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 |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,438 | 5,484 | 5,431 | 5,470 | 1,715,300 | 5,470 |
| 2022-08-16 | 5,456 | 5,474 | 5,406 | 5,433 | 1,516,200 | 5,433 |
| 2022-08-15 | 5,390 | 5,482 | 5,387 | 5,447 | 2,343,700 | 5,447 |
| 2022-08-12 | 5,345 | 5,346 | 5,234 | 5,346 | 3,682,500 | 5,346 |
| 2022-08-10 | 5,300 | 5,351 | 5,256 | 5,346 | 2,264,400 | 5,346 |
| 2022-08-09 | 5,362 | 5,393 | 5,283 | 5,351 | 1,822,500 | 5,351 |
| 2022-08-08 | 5,272 | 5,380 | 5,260 | 5,380 | 1,789,700 | 5,380 |
| 2022-08-05 | 5,227 | 5,329 | 5,227 | 5,316 | 1,166,100 | 5,316 |
| 2022-08-04 | 5,340 | 5,347 | 5,277 | 5,281 | 1,613,200 | 5,281 |
| 2022-08-03 | 5,253 | 5,275 | 5,233 | 5,268 | 1,203,100 | 5,268 |
| 2022-08-02 | 5,293 | 5,300 | 5,225 | 5,251 | 1,507,100 | 5,251 |
| 2022-08-01 | 5,230 | 5,341 | 5,220 | 5,341 | 2,097,800 | 5,341 |
| 2022-07-29 | 5,244 | 5,252 | 5,173 | 5,198 | 1,571,400 | 5,198 |
| 2022-07-28 | 5,279 | 5,290 | 5,215 | 5,244 | 1,951,700 | 5,244 |
| 2022-07-27 | 5,226 | 5,246 | 5,183 | 5,205 | 1,553,100 | 5,205 |
| 2022-07-26 | 5,200 | 5,240 | 5,199 | 5,219 | 1,056,200 | 5,219 |
| 2022-07-25 | 5,150 | 5,223 | 5,150 | 5,167 | 1,250,200 | 5,167 |
| 2022-07-22 | 5,162 | 5,222 | 5,159 | 5,207 | 1,477,900 | 5,207 |
| 2022-07-21 | 5,246 | 5,272 | 5,188 | 5,230 | 2,153,700 | 5,230 |
| 2022-07-20 | 5,236 | 5,289 | 5,228 | 5,275 | 2,402,300 | 5,275 |
| 2022-07-19 | 5,063 | 5,138 | 5,057 | 5,127 | 1,694,800 | 5,127 |
| 2022-07-15 | 5,033 | 5,051 | 4,971 | 5,009 | 1,395,300 | 5,009 |
| 2022-07-14 | 5,012 | 5,065 | 5,008 | 5,046 | 1,351,800 | 5,046 |
| 2022-07-13 | 5,040 | 5,053 | 5,006 | 5,013 | 1,244,400 | 5,013 |
| 2022-07-12 | 5,050 | 5,050 | 4,988 | 5,007 | 1,520,500 | 5,007 |
| 2022-07-11 | 5,060 | 5,075 | 5,032 | 5,038 | 1,360,600 | 5,038 |
| 2022-07-08 | 5,012 | 5,044 | 4,966 | 4,966 | 2,056,900 | 4,966 |
| 2022-07-07 | 4,832 | 4,998 | 4,832 | 4,993 | 2,368,000 | 4,993 |
| 2022-07-06 | 4,778 | 4,860 | 4,772 | 4,834 | 2,144,000 | 4,834 |
| 2022-07-05 | 4,835 | 4,835 | 4,793 | 4,817 | 1,396,600 | 4,817 |
| 2022-07-04 | 4,733 | 4,790 | 4,733 | 4,778 | 1,669,100 | 4,778 |
| 2022-07-01 | 4,880 | 4,896 | 4,725 | 4,745 | 2,821,700 | 4,745 |
| 2022-06-30 | 4,925 | 4,988 | 4,903 | 4,950 | 2,149,200 | 4,950 |
| 2022-06-29 | 5,018 | 5,055 | 4,970 | 4,985 | 2,750,400 | 4,985 |
| 2022-06-28 | 5,136 | 5,192 | 5,128 | 5,167 | 2,236,700 | 5,167 |
| 2022-06-27 | 5,268 | 5,271 | 5,138 | 5,163 | 1,490,800 | 5,163 |
| 2022-06-24 | 5,240 | 5,261 | 5,160 | 5,192 | 1,301,900 | 5,192 |
| 2022-06-23 | 5,283 | 5,319 | 5,234 | 5,241 | 1,826,500 | 5,241 |
| 2022-06-22 | 5,260 | 5,263 | 5,211 | 5,238 | 2,100,900 | 5,238 |
| 2022-06-21 | 5,102 | 5,187 | 5,092 | 5,160 | 1,709,300 | 5,160 |
| 2022-06-20 | 5,120 | 5,132 | 5,012 | 5,036 | 1,440,700 | 5,036 |
| 2022-06-17 | 5,021 | 5,093 | 5,007 | 5,054 | 2,804,300 | 5,054 |
| 2022-06-16 | 5,120 | 5,219 | 5,110 | 5,167 | 1,590,000 | 5,167 |
| 2022-06-15 | 5,084 | 5,126 | 5,065 | 5,065 | 1,446,600 | 5,065 |
| 2022-06-14 | 5,078 | 5,116 | 5,053 | 5,098 | 1,642,400 | 5,098 |
| 2022-06-13 | 5,171 | 5,190 | 5,138 | 5,167 | 1,324,500 | 5,167 |
| 2022-06-10 | 5,216 | 5,292 | 5,200 | 5,253 | 1,921,300 | 5,253 |
| 2022-06-09 | 5,288 | 5,307 | 5,234 | 5,278 | 1,924,500 | 5,278 |
| 2022-06-08 | 5,321 | 5,345 | 5,280 | 5,288 | 1,893,700 | 5,288 |
| 2022-06-07 | 5,235 | 5,276 | 5,223 | 5,239 | 1,646,900 | 5,239 |
| 2022-06-06 | 5,174 | 5,219 | 5,173 | 5,196 | 1,378,900 | 5,196 |
| 2022-06-03 | 5,174 | 5,179 | 5,122 | 5,171 | 1,383,700 | 5,171 |
| 2022-06-02 | 5,169 | 5,227 | 5,147 | 5,188 | 1,486,900 | 5,188 |
| 2022-06-01 | 5,147 | 5,186 | 5,140 | 5,169 | 1,848,600 | 5,169 |
| 2022-05-31 | 5,061 | 5,132 | 5,056 | 5,083 | 4,138,100 | 5,083 |
| 2022-05-30 | 5,024 | 5,096 | 5,015 | 5,068 | 1,900,800 | 5,068 |
| 2022-05-27 | 5,134 | 5,134 | 4,985 | 4,990 | 2,340,400 | 4,990 |
| 2022-05-26 | 5,042 | 5,078 | 5,032 | 5,041 | 1,722,800 | 5,041 |
| 2022-05-25 | 4,946 | 5,003 | 4,945 | 4,984 | 2,067,400 | 4,984 |
| 2022-05-24 | 4,975 | 5,009 | 4,915 | 4,915 | 1,860,600 | 4,915 |
| 2022-05-23 | 4,974 | 5,005 | 4,948 | 4,975 | 2,039,500 | 4,975 |
| 2022-05-20 | 4,977 | 4,978 | 4,890 | 4,907 | 2,782,800 | 4,907 |
| 2022-05-19 | 4,816 | 4,888 | 4,798 | 4,878 | 2,128,600 | 4,878 |
| 2022-05-18 | 4,926 | 4,962 | 4,869 | 4,886 | 1,790,000 | 4,886 |
| 2022-05-17 | 4,803 | 4,913 | 4,799 | 4,902 | 1,837,500 | 4,902 |
| 2022-05-16 | 4,895 | 4,914 | 4,822 | 4,824 | 1,659,200 | 4,824 |
| 2022-05-13 | 4,820 | 4,871 | 4,795 | 4,832 | 2,148,100 | 4,832 |
| 2022-05-12 | 4,850 | 4,915 | 4,789 | 4,793 | 2,656,400 | 4,793 |
| 2022-05-11 | 4,729 | 4,756 | 4,692 | 4,708 | 1,544,800 | 4,708 |
| 2022-05-10 | 4,749 | 4,761 | 4,691 | 4,738 | 1,516,800 | 4,738 |
| 2022-05-09 | 4,800 | 4,826 | 4,761 | 4,763 | 1,669,200 | 4,763 |
| 2022-05-06 | 4,814 | 4,872 | 4,807 | 4,865 | 2,267,800 | 4,865 |
| 2022-05-02 | 4,837 | 4,879 | 4,801 | 4,824 | 2,341,300 | 4,824 |
| 2022-04-28 | 4,670 | 4,780 | 4,658 | 4,767 | 2,274,700 | 4,767 |
| 2022-04-27 | 4,810 | 4,819 | 4,676 | 4,694 | 2,821,000 | 4,694 |
| 2022-04-26 | 4,714 | 4,807 | 4,696 | 4,767 | 2,674,000 | 4,767 |
| 2022-04-25 | 4,651 | 4,702 | 4,593 | 4,681 | 1,630,500 | 4,681 |
| 2022-04-22 | 4,754 | 4,758 | 4,653 | 4,687 | 1,484,600 | 4,687 |
| 2022-04-21 | 4,716 | 4,778 | 4,715 | 4,771 | 1,525,800 | 4,771 |
| 2022-04-20 | 4,715 | 4,764 | 4,685 | 4,739 | 2,262,000 | 4,739 |
| 2022-04-19 | 4,630 | 4,643 | 4,580 | 4,639 | 1,141,800 | 4,639 |
| 2022-04-18 | 4,600 | 4,607 | 4,544 | 4,601 | 885,800 | 4,601 |
| 2022-04-15 | 4,600 | 4,660 | 4,585 | 4,651 | 954,900 | 4,651 |
| 2022-04-14 | 4,599 | 4,644 | 4,577 | 4,641 | 1,445,300 | 4,641 |
| 2022-04-13 | 4,485 | 4,585 | 4,480 | 4,577 | 2,474,700 | 4,577 |
| 2022-04-12 | 4,499 | 4,518 | 4,428 | 4,436 | 2,058,600 | 4,436 |
| 2022-04-11 | 4,522 | 4,544 | 4,473 | 4,482 | 1,750,500 | 4,482 |
| 2022-04-08 | 4,545 | 4,562 | 4,453 | 4,479 | 1,991,600 | 4,479 |
| 2022-04-07 | 4,480 | 4,553 | 4,468 | 4,540 | 1,991,300 | 4,540 |
| 2022-04-06 | 4,654 | 4,702 | 4,558 | 4,571 | 2,355,300 | 4,571 |
| 2022-04-05 | 4,700 | 4,733 | 4,655 | 4,683 | 1,837,500 | 4,683 |
| 2022-04-04 | 4,730 | 4,740 | 4,700 | 4,732 | 950,700 | 4,732 |
| 2022-04-01 | 4,689 | 4,753 | 4,657 | 4,731 | 1,842,300 | 4,731 |
| 2022-03-31 | 4,740 | 4,792 | 4,696 | 4,758 | 2,969,000 | 4,758 |
| 2022-03-30 | 4,739 | 4,764 | 4,703 | 4,741 | 2,366,300 | 4,741 |
| 2022-03-29 | 4,649 | 4,697 | 4,625 | 4,695 | 1,831,600 | 4,695 |
| 2022-03-28 | 4,660 | 4,680 | 4,584 | 4,649 | 1,334,100 | 4,649 |
| 2022-03-25 | 4,640 | 4,699 | 4,597 | 4,624 | 1,381,500 | 4,624 |
| 2022-03-24 | 4,559 | 4,631 | 4,509 | 4,631 | 1,897,500 | 4,631 |
| 2022-03-23 | 4,595 | 4,598 | 4,536 | 4,575 | 1,708,000 | 4,575 |
| 2022-03-22 | 4,554 | 4,592 | 4,524 | 4,547 | 1,894,500 | 4,547 |
| 2022-03-18 | 4,440 | 4,525 | 4,434 | 4,502 | 3,849,000 | 4,502 |
| 2022-03-17 | 4,490 | 4,507 | 4,456 | 4,482 | 3,089,200 | 4,482 |
| 2022-03-16 | 4,376 | 4,413 | 4,324 | 4,371 | 2,374,300 | 4,371 |
| 2022-03-15 | 4,302 | 4,392 | 4,289 | 4,369 | 1,981,900 | 4,369 |
| 2022-03-14 | 4,224 | 4,311 | 4,204 | 4,299 | 1,923,000 | 4,299 |
| 2022-03-11 | 4,241 | 4,274 | 4,157 | 4,205 | 2,218,200 | 4,205 |
| 2022-03-10 | 4,231 | 4,327 | 4,212 | 4,281 | 3,774,600 | 4,281 |
| 2022-03-09 | 4,057 | 4,200 | 4,055 | 4,150 | 3,745,900 | 4,150 |
| 2022-03-08 | 4,223 | 4,265 | 4,042 | 4,057 | 5,080,500 | 4,057 |
| 2022-03-07 | 4,365 | 4,394 | 4,188 | 4,263 | 3,983,100 | 4,263 |
| 2022-03-04 | 4,505 | 4,580 | 4,444 | 4,454 | 3,420,200 | 4,454 |
| 2022-03-03 | 4,472 | 4,507 | 4,444 | 4,495 | 3,620,600 | 4,495 |
| 2022-03-02 | 4,451 | 4,478 | 4,355 | 4,379 | 5,476,600 | 4,379 |
| 2022-03-01 | 4,719 | 4,758 | 4,673 | 4,696 | 2,747,600 | 4,696 |
| 2022-02-28 | 4,661 | 4,741 | 4,659 | 4,725 | 2,197,600 | 4,725 |
| 2022-02-25 | 4,680 | 4,728 | 4,663 | 4,680 | 2,828,300 | 4,680 |
| 2022-02-24 | 4,878 | 4,908 | 4,681 | 4,682 | 3,601,700 | 4,682 |
| 2022-02-22 | 5,020 | 5,032 | 4,921 | 4,948 | 1,865,700 | 4,948 |
| 2022-02-21 | 5,089 | 5,155 | 5,077 | 5,134 | 1,273,100 | 5,134 |
| 2022-02-18 | 5,230 | 5,257 | 5,131 | 5,134 | 2,194,700 | 5,134 |
| 2022-02-17 | 5,206 | 5,287 | 5,191 | 5,263 | 2,221,500 | 5,263 |
| 2022-02-16 | 5,341 | 5,366 | 5,213 | 5,263 | 5,068,200 | 5,263 |
| 2022-02-15 | 4,831 | 4,955 | 4,805 | 4,901 | 3,336,300 | 4,901 |
| 2022-02-14 | 5,100 | 5,114 | 4,746 | 4,789 | 5,425,100 | 4,789 |
| 2022-02-10 | 5,328 | 5,328 | 5,201 | 5,258 | 1,908,300 | 5,258 |
| 2022-02-09 | 5,307 | 5,320 | 5,258 | 5,270 | 1,436,000 | 5,270 |
| 2022-02-08 | 5,269 | 5,328 | 5,251 | 5,299 | 1,744,000 | 5,299 |
| 2022-02-07 | 5,150 | 5,204 | 5,132 | 5,198 | 1,141,500 | 5,198 |
| 2022-02-04 | 5,161 | 5,192 | 5,140 | 5,192 | 1,479,500 | 5,192 |
| 2022-02-03 | 5,089 | 5,179 | 5,076 | 5,168 | 1,595,500 | 5,168 |
| 2022-02-02 | 5,028 | 5,105 | 5,027 | 5,066 | 1,511,500 | 5,066 |
| 2022-02-01 | 5,009 | 5,040 | 4,962 | 4,972 | 1,217,900 | 4,972 |
| 2022-01-31 | 5,025 | 5,030 | 4,962 | 5,013 | 1,143,000 | 5,013 |
| 2022-01-28 | 4,969 | 5,038 | 4,965 | 5,016 | 1,262,800 | 5,016 |
| 2022-01-27 | 5,058 | 5,069 | 4,937 | 4,969 | 1,428,400 | 4,969 |
| 2022-01-26 | 5,071 | 5,107 | 5,008 | 5,008 | 1,000,400 | 5,008 |
| 2022-01-25 | 5,071 | 5,108 | 5,008 | 5,063 | 1,302,800 | 5,063 |
| 2022-01-24 | 5,100 | 5,119 | 5,064 | 5,111 | 1,063,100 | 5,111 |
| 2022-01-21 | 4,983 | 5,133 | 4,972 | 5,112 | 2,048,600 | 5,112 |
| 2022-01-20 | 4,970 | 5,060 | 4,966 | 5,030 | 1,302,400 | 5,030 |
| 2022-01-19 | 5,011 | 5,052 | 4,928 | 4,955 | 1,756,600 | 4,955 |
| 2022-01-18 | 5,141 | 5,165 | 5,046 | 5,072 | 1,355,500 | 5,072 |
| 2022-01-17 | 5,158 | 5,263 | 5,142 | 5,175 | 1,603,900 | 5,175 |
| 2022-01-14 | 5,080 | 5,097 | 5,043 | 5,079 | 2,231,300 | 5,079 |
| 2022-01-13 | 5,111 | 5,121 | 5,064 | 5,105 | 1,432,000 | 5,105 |
| 2022-01-12 | 5,099 | 5,150 | 5,092 | 5,139 | 1,641,500 | 5,139 |
| 2022-01-11 | 5,087 | 5,096 | 5,006 | 5,092 | 1,339,100 | 5,092 |
| 2022-01-07 | 5,127 | 5,147 | 5,039 | 5,082 | 1,529,600 | 5,082 |
| 2022-01-06 | 5,099 | 5,145 | 5,068 | 5,093 | 1,530,800 | 5,093 |
| 2022-01-05 | 5,002 | 5,099 | 4,960 | 5,098 | 2,291,900 | 5,098 |
| 2022-01-04 | 4,984 | 4,990 | 4,921 | 4,960 | 1,294,900 | 4,960 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株
