2,973,100
2012/03/29 2,011 2,013 2,001 2,010 2,834,800
2012/03/28 2,034 2,034 2,014 2,026 2,526,200
2012/03/27 2,001 2,032 1,996 2,025 3,865,000
2012/03/26 1,987 2,012 1,985 1,992 2,340,500
2012/03/23 1,993 2,000 1,980 1,993 2,763,400
2012/03/22 2,000 2,033 1,994 2,025 3,365,900
2012/03/21 2,000 2,005 1,990 2,001 4,743,900
2012/03/19 2,033 2,045 2,026 2,027 3,675,000
2012/03/16 2,070 2,070 2,034 2,050 4,946,000
2012/03/15 2,077 2,086 2,068 2,071 4,639,800
2012/03/14 2,065 2,073 2,048 2,057 3,712,900
2012/03/13 2,052 2,056 2,024 2,027 3,976,700
2012/03/12 2,054 2,063 2,043 2,051 4,549,900
2012/03/09 2,047 2,056 2,019 2,042 8,085,200
2012/03/08 1,979 2,008 1,976 2,004 4,547,900
2012/03/07 1,920 1,959 1,915 1,953 3,547,300
2012/03/06 1,980 1,982 1,936 1,945 4,976,400
2012/03/05 1,963 1,969 1,941 1,945 2,600,700
2012/03/02 1,973 1,974 1,947 1,952 3,012,400
2012/03/01 1,952 1,975 1,936 1,947 5,159,700
2012/02/29 1,980 1,980 1,947 1,956 4,962,700
2012/02/28 1,949 1,966 1,915 1,961 5,869,900
2012/02/27 1,932 1,947 1,924 1,929 4,586,500
2012/02/24 1,900 1,906 1,892 1,904 3,257,300
2012/02/23 1,879 1,914 1,868 1,901 4,636,400
2012/02/22 1,860 1,896 1,850 1,891 5,183,200
2012/02/21 1,928 1,945 1,895 1,902 5,738,200
2012/02/20 1,913 1,933 1,893 1,910 8,473,600
2012/02/17 1,830 1,848 1,820 1,833 8,671,700
2012/02/16 1,771 1,784 1,756 1,763 3,330,300
2012/02/15 1,762 1,793 1,754 1,776 5,069,600
2012/02/14 1,740 1,760 1,728 1,749 3,640,600
2012/02/13 1,727 1,744 1,718 1,737 2,618,800
2012/02/10 1,742 1,743 1,721 1,726 4,268,300
2012/02/09 1,772 1,772 1,747 1,751 4,303,600
2012/02/08 1,781 1,782 1,765 1,781 1,837,000
2012/02/07 1,765 1,778 1,756 1,768 2,405,000
2012/02/06 1,796 1,803 1,781 1,782 2,700,800
2012/02/03 1,762 1,765 1,743 1,747 1,375,300
2012/02/02 1,770 1,780 1,757 1,762 1,872,000
2012/02/01 1,760 1,774 1,752 1,761 2,973,700
2012/01/31 1,733 1,760 1,731 1,738 3,439,000
2012/01/30 1,740 1,742 1,718 1,725 1,854,900
2012/01/27 1,744 1,765 1,730 1,743 3,066,500
2012/01/26 1,767 1,769 1,726 1,731 3,697,500
2012/01/25 1,714 1,774 1,704 1,765 5,164,000
2012/01/24 1,708 1,715 1,691 1,694 2,883,000
2012/01/23 1,713 1,719 1,695 1,699 2,860,600
2012/01/20 1,723 1,725 1,707 1,716 3,660,500
2012/01/19 1,710 1,721 1,702 1,704 2,585,100
2012/01/18 1,700 1,721 1,693 1,711 2,505,000
2012/01/17 1,711 1,724 1,701 1,724 1,704,900
2012/01/16 1,713 1,715 1,697 1,707 2,705,300
2012/01/13 1,727 1,739 1,721 1,733 3,919,100
2012/01/12 1,710 1,729 1,700 1,709 3,434,700
2012/01/11 1,740 1,741 1,694 1,723 4,358,000
2012/01/10 1,736 1,761 1,729 1,749 2,700,200
2012/01/06 1,766 1,767 1,724 1,740 2,332,400
2012/01/05 1,764 1,768 1,749 1,752 1,561,500
2012/01/04 1,778 1,781 1,761 1,762 2,053,500

このページの先頭へ