5108 (株)ブリヂストンの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	721	727	721	725	420,000	599.17
1986-12-26	725	735	725	727	256,000	600.83
1986-12-25	730	735	725	733	658,000	605.79
1986-12-24	734	738	726	734	722,000	606.61
1986-12-23	737	738	728	731	817,000	604.13
1986-12-22	747	747	729	733	828,000	605.79
1986-12-19	738	744	731	743	2,523,999	614.05
1986-12-18	754	754	730	738	1,731,000	609.92
1986-12-17	740	750	736	750	1,280,000	619.84
1986-12-16	735	755	735	750	1,520,000	619.84
1986-12-15	741	742	730	735	673,000	607.44
1986-12-12	735	742	732	737	699,000	609.09
1986-12-11	725	739	725	725	981,000	599.17
1986-12-10	740	750	734	735	1,309,000	607.44
1986-12-09	762	765	742	750	1,189,000	619.84
1986-12-08	768	774	760	765	1,071,000	632.23
1986-12-06	771	779	763	767	2,310,000	633.88
1986-12-05	749	782	745	781	10,667,998	645.46
1986-12-04	756	764	741	750	5,552,999	619.84
1986-12-03	723	755	723	752	11,278,998	621.49
1986-12-02	723	729	715	720	804,000	595.04
1986-12-01	742	742	721	722	2,027,000	596.69
1986-11-29	738	744	725	739	4,662,999	610.74
1986-11-28	715	740	710	739	6,989,999	610.74
1986-11-27	708	724	701	715	3,979,999	590.91
1986-11-26	690	712	689	711	5,001,999	587.60
1986-11-25	684	688	675	685	475,000	566.12
1986-11-22	680	682	674	674	270,000	557.03
1986-11-21	673	680	673	679	313,000	561.16
1986-11-20	685	687	670	670	904,000	553.72
1986-11-19	663	684	663	671	1,129,000	554.55
1986-11-18	659	665	654	663	515,000	547.93
1986-11-17	665	672	651	653	465,000	539.67
1986-11-14	666	673	664	673	696,000	556.20
1986-11-13	680	687	676	676	835,000	558.68
1986-11-12	680	702	679	687	4,688,999	567.77
1986-11-11	641	661	641	650	417,000	537.19
1986-11-10	655	655	634	636	430,000	525.62
1986-11-07	655	660	648	655	446,000	541.32
1986-11-06	634	662	634	653	478,000	539.67
1986-11-05	640	650	640	644	286,000	532.23
1986-11-04	640	645	636	639	106,000	528.10
1986-11-01	625	645	625	627	216,000	518.18
1986-10-31	632	635	621	625	311,000	516.53
1986-10-30	637	645	625	635	443,000	524.79
1986-10-29	625	634	618	629	549,000	519.84
1986-10-28	632	640	629	630	378,000	520.66
1986-10-27	631	639	630	631	183,000	521.49
1986-10-25	645	645	630	630	316,000	520.66
1986-10-24	644	660	640	640	1,010,000	528.93
1986-10-23	630	640	625	638	457,000	527.27
1986-10-22	637	638	625	627	335,000	518.18
1986-10-21	640	640	625	638	475,000	527.27
1986-10-20	648	650	641	642	151,000	530.58
1986-10-17	662	662	650	650	211,000	537.19
1986-10-16	660	665	660	660	397,000	545.46
1986-10-15	666	669	663	663	159,000	547.93
1986-10-14	673	675	661	663	368,000	547.93
1986-10-13	670	674	650	670	428,000	553.72
1986-10-09	675	680	666	668	570,000	552.07
1986-10-08	664	675	662	665	544,000	549.59
1986-10-07	670	675	665	665	273,000	549.59
1986-10-06	670	680	670	675	266,000	557.85
1986-10-04	665	669	660	665	213,000	549.59
1986-10-03	650	694	645	675	460,000	557.85
1986-10-02	670	671	650	650	462,000	537.19
1986-10-01	677	695	670	680	679,000	561.98
1986-09-30	671	677	651	657	780,000	542.98
1986-09-29	700	703	665	665	1,037,000	549.59
1986-09-27	700	709	681	701	712,000	579.34
1986-09-26	642	646	620	620	1,880,000	512.40
1986-09-25	660	660	642	647	1,595,000	534.71
1986-09-24	683	684	648	650	1,428,000	537.19
1986-09-22	670	674	661	663	358,000	547.93
1986-09-19	663	673	660	660	387,000	545.46
1986-09-18	658	670	655	659	820,000	544.63
1986-09-17	682	693	650	651	1,530,000	538.02
1986-09-16	691	707	680	680	1,150,000	561.98
1986-09-12	672	716	672	701	1,632,000	579.34
1986-09-11	693	707	692	692	1,164,000	571.90
1986-09-10	705	707	690	690	971,000	570.25
1986-09-09	710	714	700	700	1,634,000	578.51
1986-09-08	717	728	713	715	2,217,000	590.91
1986-09-06	705	717	703	713	1,699,000	589.26
1986-09-05	705	725	695	703	4,627,999	580.99
1986-09-04	713	714	684	689	2,870,999	569.42
1986-09-03	680	700	670	684	1,284,000	565.29
1986-09-02	662	689	656	670	1,382,000	553.72
1986-09-01	671	675	655	660	839,000	545.46
1986-08-30	670	675	665	670	660,000	553.72
1986-08-29	666	670	660	670	1,176,000	553.72
1986-08-28	696	696	666	666	2,395,000	550.41
1986-08-27	643	681	635	666	1,452,000	550.41
1986-08-26	645	650	643	645	532,000	533.06
1986-08-25	651	656	643	644	728,000	532.23
1986-08-23	655	670	649	651	233,000	538.02
1986-08-22	650	652	643	646	264,000	533.88
1986-08-21	660	665	644	644	664,000	532.23
1986-08-20	655	665	635	659	624,000	544.63
1986-08-19	650	655	645	655	527,000	541.32
1986-08-18	650	650	645	647	266,000	534.71
1986-08-15	650	650	630	640	835,000	528.93
1986-08-14	658	658	645	645	381,000	533.06
1986-08-13	660	664	641	650	903,000	537.19
1986-08-12	660	679	657	664	1,733,000	548.76
1986-08-11	655	667	655	662	210,000	547.11
1986-08-08	635	660	628	652	624,000	538.84
1986-08-07	636	645	626	628	297,000	519.01
1986-08-06	640	661	636	636	477,000	525.62
1986-08-05	669	669	630	640	436,000	528.93
1986-08-04	601	636	601	629	508,000	519.84
1986-08-02	611	614	600	602	526,000	497.52
1986-08-01	631	633	609	615	766,000	508.26
1986-07-31	641	648	631	635	557,000	524.79
1986-07-30	655	655	646	648	402,000	535.54
1986-07-29	648	664	648	660	639,000	545.46
1986-07-28	657	668	657	668	183,000	552.07
1986-07-26	651	674	651	653	670,000	539.67
1986-07-25	663	673	660	660	743,000	545.46
1986-07-24	667	679	666	670	401,000	553.72
1986-07-23	668	678	666	666	637,000	550.41
1986-07-22	665	683	665	678	601,000	560.33
1986-07-21	670	670	660	665	668,000	549.59
1986-07-19	675	675	655	660	420,000	545.46
1986-07-18	677	689	677	681	945,000	562.81
1986-07-17	686	697	683	697	736,000	576.03
1986-07-16	705	708	691	696	1,188,000	575.21
1986-07-15	710	715	702	709	816,000	585.95
1986-07-14	715	720	707	710	1,221,000	586.78
1986-07-11	724	728	715	715	386,000	590.91
1986-07-10	724	726	711	715	603,000	590.91
1986-07-09	721	729	721	729	526,000	602.48
1986-07-08	729	735	710	727	1,307,000	600.83
1986-07-07	742	751	740	749	797,000	619.01
1986-07-05	745	750	737	739	904,000	610.74
1986-07-04	763	767	741	741	2,882,999	612.40
1986-07-03	744	764	738	763	6,214,999	630.58
1986-07-02	720	736	710	734	3,644,999	606.61
1986-07-01	710	711	705	710	738,000	586.78
1986-06-30	714	715	706	709	253,000	585.95
1986-06-28	706	719	706	707	264,000	584.30
1986-06-27	721	721	690	706	933,000	583.47
1986-06-26	716	729	715	725	504,000	599.17
1986-06-25	710	720	708	720	460,000	595.04
1986-06-24	728	728	707	707	377,000	584.30
1986-06-23	730	730	720	723	312,000	597.52
1986-06-21	710	730	710	720	599,000	595.04
1986-06-20	712	715	705	710	933,000	586.78
1986-06-19	706	715	703	708	698,000	585.12
1986-06-18	710	715	702	706	666,000	583.47
1986-06-17	738	738	715	715	790,000	590.91
1986-06-16	743	744	720	736	645,000	608.26
1986-06-13	732	746	730	735	2,747,999	607.44
1986-06-12	725	728	715	715	966,000	590.91
1986-06-11	705	725	703	725	597,000	599.17
1986-06-10	709	714	690	711	899,000	587.60
1986-06-09	721	722	713	713	458,000	589.26
1986-06-07	725	725	715	722	349,000	596.69
1986-06-06	710	730	709	730	728,000	603.31
1986-06-05	720	725	710	710	777,000	586.78
1986-06-04	733	733	720	728	1,212,000	601.65
1986-06-03	734	736	727	736	1,134,000	608.26
1986-06-02	736	745	732	739	1,578,000	610.74
1986-05-31	737	745	735	735	1,361,000	607.44
1986-05-30	741	744	730	737	2,934,999	609.09
1986-05-29	740	756	730	742	5,901,999	613.22
1986-05-28	745	747	720	730	7,521,998	603.31
1986-05-27	728	751	725	741	4,912,999	612.40
1986-05-26	729	746	725	738	7,811,998	609.92
1986-05-24	712	725	710	725	6,657,999	599.17
1986-05-23	698	707	688	705	3,944,999	582.65
1986-05-22	679	694	677	692	3,020,999	571.90
1986-05-21	675	684	670	674	1,183,000	557.03
1986-05-20	675	675	665	673	850,000	556.20
1986-05-19	670	681	666	670	1,145,000	553.72
1986-05-17	664	674	660	667	1,036,000	551.24
1986-05-16	697	700	680	684	3,669,999	565.29
1986-05-15	728	728	706	707	6,611,999	584.30
1986-05-14	694	725	688	718	20,125,996	593.39
1986-05-13	659	695	650	692	8,421,998	571.90
1986-05-12	647	670	645	656	3,392,999	542.15
1986-05-09	624	647	624	645	1,920,000	533.06
1986-05-08	611	615	606	614	1,099,000	507.44
1986-05-07	612	619	612	616	351,000	509.09
1986-05-06	626	629	615	620	179,000	512.40
1986-05-02	630	630	625	630	213,000	520.66
1986-05-01	628	635	620	620	552,000	512.40
1986-04-30	632	635	626	627	643,000	518.18
1986-04-28	625	635	625	635	593,000	524.79
1986-04-26	618	630	617	620	476,000	512.40
1986-04-25	607	620	607	611	450,000	504.96
1986-04-24	608	608	605	605	258,000	500
1986-04-23	612	615	609	611	140,000	504.96
1986-04-22	618	624	608	620	582,000	512.40
1986-04-21	614	628	614	615	701,000	508.26
1986-04-19	615	615	610	614	184,000	507.44
1986-04-18	610	620	610	615	551,000	508.26
1986-04-17	608	615	601	602	346,000	497.52
1986-04-16	615	615	605	610	315,000	504.13
1986-04-15	626	626	600	612	659,000	505.79
1986-04-14	624	630	621	628	885,000	519.01
1986-04-11	610	617	607	617	266,000	509.92
1986-04-10	610	610	600	607	630,000	501.65
1986-04-09	600	609	598	607	1,181,000	501.65
1986-04-08	600	605	596	596	469,000	492.56
1986-04-07	620	620	610	610	257,000	504.13
1986-04-05	616	620	611	620	628,000	512.40
1986-04-04	620	630	608	620	1,169,000	512.40
1986-04-03	660	660	620	630	1,051,000	520.66
1986-04-02	658	671	650	650	1,383,000	537.19
1986-04-01	697	699	681	688	4,347,999	568.60
1986-03-31	658	688	655	687	4,030,999	567.77
1986-03-29	640	664	640	661	750,000	546.28
1986-03-28	679	680	645	650	4,222,999	537.19
1986-03-27	650	680	645	671	8,191,998	554.55
1986-03-26	618	629	616	627	1,046,000	518.18
1986-03-25	628	628	615	618	1,072,000	510.74
1986-03-24	625	643	612	624	1,933,000	515.70
1986-03-22	610	630	610	629	1,951,000	519.84
1986-03-20	598	615	591	610	3,551,999	504.13
1986-03-19	605	606	586	595	1,639,000	491.74
1986-03-18	596	611	596	608	4,202,999	502.48
1986-03-17	595	595	582	595	1,654,000	491.74
1986-03-15	573	590	572	585	1,178,000	483.47
1986-03-14	570	574	562	570	1,801,000	471.07
1986-03-13	565	570	562	570	1,471,000	471.07
1986-03-12	560	564	550	562	1,774,000	464.46
1986-03-11	555	560	553	558	774,000	461.16
1986-03-10	555	555	551	555	224,000	458.68
1986-03-07	558	559	550	559	876,000	461.98
1986-03-06	549	562	549	562	1,261,000	464.46
1986-03-05	541	548	541	548	266,000	452.89
1986-03-04	535	547	535	538	180,000	444.63
1986-03-03	550	550	544	550	470,000	454.55
1986-03-01	548	548	542	548	451,000	452.89
1986-02-28	543	545	531	545	865,000	450.41
1986-02-27	553	554	548	550	418,000	454.55
1986-02-26	550	555	547	555	431,000	458.68
1986-02-25	546	550	546	550	275,000	454.55
1986-02-24	545	548	541	548	195,000	452.89
1986-02-22	548	549	540	540	432,000	446.28
1986-02-21	548	548	536	548	291,000	452.89
1986-02-20	550	551	543	550	952,000	454.55
1986-02-19	543	552	543	548	1,521,000	452.89
1986-02-18	546	546	540	543	894,000	448.76
1986-02-17	547	548	540	545	450,000	450.41
1986-02-15	540	546	539	543	373,000	448.76
1986-02-14	533	535	531	532	756,000	439.67
1986-02-13	531	537	530	532	531,000	439.67
1986-02-12	530	533	530	530	370,000	438.02
1986-02-10	530	534	526	534	776,000	441.32
1986-02-07	523	526	522	525	636,000	433.88
1986-02-06	523	523	518	519	272,000	428.93
1986-02-05	526	526	520	525	628,000	433.88
1986-02-04	526	527	524	527	743,000	435.54
1986-02-03	516	516	513	516	110,000	426.45
1986-02-01	519	520	515	516	293,000	426.45
1986-01-31	512	525	512	521	786,000	430.58
1986-01-30	511	515	511	512	536,000	423.14
1986-01-29	512	514	511	513	373,000	423.97
1986-01-28	511	512	510	512	371,000	423.14
1986-01-27	513	513	512	512	204,000	423.14
1986-01-25	511	512	510	512	395,000	423.14
1986-01-24	513	514	511	514	651,000	424.79
1986-01-23	517	519	515	515	474,000	425.62
1986-01-22	519	521	517	517	560,000	427.27
1986-01-21	518	520	518	520	271,000	429.75
1986-01-20	520	522	518	519	133,000	428.93
1986-01-18	517	522	517	517	235,000	427.27
1986-01-17	521	521	518	518	125,000	428.10
1986-01-16	519	523	518	522	284,000	431.41
1986-01-14	517	522	517	520	78,000	429.75
1986-01-13	517	525	517	525	100,000	433.88
1986-01-10	516	520	516	517	91,000	427.27
1986-01-09	517	520	515	517	143,000	427.27
1986-01-08	523	525	520	521	118,000	430.58
1986-01-07	523	529	520	529	284,000	437.19
1986-01-06	524	528	523	524	157,000	433.06
1986-01-04	523	525	522	524	34,000	433.06

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

5108 (株)ブリヂストン の時系列データ [1986年度]

5108 (株)ブリヂストンの時系列データ [1986年度]