5108 (株)ブリヂストン の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,3601,3701,3601,360234,0001,360
1988-12-271,3701,3701,3601,370633,0001,370
1988-12-261,3801,3901,3701,370398,0001,370
1988-12-241,3801,3901,3701,390271,0001,390
1988-12-231,3801,3901,3501,3701,348,0001,370
1988-12-221,3701,3801,3701,370938,0001,370
1988-12-211,3901,3901,3701,370651,0001,370
1988-12-201,3901,4001,3701,3903,497,0001,390
1988-12-191,3801,3901,3701,3801,001,0001,380
1988-12-161,3801,3901,3601,3901,809,0001,390
1988-12-151,4001,4101,3701,3904,910,0001,390
1988-12-141,3701,3801,3501,3802,043,0001,380
1988-12-131,3601,3901,3501,3502,716,0001,350
1988-12-121,3701,3801,3501,3602,583,0001,360
1988-12-091,3201,3701,3101,3604,270,0001,360
1988-12-081,3201,3201,3001,310291,0001,310
1988-12-071,3001,3201,2901,320450,0001,320
1988-12-061,3101,3101,2901,300394,0001,300
1988-12-051,2801,3001,2801,300363,0001,300
1988-12-031,3101,3201,3001,300429,0001,300
1988-12-021,3101,3201,3101,310452,0001,310
1988-12-011,3201,3301,3101,3301,543,0001,330
1988-11-301,3201,3301,3101,3301,159,0001,330
1988-11-291,3101,3101,2901,310451,0001,310
1988-11-281,3101,3201,3001,300757,0001,300
1988-11-261,3101,3301,3001,320507,0001,320
1988-11-251,3001,3301,2901,3001,298,0001,300
1988-11-241,2901,3001,2801,290513,0001,290
1988-11-221,3001,3001,2901,290581,0001,290
1988-11-211,2901,3101,2901,300301,0001,300
1988-11-181,2801,3001,2801,280562,0001,280
1988-11-171,3101,3101,2901,2901,079,0001,290
1988-11-161,3401,3401,3101,3202,083,0001,320
1988-11-151,3401,3501,3101,3204,422,0001,320
1988-11-141,2901,2901,2501,2802,160,0001,280
1988-11-111,2201,2901,2201,2703,409,0001,270
1988-11-101,2301,2301,2001,210848,0001,210
1988-11-091,2301,2401,2101,2101,556,0001,210
1988-11-081,2101,2301,2101,230639,0001,230
1988-11-071,2401,2401,2101,210529,0001,210
1988-11-051,2201,2301,2201,220249,0001,220
1988-11-041,2301,2301,2101,220591,0001,220
1988-11-021,2301,2401,2201,230633,0001,230
1988-11-011,2301,2301,2101,230822,0001,230
1988-10-311,2301,2301,2101,2301,036,0001,230
1988-10-291,2501,2501,2201,230934,0001,230
1988-10-281,2201,2401,2101,230932,0001,230
1988-10-271,2201,2401,2101,220838,0001,220
1988-10-261,2301,2401,2101,220406,0001,220
1988-10-251,2101,2401,2101,240530,0001,240
1988-10-241,2201,2301,2001,200256,0001,200
1988-10-221,2301,2301,2101,220339,0001,220
1988-10-211,2301,2301,2001,2101,449,0001,210
1988-10-201,2301,2301,2101,210679,0001,210
1988-10-191,2401,2401,2201,220409,0001,220
1988-10-181,2401,2401,2101,230712,0001,230
1988-10-171,2501,2501,2101,220432,0001,220
1988-10-141,2501,2501,2301,230349,0001,230
1988-10-131,2501,2601,2301,260401,0001,260
1988-10-121,2501,2701,2401,270863,0001,270
1988-10-111,2301,2701,2201,240742,0001,240
1988-10-071,2401,2401,2101,220871,0001,220
1988-10-061,2501,2501,2201,240506,0001,240
1988-10-051,2401,2501,2401,240355,0001,240
1988-10-041,2601,2601,2201,220533,0001,220
1988-10-031,2601,2601,2301,240365,0001,240
1988-10-011,2601,2601,2301,240184,0001,240
1988-09-301,2301,2501,2301,240291,0001,240
1988-09-291,2501,2501,2101,220572,0001,220
1988-09-281,2701,2701,2301,230350,0001,230
1988-09-271,2301,2601,2301,260229,0001,260
1988-09-261,2201,2701,2201,230470,0001,230
1988-09-241,2401,2501,2201,220537,0001,220
1988-09-221,2401,2601,2401,260473,0001,260
1988-09-211,2701,2701,2501,260462,0001,260
1988-09-201,2801,2801,2601,260408,0001,260
1988-09-191,2901,2901,2701,280361,0001,280
1988-09-161,2901,2901,2701,280149,0001,280
1988-09-141,3001,3001,2801,290350,0001,290
1988-09-131,3001,3001,2801,300658,0001,300
1988-09-121,2901,3101,2801,290329,0001,290
1988-09-091,2901,3001,2801,300383,0001,300
1988-09-081,3001,3101,2701,270687,0001,270
1988-09-071,3001,3201,2901,290811,0001,290
1988-09-061,2901,2901,2601,2901,018,0001,290
1988-09-051,2801,2801,2701,270175,0001,270
1988-09-031,2701,2901,2601,260225,0001,260
1988-09-021,2501,2801,2501,270185,0001,270
1988-09-011,2801,2901,2601,270276,0001,270
1988-08-311,3101,3101,2901,300354,0001,300
1988-08-301,2901,3001,2801,300206,0001,300
1988-08-291,2901,3001,2701,270241,0001,270
1988-08-271,2801,3001,2801,290128,0001,290
1988-08-261,2701,2901,2701,270311,0001,270
1988-08-251,3201,3201,2701,280461,0001,280
1988-08-241,3101,3101,3001,310566,0001,310
1988-08-231,3101,3101,2901,310426,0001,310
1988-08-221,3101,3401,3101,320428,0001,320
1988-08-191,3001,3201,3001,300478,0001,300
1988-08-181,3101,3201,3101,320501,0001,320
1988-08-171,3301,3301,3101,330265,0001,330
1988-08-161,3101,3301,3001,310224,0001,310
1988-08-151,3401,3401,3201,330257,0001,330
1988-08-121,3401,3401,3201,330222,0001,330
1988-08-111,3201,3401,3101,320357,0001,320
1988-08-101,3401,3401,3101,320430,0001,320
1988-08-091,3501,3601,3301,350440,0001,350
1988-08-081,3401,3601,3301,350341,0001,350
1988-08-061,3601,3701,3401,350154,0001,350
1988-08-051,3501,3701,3401,360622,0001,360
1988-08-041,3701,3701,3501,360421,0001,360
1988-08-031,3801,3801,3501,350523,0001,350
1988-08-021,3601,3801,3401,3801,527,0001,380
1988-08-011,3601,3801,3401,3601,083,0001,360
1988-07-301,3501,3501,3301,3501,295,0001,350
1988-07-291,3301,3401,3201,320550,0001,320
1988-07-281,3201,3501,3101,320685,0001,320
1988-07-271,3301,3401,3001,310652,0001,310
1988-07-261,3401,3401,3101,310317,0001,310
1988-07-251,3301,3601,2901,3001,048,0001,300
1988-07-231,3301,3301,3101,310215,0001,310
1988-07-221,3401,3501,3201,330918,0001,330
1988-07-211,3601,3601,3201,3301,906,0001,330
1988-07-201,3001,3701,2801,3401,458,0001,340
1988-07-191,3001,3101,2901,300606,0001,300
1988-07-181,3101,3301,2901,300346,0001,300
1988-07-151,3401,3601,3301,3301,412,0001,330
1988-07-141,3301,3301,3001,320806,0001,320
1988-07-131,3501,3601,3001,3201,113,0001,320
1988-07-121,3601,3701,3301,330642,0001,330
1988-07-111,3801,3801,3601,370110,0001,370
1988-07-081,3601,3801,3601,380663,0001,380
1988-07-071,3201,3701,3101,360910,0001,360
1988-07-061,3201,3201,3001,300730,0001,300
1988-07-051,3301,3401,2901,290752,0001,290
1988-07-041,3401,3401,3101,310389,0001,310
1988-07-021,3401,3401,2901,330251,0001,330
1988-07-011,3601,3701,3001,330890,0001,330
1988-06-301,3401,3601,3301,350565,0001,350
1988-06-291,3201,3401,3001,330909,0001,330
1988-06-281,2801,3001,2601,290596,0001,290
1988-06-271,3301,3401,2501,280996,0001,280
1988-06-251,4401,4601,4301,440654,0001,309.09
1988-06-241,4601,4701,4401,4401,378,0001,309.09
1988-06-231,4701,4801,4501,4601,164,0001,327.27
1988-06-221,4701,4801,4501,4601,113,0001,327.27
1988-06-211,4701,4701,4501,450792,0001,318.18
1988-06-201,4601,4701,4601,460713,0001,327.27
1988-06-171,4701,4701,4501,470987,0001,336.36
1988-06-161,4601,4601,4501,4501,050,0001,318.18
1988-06-151,4701,4701,4501,450824,0001,318.18
1988-06-141,4701,4701,4501,4501,018,0001,318.18
1988-06-131,4501,4701,4401,460801,0001,327.27
1988-06-101,4601,4701,4301,4301,586,0001,300
1988-06-091,4701,4801,4501,4601,011,0001,327.27
1988-06-081,4701,4801,4501,460571,0001,327.27
1988-06-071,4701,4901,4601,480659,0001,345.45
1988-06-061,4501,4801,4501,460443,0001,327.27
1988-06-041,4401,4601,4401,450436,0001,318.18
1988-06-031,4601,4701,4501,450670,0001,318.18
1988-06-021,4701,4701,4501,4501,027,0001,318.18
1988-06-011,4701,5001,4601,4601,042,0001,327.27
1988-05-311,4401,4601,4401,450653,0001,318.18
1988-05-301,4701,4801,4401,440691,0001,309.09
1988-05-281,4601,4701,4301,450725,0001,318.18
1988-05-271,4801,4901,4501,450463,0001,318.18
1988-05-261,4901,4901,4801,490435,0001,354.55
1988-05-251,4901,4901,4801,490568,0001,354.55
1988-05-241,4701,4901,4701,480687,0001,345.45
1988-05-231,4901,5001,4701,4902,221,0001,354.55
1988-05-201,5001,5101,4801,4901,412,0001,354.55
1988-05-191,5201,5301,5001,5001,167,0001,363.64
1988-05-181,5601,5601,5401,540946,0001,400
1988-05-171,5801,5801,5301,5603,143,0001,418.18
1988-05-161,5601,5901,5401,5808,049,9991,436.36
1988-05-131,5301,5701,5201,55012,012,9991,409.09
1988-05-121,4601,5201,4501,5002,791,0001,363.64
1988-05-111,4601,5101,4501,4703,226,0001,336.36
1988-05-101,4501,4701,4401,450408,0001,318.18
1988-05-091,4701,4701,4401,450562,0001,318.18
1988-05-071,4601,4701,4501,450469,0001,318.18
1988-05-061,4701,4801,4501,4501,202,0001,318.18
1988-05-021,4901,5001,4701,4701,399,0001,336.36
1988-04-301,4601,4801,4601,480646,0001,345.45
1988-04-281,4701,5001,4501,4601,396,0001,327.27
1988-04-271,4701,4801,4401,4502,255,0001,318.18
1988-04-261,4801,4901,4501,4704,042,0001,336.36
1988-04-251,5601,5701,4701,4809,250,9991,345.45
1988-04-231,5301,5401,5101,5302,109,0001,390.91
1988-04-221,5301,5601,5201,5207,829,9991,381.82
1988-04-211,5101,5601,5001,54015,279,9981,400
1988-04-201,4501,5301,4501,52022,669,9981,381.82
1988-04-191,4001,4201,3901,4101,051,0001,281.82
1988-04-181,4101,4201,4001,400708,0001,272.73
1988-04-151,4001,4201,3901,4101,162,0001,281.82
1988-04-141,4001,4201,4001,4201,162,0001,290.91
1988-04-131,4001,4101,3901,400894,0001,272.73
1988-04-121,4101,4101,3801,390918,0001,263.64
1988-04-111,4201,4201,4001,400642,0001,272.73
1988-04-081,4301,4301,3901,4101,463,0001,281.82
1988-04-071,4001,4301,3801,4302,465,0001,300
1988-04-061,3801,3901,3701,370506,0001,245.45
1988-04-051,3901,4001,3601,380859,0001,254.55
1988-04-041,3901,4001,3801,3901,160,0001,263.64
1988-04-021,3701,4001,3701,390404,0001,263.64
1988-04-011,4001,4101,3601,3701,362,0001,245.45
1988-03-311,4101,4101,3801,4003,220,0001,272.73
1988-03-301,3501,4201,3401,4102,044,0001,281.82
1988-03-291,3501,3501,3101,3401,068,0001,218.18
1988-03-281,3201,3301,3101,330961,0001,209.09
1988-03-261,3301,3401,3201,320627,0001,200
1988-03-251,3201,3601,3201,3501,231,0001,227.27
1988-03-241,3601,3701,3501,3601,101,0001,236.36
1988-03-231,3601,3701,3401,3601,435,0001,236.36
1988-03-221,3901,3901,3501,3601,930,0001,236.36
1988-03-181,3601,4201,3501,3905,369,9991,263.64
1988-03-171,3501,3701,3401,3601,876,0001,236.36
1988-03-161,3501,3501,3301,3301,027,0001,209.09
1988-03-151,3201,3501,3101,350981,0001,227.27
1988-03-141,3101,3301,3101,320731,0001,200
1988-03-111,3201,3301,3001,310892,0001,190.91
1988-03-101,3301,3401,3201,3201,727,0001,200
1988-03-091,3601,3601,3301,3301,882,0001,209.09
1988-03-081,4001,4001,3701,3701,324,0001,245.45
1988-03-071,4001,4201,3901,410891,0001,281.82
1988-03-051,4101,4301,4001,4101,294,0001,281.82
1988-03-041,4101,4201,4001,410957,0001,281.82
1988-03-031,4401,4501,4001,4105,127,9991,281.82
1988-03-021,3901,4301,3801,4302,321,0001,300
1988-03-011,4001,4001,3801,4001,448,0001,272.73
1988-02-291,4001,4001,3701,390615,0001,263.64
1988-02-271,4101,4201,3901,4101,979,0001,281.82
1988-02-261,4301,4301,3901,3902,836,0001,263.64
1988-02-251,4001,4301,3901,4202,161,0001,290.91
1988-02-241,4001,4101,3901,4101,406,0001,281.82
1988-02-231,4001,4201,3801,4002,307,0001,272.73
1988-02-221,4201,4301,4001,4202,814,0001,290.91
1988-02-191,3701,4401,3501,4208,332,9991,290.91
1988-02-181,3901,4001,3701,3706,373,9991,245.45
1988-02-171,3201,4101,3001,35012,125,9991,227.27
1988-02-161,3401,3401,3001,3002,015,0001,181.82
1988-02-151,3101,3401,2901,3303,733,0001,209.09
1988-02-121,2801,3101,2801,2902,176,0001,172.73
1988-02-101,2601,2701,2401,270431,0001,154.55
1988-02-091,2701,2701,2501,260193,0001,145.45
1988-02-081,2801,2801,2601,270495,0001,154.55
1988-02-061,2401,2801,2401,280628,0001,163.64
1988-02-051,2401,2601,2401,260509,0001,145.45
1988-02-041,2601,2601,2501,260392,0001,145.45
1988-02-031,2801,2801,2401,260513,0001,145.45
1988-02-021,2901,2901,2701,280999,0001,163.64
1988-02-011,2701,2901,2601,2901,509,0001,172.73
1988-01-301,2601,2601,2401,260529,0001,145.45
1988-01-291,2701,2701,2401,250840,0001,136.36
1988-01-281,2601,2901,2501,2702,179,0001,154.55
1988-01-271,2301,2801,2201,2702,489,0001,154.55
1988-01-261,2001,2301,1901,2301,152,0001,118.18
1988-01-251,2001,2001,1801,180538,0001,072.73
1988-01-231,2001,2001,1801,190246,0001,081.82
1988-01-221,1901,2201,1801,1901,214,0001,081.82
1988-01-211,1901,2101,1801,200850,0001,090.91
1988-01-201,2101,2301,2001,210582,0001,100
1988-01-191,2501,2601,2301,2301,759,0001,118.18
1988-01-181,2401,2501,2201,240975,0001,127.27
1988-01-141,1801,2201,1801,200266,0001,090.91
1988-01-131,2001,2101,1801,180397,0001,072.73
1988-01-121,2201,2201,1801,200332,0001,090.91
1988-01-111,1801,2201,1801,220110,0001,109.09
1988-01-081,2301,2401,2101,220492,0001,109.09
1988-01-071,2401,2401,2101,230683,0001,118.18
1988-01-061,2201,2301,1801,220921,0001,109.09
1988-01-051,1801,2001,1501,160627,0001,054.55
1988-01-041,1201,1401,1201,140103,0001,036.36

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