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
2023-06-085,8165,8165,7095,7571,865,2005,757
2023-06-075,8675,9155,7695,7802,694,9005,780
2023-06-065,7845,8165,7445,8001,402,6005,800
2023-06-055,7645,7935,7445,7921,856,5005,792
2023-06-025,6355,6675,5885,6642,025,5005,664
2023-06-015,6685,6725,5925,6061,958,1005,606
2023-05-315,6905,7045,6535,6783,651,0005,678
2023-05-305,7405,7605,6775,7521,388,1005,752
2023-05-295,7905,8365,7545,7631,571,1005,763
2023-05-265,7265,7435,6985,7171,928,5005,717
2023-05-255,6555,7085,6405,6741,529,6005,674
2023-05-245,7035,7065,6575,6901,241,1005,690
2023-05-235,7605,7775,6585,7021,905,2005,702
2023-05-225,6865,7355,6405,7301,798,7005,730
2023-05-195,6525,6825,6425,6551,579,4005,655
2023-05-185,6895,6935,6165,6312,171,7005,631
2023-05-175,6435,6665,6205,6401,465,2005,640
2023-05-165,6015,6795,5785,6472,577,1005,647
2023-05-155,5375,6825,5335,6352,730,1005,635
2023-05-125,4315,5815,4305,5382,722,4005,538
2023-05-115,4465,4485,3975,4221,715,0005,422
2023-05-105,5305,5325,4435,4772,402,9005,477
2023-05-095,5305,5705,5025,5611,777,0005,561
2023-05-085,4395,5305,4175,5071,954,2005,507
2023-05-025,4765,4875,4505,4861,390,8005,486
2023-05-015,4705,4875,4495,4761,617,9005,476
2023-04-285,4305,4395,3865,4381,878,3005,438
2023-04-275,3265,3905,3265,3801,646,6005,380
2023-04-265,3135,3575,3075,3221,489,4005,322
2023-04-255,4155,4455,3615,3641,294,8005,364
2023-04-245,3245,3625,3115,351815,4005,351
2023-04-215,3075,3555,3015,3281,294,0005,328
2023-04-205,3385,3535,3125,3361,042,2005,336
2023-04-195,3445,3715,3445,3591,075,6005,359
2023-04-185,3705,3765,3335,3571,183,1005,357
2023-04-175,3205,3745,3195,3541,439,8005,354
2023-04-145,2485,2935,2275,2711,621,6005,271
2023-04-135,3295,3295,2615,2791,466,2005,279
2023-04-125,2585,3495,2585,3091,714,0005,309
2023-04-115,2335,2765,2205,2511,874,5005,251
2023-04-105,1685,1995,1525,1801,100,0005,180
2023-04-075,1465,1625,1085,1161,074,8005,116
2023-04-065,2005,2005,1125,1242,161,7005,124
2023-04-055,2725,2955,2125,2331,916,0005,233
2023-04-045,3045,3335,2875,3192,564,1005,319
2023-04-035,3505,3555,2835,3232,097,8005,323
2023-03-315,4155,4285,3515,3672,479,7005,367
2023-03-305,4095,4285,3575,4052,128,5005,405
2023-03-295,2295,3535,2265,3512,441,6005,351
2023-03-285,2425,2635,2175,224942,0005,224
2023-03-275,2135,2325,1835,2171,210,9005,217
2023-03-245,1625,2075,1625,1721,126,8005,172
2023-03-235,1505,2085,1415,1921,765,8005,192
2023-03-225,1785,1905,1405,1502,445,7005,150
2023-03-205,0505,0585,0055,0281,378,3005,028
2023-03-175,0995,1105,0195,0662,153,7005,066
2023-03-164,9865,0364,9355,0332,065,0005,033
2023-03-155,1665,1825,0655,0862,175,2005,086
2023-03-145,2055,2215,0625,1242,525,1005,124
2023-03-135,3185,3315,2425,2701,881,6005,270
2023-03-105,3505,3785,3315,3782,602,7005,378
2023-03-095,4005,4135,3475,3551,836,2005,355
2023-03-085,2905,3605,2835,3562,267,1005,356
2023-03-075,2705,3005,2615,2851,677,3005,285
2023-03-065,2605,2895,2505,2711,561,3005,271
2023-03-035,2005,2495,1905,2372,105,4005,237
2023-03-025,2575,2595,2065,2191,150,7005,219
2023-03-015,2275,2475,2185,2371,275,9005,237
2023-02-285,2105,2595,1985,2252,828,1005,225
2023-02-275,2345,2395,1985,209991,6005,209
2023-02-245,1565,2195,1535,2192,502,0005,219
2023-02-225,2185,2245,1755,1841,819,9005,184
2023-02-215,2005,2295,1735,2041,744,5005,204
2023-02-205,2065,2405,1555,2223,230,6005,222
2023-02-175,0605,1505,0325,1486,280,8005,148
2023-02-164,8874,9504,8804,9362,290,6004,936
2023-02-154,8904,8934,8414,8551,071,1004,855
2023-02-144,8854,8934,8454,8751,194,5004,875
2023-02-134,8314,8564,7954,847930,2004,847
2023-02-104,8694,8694,8224,8581,367,7004,858
2023-02-094,8544,8604,8134,8281,182,1004,828
2023-02-084,8514,8774,8454,8671,027,7004,867
2023-02-074,8364,8664,8224,8291,351,8004,829
2023-02-064,8544,8974,8424,8552,190,1004,855
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