5108 (株)ブリヂストンの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,810	2,840	2,810	2,830	383,000	2,830
1997-12-29	2,800	2,820	2,760	2,770	810,000	2,770
1997-12-26	2,860	2,870	2,770	2,780	606,000	2,780
1997-12-25	2,790	2,890	2,760	2,860	1,193,000	2,860
1997-12-24	2,770	2,800	2,750	2,790	1,190,000	2,790
1997-12-22	2,800	2,840	2,760	2,790	1,309,000	2,790
1997-12-19	2,790	2,820	2,760	2,800	2,002,000	2,800
1997-12-18	2,860	2,910	2,860	2,870	1,372,000	2,870
1997-12-17	2,990	3,020	2,860	2,940	2,186,000	2,940
1997-12-16	2,950	2,990	2,930	2,960	2,034,000	2,960
1997-12-15	2,850	2,910	2,820	2,910	1,910,000	2,910
1997-12-12	2,900	2,900	2,790	2,820	3,422,000	2,820
1997-12-11	2,870	2,920	2,850	2,900	1,628,000	2,900
1997-12-10	2,990	3,000	2,870	2,870	2,365,000	2,870
1997-12-09	3,010	3,050	2,950	2,970	1,562,000	2,970
1997-12-08	3,040	3,070	2,990	2,990	1,852,000	2,990
1997-12-05	2,990	3,040	2,970	3,000	2,506,000	3,000
1997-12-04	2,860	2,930	2,860	2,880	1,763,000	2,880
1997-12-03	2,840	2,860	2,790	2,820	1,474,000	2,820
1997-12-02	2,800	2,840	2,800	2,840	1,199,000	2,840
1997-12-01	2,770	2,860	2,760	2,770	2,236,000	2,770
1997-11-28	2,840	2,840	2,760	2,770	1,509,000	2,770
1997-11-27	2,780	2,790	2,740	2,760	1,125,000	2,760
1997-11-26	2,800	2,880	2,750	2,770	1,091,000	2,770
1997-11-25	2,620	2,790	2,600	2,790	1,769,000	2,790
1997-11-21	2,710	2,780	2,700	2,780	2,336,000	2,780
1997-11-20	2,630	2,720	2,620	2,670	1,428,000	2,670
1997-11-19	2,590	2,650	2,590	2,610	1,203,000	2,610
1997-11-18	2,600	2,670	2,590	2,660	2,864,000	2,660
1997-11-17	2,540	2,650	2,540	2,640	1,537,000	2,640
1997-11-14	2,500	2,560	2,500	2,510	1,940,000	2,510
1997-11-13	2,500	2,570	2,490	2,530	1,942,000	2,530
1997-11-12	2,600	2,610	2,540	2,550	1,400,000	2,550
1997-11-11	2,510	2,580	2,510	2,560	1,169,000	2,560
1997-11-10	2,460	2,520	2,460	2,490	1,344,000	2,490
1997-11-07	2,500	2,550	2,490	2,530	1,422,000	2,530
1997-11-06	2,580	2,600	2,560	2,570	1,119,000	2,570
1997-11-05	2,520	2,550	2,480	2,520	1,832,000	2,520
1997-11-04	2,580	2,590	2,530	2,560	1,327,000	2,560
1997-10-31	2,560	2,610	2,550	2,600	1,192,000	2,600
1997-10-30	2,660	2,670	2,610	2,620	1,049,000	2,620
1997-10-29	2,850	2,850	2,670	2,700	1,936,000	2,700
1997-10-28	2,650	2,740	2,550	2,700	2,180,000	2,700
1997-10-27	2,800	2,810	2,770	2,770	782,000	2,770
1997-10-24	2,780	2,850	2,760	2,830	1,854,000	2,830
1997-10-23	2,910	2,950	2,820	2,900	1,372,000	2,900
1997-10-22	3,000	3,000	2,960	2,990	889,000	2,990
1997-10-21	2,970	2,980	2,940	2,970	694,000	2,970
1997-10-20	2,950	3,000	2,950	2,970	593,000	2,970
1997-10-17	2,950	3,000	2,940	3,000	1,232,000	3,000
1997-10-16	2,960	3,010	2,930	3,000	1,704,000	3,000
1997-10-15	2,950	2,970	2,910	2,930	974,000	2,930
1997-10-14	2,960	2,990	2,960	2,960	730,000	2,960
1997-10-13	2,940	2,970	2,930	2,960	560,000	2,960
1997-10-09	2,980	2,980	2,930	2,950	1,058,000	2,950
1997-10-08	2,980	3,000	2,970	2,980	898,000	2,980
1997-10-07	3,000	3,000	2,940	2,940	856,000	2,940
1997-10-06	2,940	3,040	2,930	3,020	1,917,000	3,020
1997-10-03	2,910	2,950	2,890	2,930	1,122,000	2,930
1997-10-02	2,920	2,930	2,870	2,910	1,208,000	2,910
1997-10-01	2,870	2,960	2,870	2,900	1,579,000	2,900
1997-09-30	2,910	2,920	2,880	2,900	1,019,000	2,900
1997-09-29	2,920	2,920	2,850	2,900	794,000	2,900
1997-09-26	2,950	2,960	2,910	2,920	874,000	2,920
1997-09-25	2,960	2,970	2,910	2,950	1,216,000	2,950
1997-09-24	2,990	3,020	2,910	3,010	2,306,000	3,010
1997-09-22	2,910	2,990	2,880	2,960	2,465,000	2,960
1997-09-19	2,810	2,870	2,760	2,870	1,325,000	2,870
1997-09-18	2,800	2,810	2,780	2,810	867,000	2,810
1997-09-17	2,840	2,840	2,750	2,800	1,016,000	2,800
1997-09-16	2,790	2,810	2,760	2,810	883,000	2,810
1997-09-12	2,780	2,780	2,740	2,760	1,913,000	2,760
1997-09-11	2,800	2,810	2,770	2,800	3,914,000	2,800
1997-09-10	2,760	2,810	2,760	2,810	517,000	2,810
1997-09-09	2,790	2,810	2,760	2,800	572,000	2,800
1997-09-08	2,770	2,800	2,770	2,780	837,000	2,780
1997-09-05	2,760	2,790	2,730	2,770	842,000	2,770
1997-09-04	2,870	2,900	2,770	2,780	4,544,000	2,780
1997-09-03	2,820	2,870	2,790	2,870	1,518,000	2,870
1997-09-02	2,710	2,750	2,700	2,750	831,000	2,750
1997-09-01	2,670	2,770	2,670	2,700	3,233,000	2,700
1997-08-29	2,660	2,690	2,630	2,670	965,000	2,670
1997-08-28	2,730	2,760	2,720	2,740	667,000	2,740
1997-08-27	2,730	2,780	2,720	2,720	732,000	2,720
1997-08-26	2,710	2,740	2,690	2,730	579,000	2,730
1997-08-25	2,730	2,760	2,720	2,720	901,000	2,720
1997-08-22	2,760	2,770	2,700	2,730	1,226,000	2,730
1997-08-21	2,780	2,820	2,770	2,800	1,531,000	2,800
1997-08-20	2,760	2,780	2,730	2,760	901,000	2,760
1997-08-19	2,830	2,830	2,760	2,790	826,000	2,790
1997-08-18	2,820	2,820	2,770	2,800	903,000	2,800
1997-08-15	2,780	2,900	2,780	2,890	1,485,000	2,890
1997-08-14	2,730	2,750	2,700	2,750	813,000	2,750
1997-08-13	2,720	2,760	2,690	2,730	695,000	2,730
1997-08-12	2,730	2,760	2,710	2,720	739,000	2,720
1997-08-11	2,710	2,730	2,680	2,700	1,059,000	2,700
1997-08-08	2,800	2,810	2,740	2,790	3,159,000	2,790
1997-08-07	2,810	2,870	2,800	2,840	893,000	2,840
1997-08-06	2,790	2,810	2,760	2,810	1,075,000	2,810
1997-08-05	2,770	2,780	2,740	2,770	3,007,000	2,770
1997-08-04	2,760	2,780	2,730	2,770	885,000	2,770
1997-08-01	2,820	2,830	2,720	2,720	1,194,000	2,720
1997-07-31	2,810	2,840	2,790	2,840	1,013,000	2,840
1997-07-30	2,820	2,830	2,790	2,800	700,000	2,800
1997-07-29	2,900	2,900	2,850	2,850	1,029,000	2,850
1997-07-28	2,820	2,890	2,820	2,870	1,006,000	2,870
1997-07-25	2,820	2,840	2,800	2,810	790,000	2,810
1997-07-24	2,770	2,790	2,760	2,790	662,000	2,790
1997-07-23	2,790	2,790	2,730	2,770	729,000	2,770
1997-07-22	2,770	2,780	2,740	2,770	727,000	2,770
1997-07-18	2,860	2,880	2,810	2,810	710,000	2,810
1997-07-17	2,920	2,930	2,860	2,900	1,080,000	2,900
1997-07-16	2,840	2,940	2,840	2,920	2,188,000	2,920
1997-07-15	2,820	2,830	2,790	2,790	833,000	2,790
1997-07-14	2,770	2,830	2,760	2,830	1,894,000	2,830
1997-07-11	2,620	2,720	2,590	2,710	1,168,000	2,710
1997-07-10	2,570	2,620	2,570	2,600	1,097,000	2,600
1997-07-09	2,590	2,600	2,540	2,580	678,000	2,580
1997-07-08	2,550	2,580	2,540	2,560	944,000	2,560
1997-07-07	2,570	2,610	2,550	2,590	676,000	2,590
1997-07-04	2,610	2,610	2,570	2,590	833,000	2,590
1997-07-03	2,630	2,670	2,620	2,650	834,000	2,650
1997-07-02	2,590	2,600	2,550	2,590	987,000	2,590
1997-07-01	2,670	2,680	2,590	2,590	951,000	2,590
1997-06-30	2,640	2,680	2,630	2,660	634,000	2,660
1997-06-27	2,610	2,660	2,610	2,610	496,000	2,610
1997-06-26	2,650	2,670	2,640	2,640	513,000	2,640
1997-06-25	2,650	2,660	2,620	2,650	968,000	2,650
1997-06-24	2,560	2,600	2,560	2,590	1,701,000	2,590
1997-06-23	2,550	2,600	2,540	2,560	562,000	2,560
1997-06-20	2,520	2,530	2,420	2,510	1,322,000	2,510
1997-06-19	2,520	2,530	2,490	2,500	1,440,000	2,500
1997-06-18	2,580	2,590	2,540	2,540	1,996,000	2,540
1997-06-17	2,680	2,680	2,610	2,640	1,627,000	2,640
1997-06-16	2,690	2,710	2,680	2,680	1,404,000	2,680
1997-06-13	2,740	2,740	2,680	2,680	2,449,000	2,680
1997-06-12	2,700	2,710	2,680	2,700	1,489,000	2,700
1997-06-11	2,660	2,690	2,660	2,690	1,228,000	2,690
1997-06-10	2,620	2,670	2,610	2,630	1,301,000	2,630
1997-06-09	2,680	2,690	2,620	2,630	957,000	2,630
1997-06-06	2,690	2,700	2,680	2,680	781,000	2,680
1997-06-05	2,710	2,720	2,670	2,680	910,000	2,680
1997-06-04	2,710	2,740	2,700	2,710	981,000	2,710
1997-06-03	2,690	2,730	2,680	2,700	1,454,000	2,700
1997-06-02	2,630	2,690	2,630	2,690	486,000	2,690
1997-05-30	2,680	2,700	2,610	2,630	884,000	2,630
1997-05-29	2,700	2,710	2,650	2,680	1,348,000	2,680
1997-05-28	2,670	2,700	2,640	2,680	806,000	2,680
1997-05-27	2,660	2,680	2,630	2,640	776,000	2,640
1997-05-26	2,660	2,670	2,630	2,670	1,044,000	2,670
1997-05-23	2,660	2,690	2,640	2,650	881,000	2,650
1997-05-22	2,610	2,640	2,570	2,630	1,712,000	2,630
1997-05-21	2,670	2,690	2,570	2,580	2,105,000	2,580
1997-05-20	2,790	2,810	2,720	2,750	1,734,000	2,750
1997-05-19	2,670	2,790	2,660	2,750	1,614,000	2,750
1997-05-16	2,650	2,690	2,640	2,670	1,377,000	2,670
1997-05-15	2,680	2,680	2,600	2,650	1,139,000	2,650
1997-05-14	2,700	2,750	2,670	2,690	1,532,000	2,690
1997-05-13	2,700	2,750	2,680	2,710	1,379,000	2,710
1997-05-12	2,590	2,680	2,590	2,680	2,288,000	2,680
1997-05-09	2,800	2,800	2,690	2,710	1,552,000	2,710
1997-05-08	2,820	2,830	2,760	2,800	1,794,000	2,800
1997-05-07	2,900	2,920	2,850	2,860	2,338,000	2,860
1997-05-06	2,920	2,970	2,910	2,940	2,944,000	2,940
1997-05-02	2,720	2,840	2,710	2,840	2,016,000	2,840
1997-05-01	2,740	2,780	2,730	2,730	2,122,000	2,730
1997-04-30	2,620	2,700	2,620	2,700	1,494,000	2,700
1997-04-28	2,610	2,620	2,580	2,590	571,000	2,590
1997-04-25	2,560	2,650	2,560	2,610	1,023,000	2,610
1997-04-24	2,550	2,650	2,550	2,600	2,268,000	2,600
1997-04-23	2,490	2,560	2,450	2,550	2,124,000	2,550
1997-04-22	2,470	2,480	2,440	2,470	1,221,000	2,470
1997-04-21	2,470	2,500	2,450	2,490	997,000	2,490
1997-04-18	2,460	2,470	2,440	2,460	838,000	2,460
1997-04-17	2,500	2,510	2,460	2,470	1,079,000	2,470
1997-04-16	2,570	2,590	2,480	2,520	1,858,000	2,520
1997-04-15	2,530	2,550	2,510	2,550	888,000	2,550
1997-04-14	2,540	2,570	2,490	2,530	1,136,000	2,530
1997-04-11	2,520	2,580	2,500	2,570	1,496,000	2,570
1997-04-10	2,560	2,570	2,520	2,520	1,187,000	2,520
1997-04-09	2,580	2,590	2,540	2,550	1,263,000	2,550
1997-04-08	2,530	2,580	2,520	2,580	2,117,000	2,580
1997-04-07	2,490	2,530	2,480	2,490	1,937,000	2,490
1997-04-04	2,430	2,440	2,400	2,430	1,558,000	2,430
1997-04-03	2,370	2,440	2,360	2,410	1,775,000	2,410
1997-04-02	2,320	2,380	2,310	2,380	2,144,000	2,380
1997-04-01	2,300	2,310	2,280	2,310	1,340,000	2,310
1997-03-31	2,290	2,330	2,290	2,320	1,499,000	2,320
1997-03-28	2,280	2,290	2,260	2,290	537,000	2,290
1997-03-27	2,290	2,310	2,250	2,290	1,464,000	2,290
1997-03-26	2,200	2,250	2,190	2,230	766,000	2,230
1997-03-25	2,190	2,200	2,170	2,190	1,086,000	2,190
1997-03-24	2,220	2,220	2,160	2,160	855,000	2,160
1997-03-21	2,180	2,200	2,180	2,200	796,000	2,200
1997-03-19	2,180	2,200	2,160	2,180	1,340,000	2,180
1997-03-18	2,190	2,210	2,160	2,180	971,000	2,180
1997-03-17	2,200	2,210	2,150	2,170	880,000	2,170
1997-03-14	2,130	2,190	2,130	2,190	3,893,000	2,190
1997-03-13	2,230	2,260	2,190	2,200	1,734,000	2,200
1997-03-12	2,200	2,220	2,200	2,220	964,000	2,220
1997-03-11	2,190	2,200	2,170	2,190	584,000	2,190
1997-03-10	2,200	2,220	2,160	2,190	3,954,000	2,190
1997-03-07	2,200	2,220	2,180	2,200	784,000	2,200
1997-03-06	2,250	2,250	2,180	2,210	1,600,000	2,210
1997-03-05	2,230	2,260	2,220	2,230	6,009,000	2,230
1997-03-04	2,200	2,230	2,190	2,210	949,000	2,210
1997-03-03	2,160	2,180	2,150	2,170	659,000	2,170
1997-02-28	2,190	2,210	2,160	2,160	3,360,000	2,160
1997-02-27	2,190	2,220	2,180	2,200	888,000	2,200
1997-02-26	2,180	2,210	2,170	2,200	923,000	2,200
1997-02-25	2,110	2,180	2,110	2,140	1,414,000	2,140
1997-02-24	2,150	2,190	2,120	2,130	2,042,000	2,130
1997-02-21	2,150	2,150	2,050	2,110	1,991,000	2,110
1997-02-20	2,200	2,220	2,120	2,150	2,137,000	2,150
1997-02-19	2,200	2,210	2,180	2,200	1,264,000	2,200
1997-02-18	2,230	2,230	2,200	2,220	897,000	2,220
1997-02-17	2,280	2,300	2,250	2,250	2,891,000	2,250
1997-02-14	2,290	2,310	2,260	2,300	2,131,000	2,300
1997-02-13	2,250	2,310	2,240	2,280	3,438,000	2,280
1997-02-12	2,150	2,190	2,140	2,160	2,675,000	2,160
1997-02-10	2,110	2,130	2,080	2,130	1,088,000	2,130
1997-02-07	2,130	2,140	2,090	2,100	1,021,000	2,100
1997-02-06	2,120	2,130	2,090	2,110	778,000	2,110
1997-02-05	2,130	2,150	2,090	2,130	1,512,000	2,130
1997-02-04	2,120	2,140	2,100	2,120	881,000	2,120
1997-02-03	2,080	2,110	2,070	2,090	611,000	2,090
1997-01-31	2,080	2,110	2,070	2,080	1,294,000	2,080
1997-01-30	2,090	2,100	2,060	2,060	1,307,000	2,060
1997-01-29	2,120	2,120	2,070	2,120	1,206,000	2,120
1997-01-28	2,070	2,120	2,060	2,120	663,000	2,120
1997-01-27	2,070	2,100	2,060	2,080	562,000	2,080
1997-01-24	2,100	2,120	2,070	2,090	1,122,000	2,090
1997-01-23	2,150	2,170	2,100	2,100	1,263,000	2,100
1997-01-22	2,130	2,200	2,130	2,180	1,605,000	2,180
1997-01-21	2,090	2,140	2,090	2,090	1,205,000	2,090
1997-01-20	2,130	2,130	2,070	2,110	1,173,000	2,110
1997-01-17	2,100	2,150	2,090	2,130	1,527,000	2,130
1997-01-16	2,050	2,120	2,050	2,090	4,966,000	2,090
1997-01-14	2,020	2,080	1,980	2,070	1,503,000	2,070
1997-01-13	2,040	2,070	2,000	2,050	1,321,000	2,050
1997-01-10	2,110	2,140	2,040	2,040	2,023,000	2,040
1997-01-09	2,130	2,170	2,110	2,110	1,087,000	2,110
1997-01-08	2,220	2,220	2,130	2,140	1,319,000	2,140
1997-01-07	2,250	2,260	2,220	2,220	1,055,000	2,220
1997-01-06	2,230	2,260	2,220	2,240	958,000	2,240

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 [1997年度]

5108 (株)ブリヂストンの時系列データ [1997年度]