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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4,800 | 4,807 | 4,772 | 4,800 | 1,620,200 | 4,800 |
| 2023-02-02 | 4,862 | 4,875 | 4,803 | 4,812 | 1,384,900 | 4,812 |
| 2023-02-01 | 4,878 | 4,882 | 4,829 | 4,829 | 1,254,400 | 4,829 |
| 2023-01-31 | 4,862 | 4,872 | 4,827 | 4,835 | 1,295,100 | 4,835 |
| 2023-01-30 | 4,875 | 4,892 | 4,831 | 4,838 | 1,514,100 | 4,838 |
| 2023-01-27 | 4,888 | 4,888 | 4,856 | 4,866 | 1,177,100 | 4,866 |
| 2023-01-26 | 4,877 | 4,889 | 4,843 | 4,866 | 1,567,400 | 4,866 |
| 2023-01-25 | 4,865 | 4,893 | 4,852 | 4,876 | 1,308,400 | 4,876 |
| 2023-01-24 | 4,836 | 4,862 | 4,814 | 4,860 | 1,646,900 | 4,860 |
| 2023-01-23 | 4,798 | 4,808 | 4,747 | 4,771 | 1,396,700 | 4,771 |
| 2023-01-20 | 4,743 | 4,756 | 4,720 | 4,749 | 1,357,000 | 4,749 |
| 2023-01-19 | 4,750 | 4,786 | 4,739 | 4,754 | 1,428,100 | 4,754 |
| 2023-01-18 | 4,731 | 4,824 | 4,703 | 4,788 | 1,801,500 | 4,788 |
| 2023-01-17 | 4,680 | 4,737 | 4,680 | 4,724 | 1,012,100 | 4,724 |
| 2023-01-16 | 4,690 | 4,697 | 4,658 | 4,689 | 990,100 | 4,689 |
| 2023-01-13 | 4,753 | 4,785 | 4,702 | 4,710 | 1,402,600 | 4,710 |
| 2023-01-12 | 4,749 | 4,787 | 4,746 | 4,764 | 1,029,000 | 4,764 |
| 2023-01-11 | 4,730 | 4,752 | 4,703 | 4,748 | 1,185,800 | 4,748 |
| 2023-01-10 | 4,714 | 4,727 | 4,681 | 4,704 | 1,572,300 | 4,704 |
| 2023-01-06 | 4,671 | 4,707 | 4,651 | 4,692 | 1,159,900 | 4,692 |
| 2023-01-05 | 4,709 | 4,736 | 4,632 | 4,665 | 1,986,900 | 4,665 |
| 2023-01-04 | 4,604 | 4,647 | 4,548 | 4,639 | 1,794,800 | 4,639 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株