5108 (株)ブリヂストン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-175,4385,4845,4315,4701,715,3005,470
2022-08-165,4565,4745,4065,4331,516,2005,433
2022-08-155,3905,4825,3875,4472,343,7005,447
2022-08-125,3455,3465,2345,3463,682,5005,346
2022-08-105,3005,3515,2565,3462,264,4005,346
2022-08-095,3625,3935,2835,3511,822,5005,351
2022-08-085,2725,3805,2605,3801,789,7005,380
2022-08-055,2275,3295,2275,3161,166,1005,316
2022-08-045,3405,3475,2775,2811,613,2005,281
2022-08-035,2535,2755,2335,2681,203,1005,268
2022-08-025,2935,3005,2255,2511,507,1005,251
2022-08-015,2305,3415,2205,3412,097,8005,341
2022-07-295,2445,2525,1735,1981,571,4005,198
2022-07-285,2795,2905,2155,2441,951,7005,244
2022-07-275,2265,2465,1835,2051,553,1005,205
2022-07-265,2005,2405,1995,2191,056,2005,219
2022-07-255,1505,2235,1505,1671,250,2005,167
2022-07-225,1625,2225,1595,2071,477,9005,207
2022-07-215,2465,2725,1885,2302,153,7005,230
2022-07-205,2365,2895,2285,2752,402,3005,275
2022-07-195,0635,1385,0575,1271,694,8005,127
2022-07-155,0335,0514,9715,0091,395,3005,009
2022-07-145,0125,0655,0085,0461,351,8005,046
2022-07-135,0405,0535,0065,0131,244,4005,013
2022-07-125,0505,0504,9885,0071,520,5005,007
2022-07-115,0605,0755,0325,0381,360,6005,038
2022-07-085,0125,0444,9664,9662,056,9004,966
2022-07-074,8324,9984,8324,9932,368,0004,993
2022-07-064,7784,8604,7724,8342,144,0004,834
2022-07-054,8354,8354,7934,8171,396,6004,817
2022-07-044,7334,7904,7334,7781,669,1004,778
2022-07-014,8804,8964,7254,7452,821,7004,745
2022-06-304,9254,9884,9034,9502,149,2004,950
2022-06-295,0185,0554,9704,9852,750,4004,985
2022-06-285,1365,1925,1285,1672,236,7005,167
2022-06-275,2685,2715,1385,1631,490,8005,163
2022-06-245,2405,2615,1605,1921,301,9005,192
2022-06-235,2835,3195,2345,2411,826,5005,241
2022-06-225,2605,2635,2115,2382,100,9005,238
2022-06-215,1025,1875,0925,1601,709,3005,160
2022-06-205,1205,1325,0125,0361,440,7005,036
2022-06-175,0215,0935,0075,0542,804,3005,054
2022-06-165,1205,2195,1105,1671,590,0005,167
2022-06-155,0845,1265,0655,0651,446,6005,065
2022-06-145,0785,1165,0535,0981,642,4005,098
2022-06-135,1715,1905,1385,1671,324,5005,167
2022-06-105,2165,2925,2005,2531,921,3005,253
2022-06-095,2885,3075,2345,2781,924,5005,278
2022-06-085,3215,3455,2805,2881,893,7005,288
2022-06-075,2355,2765,2235,2391,646,9005,239
2022-06-065,1745,2195,1735,1961,378,9005,196
2022-06-035,1745,1795,1225,1711,383,7005,171
2022-06-025,1695,2275,1475,1881,486,9005,188
2022-06-015,1475,1865,1405,1691,848,6005,169
2022-05-315,0615,1325,0565,0834,138,1005,083
2022-05-305,0245,0965,0155,0681,900,8005,068
2022-05-275,1345,1344,9854,9902,340,4004,990
2022-05-265,0425,0785,0325,0411,722,8005,041
2022-05-254,9465,0034,9454,9842,067,4004,984
2022-05-244,9755,0094,9154,9151,860,6004,915
2022-05-234,9745,0054,9484,9752,039,5004,975
2022-05-204,9774,9784,8904,9072,782,8004,907
2022-05-194,8164,8884,7984,8782,128,6004,878
2022-05-184,9264,9624,8694,8861,790,0004,886
2022-05-174,8034,9134,7994,9021,837,5004,902
2022-05-164,8954,9144,8224,8241,659,2004,824
2022-05-134,8204,8714,7954,8322,148,1004,832
2022-05-124,8504,9154,7894,7932,656,4004,793
2022-05-114,7294,7564,6924,7081,544,8004,708
2022-05-104,7494,7614,6914,7381,516,8004,738
2022-05-094,8004,8264,7614,7631,669,2004,763
2022-05-064,8144,8724,8074,8652,267,8004,865
2022-05-024,8374,8794,8014,8242,341,3004,824
2022-04-284,6704,7804,6584,7672,274,7004,767
2022-04-274,8104,8194,6764,6942,821,0004,694
2022-04-264,7144,8074,6964,7672,674,0004,767
2022-04-254,6514,7024,5934,6811,630,5004,681
2022-04-224,7544,7584,6534,6871,484,6004,687
2022-04-214,7164,7784,7154,7711,525,8004,771
2022-04-204,7154,7644,6854,7392,262,0004,739
2022-04-194,6304,6434,5804,6391,141,8004,639
2022-04-184,6004,6074,5444,601885,8004,601
2022-04-154,6004,6604,5854,651954,9004,651
2022-04-144,5994,6444,5774,6411,445,3004,641
2022-04-134,4854,5854,4804,5772,474,7004,577
2022-04-124,4994,5184,4284,4362,058,6004,436
2022-04-114,5224,5444,4734,4821,750,5004,482
2022-04-084,5454,5624,4534,4791,991,6004,479
2022-04-074,4804,5534,4684,5401,991,3004,540
2022-04-064,6544,7024,5584,5712,355,3004,571
2022-04-054,7004,7334,6554,6831,837,5004,683
2022-04-044,7304,7404,7004,732950,7004,732
2022-04-014,6894,7534,6574,7311,842,3004,731
2022-03-314,7404,7924,6964,7582,969,0004,758
2022-03-304,7394,7644,7034,7412,366,3004,741
2022-03-294,6494,6974,6254,6951,831,6004,695
2022-03-284,6604,6804,5844,6491,334,1004,649
2022-03-254,6404,6994,5974,6241,381,5004,624
2022-03-244,5594,6314,5094,6311,897,5004,631
2022-03-234,5954,5984,5364,5751,708,0004,575
2022-03-224,5544,5924,5244,5471,894,5004,547
2022-03-184,4404,5254,4344,5023,849,0004,502
2022-03-174,4904,5074,4564,4823,089,2004,482
2022-03-164,3764,4134,3244,3712,374,3004,371
2022-03-154,3024,3924,2894,3691,981,9004,369
2022-03-144,2244,3114,2044,2991,923,0004,299
2022-03-114,2414,2744,1574,2052,218,2004,205
2022-03-104,2314,3274,2124,2813,774,6004,281
2022-03-094,0574,2004,0554,1503,745,9004,150
2022-03-084,2234,2654,0424,0575,080,5004,057
2022-03-074,3654,3944,1884,2633,983,1004,263
2022-03-044,5054,5804,4444,4543,420,2004,454
2022-03-034,4724,5074,4444,4953,620,6004,495
2022-03-024,4514,4784,3554,3795,476,6004,379
2022-03-014,7194,7584,6734,6962,747,6004,696
2022-02-284,6614,7414,6594,7252,197,6004,725
2022-02-254,6804,7284,6634,6802,828,3004,680
2022-02-244,8784,9084,6814,6823,601,7004,682
2022-02-225,0205,0324,9214,9481,865,7004,948
2022-02-215,0895,1555,0775,1341,273,1005,134
2022-02-185,2305,2575,1315,1342,194,7005,134
2022-02-175,2065,2875,1915,2632,221,5005,263
2022-02-165,3415,3665,2135,2635,068,2005,263
2022-02-154,8314,9554,8054,9013,336,3004,901
2022-02-145,1005,1144,7464,7895,425,1004,789
2022-02-105,3285,3285,2015,2581,908,3005,258
2022-02-095,3075,3205,2585,2701,436,0005,270
2022-02-085,2695,3285,2515,2991,744,0005,299
2022-02-075,1505,2045,1325,1981,141,5005,198
2022-02-045,1615,1925,1405,1921,479,5005,192
2022-02-035,0895,1795,0765,1681,595,5005,168
2022-02-025,0285,1055,0275,0661,511,5005,066
2022-02-015,0095,0404,9624,9721,217,9004,972
2022-01-315,0255,0304,9625,0131,143,0005,013
2022-01-284,9695,0384,9655,0161,262,8005,016
2022-01-275,0585,0694,9374,9691,428,4004,969
2022-01-265,0715,1075,0085,0081,000,4005,008
2022-01-255,0715,1085,0085,0631,302,8005,063
2022-01-245,1005,1195,0645,1111,063,1005,111
2022-01-214,9835,1334,9725,1122,048,6005,112
2022-01-204,9705,0604,9665,0301,302,4005,030
2022-01-195,0115,0524,9284,9551,756,6004,955
2022-01-185,1415,1655,0465,0721,355,5005,072
2022-01-175,1585,2635,1425,1751,603,9005,175
2022-01-145,0805,0975,0435,0792,231,3005,079
2022-01-135,1115,1215,0645,1051,432,0005,105
2022-01-125,0995,1505,0925,1391,641,5005,139
2022-01-115,0875,0965,0065,0921,339,1005,092
2022-01-075,1275,1475,0395,0821,529,6005,082
2022-01-065,0995,1455,0685,0931,530,8005,093
2022-01-055,0025,0994,9605,0982,291,9005,098
2022-01-044,9844,9904,9214,9601,294,9004,960

分割・併合履歴 : [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株