5108 (株)ブリヂストン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-034,8004,8074,7724,8001,620,2004,800
2023-02-024,8624,8754,8034,8121,384,9004,812
2023-02-014,8784,8824,8294,8291,254,4004,829
2023-01-314,8624,8724,8274,8351,295,1004,835
2023-01-304,8754,8924,8314,8381,514,1004,838
2023-01-274,8884,8884,8564,8661,177,1004,866
2023-01-264,8774,8894,8434,8661,567,4004,866
2023-01-254,8654,8934,8524,8761,308,4004,876
2023-01-244,8364,8624,8144,8601,646,9004,860
2023-01-234,7984,8084,7474,7711,396,7004,771
2023-01-204,7434,7564,7204,7491,357,0004,749
2023-01-194,7504,7864,7394,7541,428,1004,754
2023-01-184,7314,8244,7034,7881,801,5004,788
2023-01-174,6804,7374,6804,7241,012,1004,724
2023-01-164,6904,6974,6584,689990,1004,689
2023-01-134,7534,7854,7024,7101,402,6004,710
2023-01-124,7494,7874,7464,7641,029,0004,764
2023-01-114,7304,7524,7034,7481,185,8004,748
2023-01-104,7144,7274,6814,7041,572,3004,704
2023-01-064,6714,7074,6514,6921,159,9004,692
2023-01-054,7094,7364,6324,6651,986,9004,665
2023-01-044,6044,6474,5484,6391,794,8004,639

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