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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 5,816 | 5,816 | 5,709 | 5,757 | 1,865,200 | 5,757 |
| 2023-06-07 | 5,867 | 5,915 | 5,769 | 5,780 | 2,694,900 | 5,780 |
| 2023-06-06 | 5,784 | 5,816 | 5,744 | 5,800 | 1,402,600 | 5,800 |
| 2023-06-05 | 5,764 | 5,793 | 5,744 | 5,792 | 1,856,500 | 5,792 |
| 2023-06-02 | 5,635 | 5,667 | 5,588 | 5,664 | 2,025,500 | 5,664 |
| 2023-06-01 | 5,668 | 5,672 | 5,592 | 5,606 | 1,958,100 | 5,606 |
| 2023-05-31 | 5,690 | 5,704 | 5,653 | 5,678 | 3,651,000 | 5,678 |
| 2023-05-30 | 5,740 | 5,760 | 5,677 | 5,752 | 1,388,100 | 5,752 |
| 2023-05-29 | 5,790 | 5,836 | 5,754 | 5,763 | 1,571,100 | 5,763 |
| 2023-05-26 | 5,726 | 5,743 | 5,698 | 5,717 | 1,928,500 | 5,717 |
| 2023-05-25 | 5,655 | 5,708 | 5,640 | 5,674 | 1,529,600 | 5,674 |
| 2023-05-24 | 5,703 | 5,706 | 5,657 | 5,690 | 1,241,100 | 5,690 |
| 2023-05-23 | 5,760 | 5,777 | 5,658 | 5,702 | 1,905,200 | 5,702 |
| 2023-05-22 | 5,686 | 5,735 | 5,640 | 5,730 | 1,798,700 | 5,730 |
| 2023-05-19 | 5,652 | 5,682 | 5,642 | 5,655 | 1,579,400 | 5,655 |
| 2023-05-18 | 5,689 | 5,693 | 5,616 | 5,631 | 2,171,700 | 5,631 |
| 2023-05-17 | 5,643 | 5,666 | 5,620 | 5,640 | 1,465,200 | 5,640 |
| 2023-05-16 | 5,601 | 5,679 | 5,578 | 5,647 | 2,577,100 | 5,647 |
| 2023-05-15 | 5,537 | 5,682 | 5,533 | 5,635 | 2,730,100 | 5,635 |
| 2023-05-12 | 5,431 | 5,581 | 5,430 | 5,538 | 2,722,400 | 5,538 |
| 2023-05-11 | 5,446 | 5,448 | 5,397 | 5,422 | 1,715,000 | 5,422 |
| 2023-05-10 | 5,530 | 5,532 | 5,443 | 5,477 | 2,402,900 | 5,477 |
| 2023-05-09 | 5,530 | 5,570 | 5,502 | 5,561 | 1,777,000 | 5,561 |
| 2023-05-08 | 5,439 | 5,530 | 5,417 | 5,507 | 1,954,200 | 5,507 |
| 2023-05-02 | 5,476 | 5,487 | 5,450 | 5,486 | 1,390,800 | 5,486 |
| 2023-05-01 | 5,470 | 5,487 | 5,449 | 5,476 | 1,617,900 | 5,476 |
| 2023-04-28 | 5,430 | 5,439 | 5,386 | 5,438 | 1,878,300 | 5,438 |
| 2023-04-27 | 5,326 | 5,390 | 5,326 | 5,380 | 1,646,600 | 5,380 |
| 2023-04-26 | 5,313 | 5,357 | 5,307 | 5,322 | 1,489,400 | 5,322 |
| 2023-04-25 | 5,415 | 5,445 | 5,361 | 5,364 | 1,294,800 | 5,364 |
| 2023-04-24 | 5,324 | 5,362 | 5,311 | 5,351 | 815,400 | 5,351 |
| 2023-04-21 | 5,307 | 5,355 | 5,301 | 5,328 | 1,294,000 | 5,328 |
| 2023-04-20 | 5,338 | 5,353 | 5,312 | 5,336 | 1,042,200 | 5,336 |
| 2023-04-19 | 5,344 | 5,371 | 5,344 | 5,359 | 1,075,600 | 5,359 |
| 2023-04-18 | 5,370 | 5,376 | 5,333 | 5,357 | 1,183,100 | 5,357 |
| 2023-04-17 | 5,320 | 5,374 | 5,319 | 5,354 | 1,439,800 | 5,354 |
| 2023-04-14 | 5,248 | 5,293 | 5,227 | 5,271 | 1,621,600 | 5,271 |
| 2023-04-13 | 5,329 | 5,329 | 5,261 | 5,279 | 1,466,200 | 5,279 |
| 2023-04-12 | 5,258 | 5,349 | 5,258 | 5,309 | 1,714,000 | 5,309 |
| 2023-04-11 | 5,233 | 5,276 | 5,220 | 5,251 | 1,874,500 | 5,251 |
| 2023-04-10 | 5,168 | 5,199 | 5,152 | 5,180 | 1,100,000 | 5,180 |
| 2023-04-07 | 5,146 | 5,162 | 5,108 | 5,116 | 1,074,800 | 5,116 |
| 2023-04-06 | 5,200 | 5,200 | 5,112 | 5,124 | 2,161,700 | 5,124 |
| 2023-04-05 | 5,272 | 5,295 | 5,212 | 5,233 | 1,916,000 | 5,233 |
| 2023-04-04 | 5,304 | 5,333 | 5,287 | 5,319 | 2,564,100 | 5,319 |
| 2023-04-03 | 5,350 | 5,355 | 5,283 | 5,323 | 2,097,800 | 5,323 |
| 2023-03-31 | 5,415 | 5,428 | 5,351 | 5,367 | 2,479,700 | 5,367 |
| 2023-03-30 | 5,409 | 5,428 | 5,357 | 5,405 | 2,128,500 | 5,405 |
| 2023-03-29 | 5,229 | 5,353 | 5,226 | 5,351 | 2,441,600 | 5,351 |
| 2023-03-28 | 5,242 | 5,263 | 5,217 | 5,224 | 942,000 | 5,224 |
| 2023-03-27 | 5,213 | 5,232 | 5,183 | 5,217 | 1,210,900 | 5,217 |
| 2023-03-24 | 5,162 | 5,207 | 5,162 | 5,172 | 1,126,800 | 5,172 |
| 2023-03-23 | 5,150 | 5,208 | 5,141 | 5,192 | 1,765,800 | 5,192 |
| 2023-03-22 | 5,178 | 5,190 | 5,140 | 5,150 | 2,445,700 | 5,150 |
| 2023-03-20 | 5,050 | 5,058 | 5,005 | 5,028 | 1,378,300 | 5,028 |
| 2023-03-17 | 5,099 | 5,110 | 5,019 | 5,066 | 2,153,700 | 5,066 |
| 2023-03-16 | 4,986 | 5,036 | 4,935 | 5,033 | 2,065,000 | 5,033 |
| 2023-03-15 | 5,166 | 5,182 | 5,065 | 5,086 | 2,175,200 | 5,086 |
| 2023-03-14 | 5,205 | 5,221 | 5,062 | 5,124 | 2,525,100 | 5,124 |
| 2023-03-13 | 5,318 | 5,331 | 5,242 | 5,270 | 1,881,600 | 5,270 |
| 2023-03-10 | 5,350 | 5,378 | 5,331 | 5,378 | 2,602,700 | 5,378 |
| 2023-03-09 | 5,400 | 5,413 | 5,347 | 5,355 | 1,836,200 | 5,355 |
| 2023-03-08 | 5,290 | 5,360 | 5,283 | 5,356 | 2,267,100 | 5,356 |
| 2023-03-07 | 5,270 | 5,300 | 5,261 | 5,285 | 1,677,300 | 5,285 |
| 2023-03-06 | 5,260 | 5,289 | 5,250 | 5,271 | 1,561,300 | 5,271 |
| 2023-03-03 | 5,200 | 5,249 | 5,190 | 5,237 | 2,105,400 | 5,237 |
| 2023-03-02 | 5,257 | 5,259 | 5,206 | 5,219 | 1,150,700 | 5,219 |
| 2023-03-01 | 5,227 | 5,247 | 5,218 | 5,237 | 1,275,900 | 5,237 |
| 2023-02-28 | 5,210 | 5,259 | 5,198 | 5,225 | 2,828,100 | 5,225 |
| 2023-02-27 | 5,234 | 5,239 | 5,198 | 5,209 | 991,600 | 5,209 |
| 2023-02-24 | 5,156 | 5,219 | 5,153 | 5,219 | 2,502,000 | 5,219 |
| 2023-02-22 | 5,218 | 5,224 | 5,175 | 5,184 | 1,819,900 | 5,184 |
| 2023-02-21 | 5,200 | 5,229 | 5,173 | 5,204 | 1,744,500 | 5,204 |
| 2023-02-20 | 5,206 | 5,240 | 5,155 | 5,222 | 3,230,600 | 5,222 |
| 2023-02-17 | 5,060 | 5,150 | 5,032 | 5,148 | 6,280,800 | 5,148 |
| 2023-02-16 | 4,887 | 4,950 | 4,880 | 4,936 | 2,290,600 | 4,936 |
| 2023-02-15 | 4,890 | 4,893 | 4,841 | 4,855 | 1,071,100 | 4,855 |
| 2023-02-14 | 4,885 | 4,893 | 4,845 | 4,875 | 1,194,500 | 4,875 |
| 2023-02-13 | 4,831 | 4,856 | 4,795 | 4,847 | 930,200 | 4,847 |
| 2023-02-10 | 4,869 | 4,869 | 4,822 | 4,858 | 1,367,700 | 4,858 |
| 2023-02-09 | 4,854 | 4,860 | 4,813 | 4,828 | 1,182,100 | 4,828 |
| 2023-02-08 | 4,851 | 4,877 | 4,845 | 4,867 | 1,027,700 | 4,867 |
| 2023-02-07 | 4,836 | 4,866 | 4,822 | 4,829 | 1,351,800 | 4,829 |
| 2023-02-06 | 4,854 | 4,897 | 4,842 | 4,855 | 2,190,100 | 4,855 |
| 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
