5108 (株)ブリヂストン の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28527530510516269,000426.45
1984-12-27537537532533163,000440.50
1984-12-26540540535535692,000442.15
1984-12-25554555540540895,000446.28
1984-12-2454655554555435,000457.85
1984-12-22550560537540268,000446.28
1984-12-21539550538539373,000445.46
1984-12-20540546537538413,000444.63
1984-12-19547548537538451,000444.63
1984-12-185455525405451,414,000450.41
1984-12-17545552543545448,000450.41
1984-12-15543545542542194,000447.93
1984-12-14542542540541198,000447.11
1984-12-13545545541541199,000447.11
1984-12-125365455365431,584,000448.76
1984-12-11537543536536142,000442.98
1984-12-10543545536538276,000444.63
1984-12-07543545533533577,000440.50
1984-12-06545545540543267,000448.76
1984-12-05549549545549564,000453.72
1984-12-04552560549549310,000453.72
1984-12-03543560543550179,000454.55
1984-12-0154354354354355,000448.76
1984-11-30544546542543142,000448.76
1984-11-29545547543543319,000448.76
1984-11-28548555545545214,000450.41
1984-11-27554557540543497,000448.76
1984-11-2655556055455798,000460.33
1984-11-2455355455355479,000457.85
1984-11-22556557551551202,000455.37
1984-11-21560567559563451,000465.29
1984-11-20558570558570139,000471.07
1984-11-1956056055755751,000460.33
1984-11-1755856055856063,000462.81
1984-11-16560560555558141,000461.16
1984-11-15560560553560680,000462.81
1984-11-14554560554556465,000459.50
1984-11-13555560552555119,000458.68
1984-11-12560561555555341,000458.68
1984-11-09560560555560524,000462.81
1984-11-08570570559559303,000461.98
1984-11-07576578571571207,000471.90
1984-11-06580582576576191,000476.03
1984-11-05581583580580137,000479.34
1984-11-02585590576585197,000483.47
1984-11-01592592581581159,000480.17
1984-10-31594595590592211,000489.26
1984-10-3058158358058059,000479.34
1984-10-29590595580585163,000483.47
1984-10-2759559558558566,000483.47
1984-10-26599601590600559,000495.87
1984-10-25601601579581461,000480.17
1984-10-24580590580581384,000480.17
1984-10-2357257557057596,000475.21
1984-10-20572573560561128,000463.64
1984-10-19573573569570241,000471.07
1984-10-18570571569570128,000471.07
1984-10-17569575569570172,000471.07
1984-10-16570570565569154,000470.25
1984-10-1557057156557081,000471.07
1984-10-1256856856556573,000466.94
1984-10-1158058056656640,000467.77
1984-10-09575582573582173,000480.99
1984-10-0857057557057575,000475.21
1984-10-0657057357057318,000473.55
1984-10-05570573570573308,000473.55
1984-10-04567575565575109,000475.21
1984-10-0356757056757085,000471.07
1984-10-02575575570570350,000471.07
1984-10-0156858056857596,000475.21
1984-09-2956557156557127,000471.90
1984-09-2858158257157580,000475.21
1984-09-2758158558158136,000480.17
1984-09-2658558957958089,000479.34
1984-09-2558059957559929,000495.04
1984-09-22575575565575140,000475.21
1984-09-21580580568570239,000471.07
1984-09-2057157557157226,000472.73
1984-09-1958059058058098,000479.34
1984-09-1857259057159020,000487.60
1984-09-17580581565570299,000471.07
1984-09-14580588577585615,000483.47
1984-09-13578585578580120,000479.34
1984-09-1257758557757740,000476.86
1984-09-11570580570571177,000471.90
1984-09-10580580570570214,000471.07
1984-09-07572584570575173,000475.21
1984-09-06570575570572139,000472.73
1984-09-05589589575579154,000478.51
1984-09-04600603591600200,000495.87
1984-09-0359760058958948,000486.78
1984-09-01600603600600140,000495.87
1984-08-31605606600600114,000495.87
1984-08-30606610605605396,000500
1984-08-29600604596604482,000499.17
1984-08-28590600590600123,000495.87
1984-08-27591591588590131,000487.60
1984-08-25588600588590134,000487.60
1984-08-24583583579579116,000478.51
1984-08-23579585575584317,000482.65
1984-08-22585586579579261,000478.51
1984-08-2158458858458861,000485.95
1984-08-2057558157558160,000480.17
1984-08-1758558858058060,000479.34
1984-08-1659359559059360,000490.08
1984-08-1559059959059946,000495.04
1984-08-1460060659059094,000487.60
1984-08-13610610600610329,000504.13
1984-08-10610610590602303,000497.52
1984-08-09608608595605204,000500
1984-08-08609615600608938,000502.48
1984-08-07607607585605848,000500
1984-08-06595614594610601,000504.13
1984-08-04612613591591473,000488.43
1984-08-036056105936101,175,000504.13
1984-08-02580580571579447,000478.51
1984-08-01541545528540111,000446.28
1984-07-31541548540540129,000446.28
1984-07-3054656054555021,000454.55
1984-07-28570570550550120,000454.55
1984-07-27569570560570239,000471.07
1984-07-26530549530549152,000453.72
1984-07-25517530517530171,000438.02
1984-07-2451953051952699,000434.71
1984-07-23540540525529121,000437.19
1984-07-2153053553053564,000442.15
1984-07-20550552536536121,000442.98
1984-07-19553555548548100,000452.89
1984-07-18551559551556114,000459.50
1984-07-17555559550551153,000455.37
1984-07-16550555545555126,000458.68
1984-07-13555561550557104,000460.33
1984-07-12572580572572154,000472.73
1984-07-1158058057558049,000479.34
1984-07-1058558557658468,000482.65
1984-07-095785845735808,000479.34
1984-07-0758459558458564,000483.47
1984-07-06593599583584177,000482.65
1984-07-0557458657458646,000484.30
1984-07-0457557857357361,000473.55
1984-07-0357858357057395,000473.55
1984-07-0258158857858379,000481.82
1984-06-3057858557358561,000483.47
1984-06-2956858056856873,000469.42
1984-06-28568570563570113,000471.07
1984-06-27550568549558149,000461.16
1984-06-26545550545549188,000453.72
1984-06-25546550546550121,000454.55
1984-06-2354755054754881,000452.89
1984-06-22558558545546400,000451.24
1984-06-21558560550560193,000462.81
1984-06-20568568558558326,000461.16
1984-06-19565565550559147,000461.98
1984-06-18559559535535249,000442.15
1984-06-16550559549550248,000454.55
1984-06-15550560549560153,000462.81
1984-06-14558563556556186,000459.50
1984-06-13556568556568156,000469.42
1984-06-1256156656156630,000467.77
1984-06-11579580574575246,000475.21
1984-06-0857558057558058,000479.34
1984-06-07575576575575156,000475.21
1984-06-06571578571575353,000475.21
1984-06-05565570565570393,000471.07
1984-06-04565566558565210,000466.94
1984-06-02565565556556116,000459.50
1984-06-01545555545555287,000458.68
1984-05-31561561546550253,000454.55
1984-05-3056056456056086,000462.81
1984-05-29564565560565104,000466.94
1984-05-28565565552557334,000460.33
1984-05-2656056956056093,000462.81
1984-05-25562570558565176,000466.94
1984-05-24565585565580118,000479.34
1984-05-23556564556561108,000463.64
1984-05-22560567557564415,000466.12
1984-05-21565575560570186,000471.07
1984-05-19570576555555565,000458.68
1984-05-18579580567569424,000470.25
1984-05-17590599580581333,000480.17
1984-05-16595609586586375,000484.30
1984-05-15580600580600499,000495.87
1984-05-14595600590590317,000487.60
1984-05-11605610591605456,000500
1984-05-10628630605607840,000501.65
1984-05-096276446206381,210,000527.27
1984-05-08630630620627674,000518.18
1984-05-07617633612630823,000520.66
1984-05-04608620608620711,000512.40
1984-05-02601609601608420,000502.48
1984-05-01601606600606123,000500.83
1984-04-28605609602602135,000497.52
1984-04-27601609600607181,000501.65
1984-04-26600610599600199,000495.87
1984-04-25610613605610761,000504.13
1984-04-24610610599610157,000504.13
1984-04-23615615605610185,000504.13
1984-04-21600605599605167,000500
1984-04-20596605596600360,000495.87
1984-04-19612613595595276,000491.74
1984-04-186116156076151,153,000508.26
1984-04-17609612600611740,000504.96
1984-04-165906135906101,912,000504.13
1984-04-13589599587599538,000495.04
1984-04-12580588580588228,000485.95
1984-04-11580586577577337,000476.86
1984-04-10578585578578288,000477.69
1984-04-09571585571584159,000482.65
1984-04-0757057256857182,000471.90
1984-04-06575576570571181,000471.90
1984-04-05576584575577141,000476.86
1984-04-04574584574575488,000475.21
1984-04-03575584571584405,000482.65
1984-04-02570580565580445,000479.34
1984-03-31553569553562195,000464.46
1984-03-30580584570570406,000471.07
1984-03-29589589568580383,000479.34
1984-03-28560595560590834,000487.60
1984-03-275555605455491,024,000453.72
1984-03-26560560551551279,000455.37
1984-03-24560570555561128,000463.64
1984-03-23560569559569204,000470.25
1984-03-22570579560560532,000462.81
1984-03-21560580558580396,000479.34
1984-03-19556565550550450,000454.55
1984-03-17579579560560211,000462.81
1984-03-16575585565579174,000478.51
1984-03-155855895775851,661,000483.47
1984-03-14568580565580232,000479.34
1984-03-13561568559562278,000464.46
1984-03-12568568550551364,000455.37
1984-03-09559569556569273,000470.25
1984-03-0858058556156173,000463.64
1984-03-07556599556580233,000479.34
1984-03-06567567550565134,000466.94
1984-03-0556157056156317,000465.29
1984-03-03560570560570127,000471.07
1984-03-0256056155056033,000462.81
1984-03-0156057056056544,000466.94
1984-02-2957057056857076,000471.07
1984-02-28570574570570144,000471.07
1984-02-2757057357057092,000471.07
1984-02-25581585570570290,000471.07
1984-02-24590600589591418,000488.43
1984-02-2357557656857081,000471.07
1984-02-2255557055557086,000471.07
1984-02-21558560558560153,000462.81
1984-02-2055955955555532,000458.68
1984-02-1855955955655622,000459.50
1984-02-17552558552555124,000458.68
1984-02-16558558550550107,000454.55
1984-02-15556560547558147,000461.16
1984-02-14545550527527299,000435.54
1984-02-13565565545545369,000450.41
1984-02-10570572568568185,000469.42
1984-02-09575585570580125,000479.34
1984-02-0858160058159051,000487.60
1984-02-0758958957757771,000476.86
1984-02-0658958958058979,000486.78
1984-02-0460060059059543,000491.74
1984-02-03600610590600174,000495.87
1984-02-02600600590590212,000487.60
1984-02-01590600590595529,000491.74
1984-01-31580580570575483,000475.21
1984-01-30590596581582762,000480.99
1984-01-28596600592595252,000491.74
1984-01-27629629600600358,000495.87
1984-01-26600610600610303,000504.13
1984-01-25590595588590279,000487.60
1984-01-24598599590590254,000487.60
1984-01-23603603595598191,000494.22
1984-01-21605607595607198,000501.65
1984-01-20605607600600257,000495.87
1984-01-19609620609615193,000508.26
1984-01-18626626618618216,000510.74
1984-01-17634634625625172,000516.53
1984-01-13632640632640154,000528.93
1984-01-1265065063864291,000530.58
1984-01-11650653635653435,000539.67
1984-01-106476596406531,080,000539.67
1984-01-09643643634642347,000530.58
1984-01-07640645637642297,000530.58
1984-01-06644644631631379,000521.49
1984-01-05648648631635482,000524.79
1984-01-04646648640641539,000529.75

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