5108 (株)ブリヂストン の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302,2502,3002,2502,250243,0002,250
1999-12-292,3152,3702,2502,370707,0002,370
1999-12-282,4102,4202,3502,355415,0002,355
1999-12-272,4602,4702,4352,465211,0002,465
1999-12-242,5302,5302,4202,4701,087,0002,470
1999-12-222,4402,5052,4002,495915,0002,495
1999-12-212,3852,3852,3202,320897,0002,320
1999-12-202,4002,4202,3202,3601,935,0002,360
1999-12-172,4802,5052,3902,390943,0002,390
1999-12-162,4052,4902,3802,4901,389,0002,490
1999-12-152,4902,4902,3852,3851,610,0002,385
1999-12-142,4852,5202,4702,5151,311,0002,515
1999-12-132,4602,5452,4552,500816,0002,500
1999-12-102,4602,4752,4252,4404,104,0002,440
1999-12-092,5502,5652,4402,475996,0002,475
1999-12-082,5702,6302,5502,550847,0002,550
1999-12-072,4952,6002,4952,5501,149,0002,550
1999-12-062,4702,5052,4502,4551,281,0002,455
1999-12-032,5202,5252,4502,4602,128,0002,460
1999-12-022,4402,5052,4402,4701,481,0002,470
1999-12-012,4802,5002,3852,4102,486,0002,410
1999-11-302,5502,5502,4902,5201,880,0002,520
1999-11-292,5702,5802,5352,5501,428,0002,550
1999-11-262,6102,6302,5852,6051,748,0002,605
1999-11-252,6702,6702,6102,6501,446,0002,650
1999-11-242,6902,7652,6652,7501,570,0002,750
1999-11-222,7802,8202,7502,7501,147,0002,750
1999-11-192,8702,8952,7502,750949,0002,750
1999-11-182,8402,9152,8402,8701,755,0002,870
1999-11-172,6402,8202,6352,8002,290,0002,800
1999-11-162,6402,6802,5802,6301,407,0002,630
1999-11-152,6102,6252,5352,6001,065,0002,600
1999-11-122,7652,7802,6302,6651,641,0002,665
1999-11-112,8602,8602,7552,7801,363,0002,780
1999-11-102,8502,8802,8202,820850,0002,820
1999-11-092,9302,9402,8702,8701,004,0002,870
1999-11-082,9703,0102,9152,9901,239,0002,990
1999-11-052,9352,9402,8802,8901,023,0002,890
1999-11-043,0203,0202,9502,975869,0002,975
1999-11-022,9503,0002,9352,975622,0002,975
1999-11-012,9002,9602,8652,950806,0002,950
1999-10-292,8502,9202,8302,8701,119,0002,870
1999-10-282,7852,8252,7602,770710,0002,770
1999-10-272,8502,8652,7602,7601,299,0002,760
1999-10-262,9352,9652,8802,8851,280,0002,885
1999-10-253,0203,0202,9652,9751,371,0002,975
1999-10-223,0703,1003,0203,100814,0003,100
1999-10-213,1303,1303,0503,080703,0003,080
1999-10-203,0503,1203,0203,100860,0003,100
1999-10-193,0603,0602,9753,010771,0003,010
1999-10-182,9803,0302,9302,975870,0002,975
1999-10-152,9603,0002,9352,980978,0002,980
1999-10-142,9502,9902,9302,935773,0002,935
1999-10-132,9703,0102,9302,950978,0002,950
1999-10-123,0503,0602,9903,020696,0003,020
1999-10-083,1603,1603,1003,1001,168,0003,100
1999-10-073,1103,1303,0603,1101,143,0003,110
1999-10-063,0603,1203,0403,0501,066,0003,050
1999-10-053,0703,0803,0003,020864,0003,020
1999-10-042,9803,0802,9403,020827,0003,020
1999-10-012,9403,0102,8952,9651,301,0002,965
1999-09-302,9403,0202,9052,9801,360,0002,980
1999-09-292,9702,9702,8652,9001,144,0002,900
1999-09-283,0203,0502,9903,0201,258,0003,020
1999-09-272,9703,0502,9503,010758,0003,010
1999-09-242,9302,9402,8802,9301,381,0002,930
1999-09-223,0303,0502,9852,9901,156,0002,990
1999-09-213,1103,1903,1003,1801,642,0003,180
1999-09-203,1003,1003,0503,0601,246,0003,060
1999-09-172,9103,0202,9003,0201,317,0003,020
1999-09-162,9602,9852,9202,9601,399,0002,960
1999-09-143,0003,1002,9903,0602,134,0003,060
1999-09-133,1203,1303,1003,1002,350,0003,100
1999-09-103,2603,2903,1303,1703,710,0003,170
1999-09-093,3103,3903,3103,3501,216,0003,350
1999-09-083,3003,3403,2803,280983,0003,280
1999-09-073,2103,2703,2103,250875,0003,250
1999-09-063,2403,2703,2203,250487,0003,250
1999-09-033,1503,2003,1003,140688,0003,140
1999-09-023,2803,2803,1803,180573,0003,180
1999-09-013,1503,2803,1503,240980,0003,240
1999-08-313,2703,2803,1003,1001,699,0003,100
1999-08-303,1503,3103,1503,270865,0003,270
1999-08-273,1503,2303,1003,1001,341,0003,100
1999-08-263,1703,1803,1003,1001,151,0003,100
1999-08-253,1503,2303,1303,2101,077,0003,210
1999-08-243,2303,2303,1603,1601,270,0003,160
1999-08-233,1003,1603,1003,1501,249,0003,150
1999-08-203,0503,1503,0303,1202,137,0003,120
1999-08-193,2803,2903,2303,2501,402,0003,250
1999-08-183,4003,4503,3603,3901,060,0003,390
1999-08-173,3703,3903,3503,3801,267,0003,380
1999-08-163,4003,4103,3603,3701,083,0003,370
1999-08-133,3103,3603,2903,3301,913,0003,330
1999-08-123,3303,3603,2603,260803,0003,260
1999-08-113,3203,3403,2803,280662,0003,280
1999-08-103,2803,3503,2603,3501,254,0003,350
1999-08-093,2103,3003,2103,2601,158,0003,260
1999-08-063,1603,2103,1203,1901,423,0003,190
1999-08-053,2503,2803,1203,1301,353,0003,130
1999-08-043,3703,3703,3003,3001,253,0003,300
1999-08-033,3303,3703,2903,3702,585,0003,370
1999-08-023,4803,5003,4403,500486,0003,500
1999-07-303,5103,5803,4503,530914,0003,530
1999-07-293,5803,5803,5003,520741,0003,520
1999-07-283,5203,5903,4703,5501,266,0003,550
1999-07-273,4903,5203,4003,420852,0003,420
1999-07-263,3803,4603,3003,4602,081,0003,460
1999-07-233,5003,5303,4103,4101,507,0003,410
1999-07-223,6303,6303,4803,6201,838,0003,620
1999-07-213,7503,7503,6403,6801,676,0003,680
1999-07-193,8603,8703,7803,850738,0003,850
1999-07-163,9103,9503,8603,860908,0003,860
1999-07-154,0204,0203,9103,960995,0003,960
1999-07-144,0104,1203,9704,050999,0004,050
1999-07-133,9204,0403,8903,9601,579,0003,960
1999-07-123,7803,8603,7003,860916,0003,860
1999-07-093,7503,8003,6903,7401,439,0003,740
1999-07-083,8003,8003,7303,750808,0003,750
1999-07-073,9003,9003,7603,760626,0003,760
1999-07-063,9403,9503,8303,8801,229,0003,880
1999-07-053,9404,0203,9303,9601,295,0003,960
1999-07-023,8603,8903,8103,8501,646,0003,850
1999-07-013,7503,7703,7003,7101,043,0003,710
1999-06-303,7003,7403,6603,6601,312,0003,660
1999-06-293,6603,7303,6403,6701,313,0003,670
1999-06-283,6003,6203,5703,570616,0003,570
1999-06-253,6203,6403,5803,640611,0003,640
1999-06-243,6603,7003,6203,6801,110,0003,680
1999-06-233,6603,7103,6203,680890,0003,680
1999-06-223,7203,7503,6703,7001,386,0003,700
1999-06-213,5803,7003,5603,7001,728,0003,700
1999-06-183,5603,5903,5303,5301,004,0003,530
1999-06-173,5203,5703,4903,510932,0003,510
1999-06-163,5403,5403,4103,470442,0003,470
1999-06-153,5403,5503,4703,5401,160,0003,540
1999-06-143,5003,5703,4903,5001,005,0003,500
1999-06-113,4303,7003,4303,5304,932,0003,530
1999-06-103,3503,5003,3503,4801,801,0003,480
1999-06-093,2603,3903,2503,3301,013,0003,330
1999-06-083,3303,3403,2203,280894,0003,280
1999-06-073,2003,3003,2003,3001,049,0003,300
1999-06-043,2003,2203,1603,190672,0003,190
1999-06-033,2303,2403,1603,200945,0003,200
1999-06-023,1603,2003,1403,200709,0003,200
1999-06-013,0703,1903,0203,150713,0003,150
1999-05-313,1603,1603,0803,1001,227,0003,100
1999-05-283,1703,2203,1103,170902,0003,170
1999-05-273,2103,2103,1203,200836,0003,200
1999-05-263,2303,2303,1703,2301,371,0003,230
1999-05-253,2403,2803,2203,250967,0003,250
1999-05-243,2103,2703,2003,270787,0003,270
1999-05-213,3103,3103,2503,300997,0003,300
1999-05-203,2203,2703,1803,2301,130,0003,230
1999-05-193,2903,3303,1703,1702,135,0003,170
1999-05-183,2303,3003,2003,2601,265,0003,260
1999-05-173,2503,3003,1903,1901,992,0003,190
1999-05-143,1403,2503,1303,2102,381,0003,210
1999-05-133,1903,1903,1203,140867,0003,140
1999-05-123,1603,2403,1303,1901,060,0003,190
1999-05-113,2103,2103,1303,130743,0003,130
1999-05-103,1803,1903,1303,160555,0003,160
1999-05-073,2103,2403,1503,1501,319,0003,150
1999-05-063,2003,2603,1703,2601,355,0003,260
1999-04-303,2603,2803,2003,200673,0003,200
1999-04-283,2503,2803,2003,210773,0003,210
1999-04-273,3003,3203,2403,2401,475,0003,240
1999-04-263,2503,3603,2303,2302,160,0003,230
1999-04-233,2103,2703,1503,1502,117,0003,150
1999-04-223,1503,1603,1203,160617,0003,160
1999-04-213,1803,1803,0603,1001,727,0003,100
1999-04-203,0703,1703,0703,1601,690,0003,160
1999-04-193,1703,1703,0603,0801,439,0003,080
1999-04-163,1103,2003,0903,0902,174,0003,090
1999-04-153,0303,1203,0003,0502,500,0003,050
1999-04-143,0303,0302,9302,9551,218,0002,955
1999-04-133,0403,0502,9903,000754,0003,000
1999-04-123,0003,0202,9552,955709,0002,955
1999-04-093,2203,2203,0303,0302,316,0003,030
1999-04-083,1003,1203,0803,1201,154,0003,120
1999-04-072,9853,1002,9703,1001,305,0003,100
1999-04-063,0103,0202,9152,970972,0002,970
1999-04-053,0003,1002,9803,010784,0003,010
1999-04-023,0703,0703,0003,050987,0003,050
1999-04-013,0203,1002,9703,0701,467,0003,070
1999-03-313,0703,0702,9953,0201,305,0003,020
1999-03-302,9903,0702,9903,0201,475,0003,020
1999-03-292,9202,9802,9102,910472,0002,910
1999-03-262,9853,0002,8302,830998,0002,830
1999-03-252,8752,9802,8502,8651,461,0002,865
1999-03-242,8752,8752,7552,7551,317,0002,755
1999-03-232,9952,9952,8302,9001,194,0002,900
1999-03-192,8352,9602,8002,9601,395,0002,960
1999-03-182,8452,9202,7552,7551,779,0002,755
1999-03-172,8002,8202,7752,7952,168,0002,795
1999-03-162,7402,8052,7102,7752,821,0002,775
1999-03-152,8302,8502,7802,8251,706,0002,825
1999-03-123,0003,0002,8702,9002,536,0002,900
1999-03-112,9803,1002,9502,9502,297,0002,950
1999-03-102,9252,9502,9002,9501,326,0002,950
1999-03-092,9102,9202,8902,9151,065,0002,915
1999-03-082,8952,9502,8752,8852,402,0002,885
1999-03-052,7002,8552,7002,8552,640,0002,855
1999-03-042,6302,6652,6202,650934,0002,650
1999-03-032,5802,5952,5552,595834,0002,595
1999-03-022,6402,6502,5002,5201,102,0002,520
1999-03-012,6552,6852,6002,6001,044,0002,600
1999-02-262,6652,6702,6352,655606,0002,655
1999-02-252,6552,6802,6402,6751,241,0002,675
1999-02-242,6202,6702,6102,6301,448,0002,630
1999-02-232,5702,6002,5652,595946,0002,595
1999-02-222,5202,5652,5202,565619,0002,565
1999-02-192,5102,5552,5102,520646,0002,520
1999-02-182,5402,5552,5002,550900,0002,550
1999-02-172,5452,5652,5202,5651,574,0002,565
1999-02-162,4152,4652,4152,4651,015,0002,465
1999-02-152,4152,4302,3752,390692,0002,390
1999-02-122,4552,4852,4102,4451,249,0002,445
1999-02-102,5002,5202,4552,520872,0002,520
1999-02-092,5052,5152,4802,4901,197,0002,490
1999-02-082,4202,5002,3952,5001,302,0002,500
1999-02-052,3602,4102,3352,3401,345,0002,340
1999-02-042,3902,4002,3002,3701,644,0002,370
1999-02-032,4902,5002,4152,430839,0002,430
1999-02-022,5352,5352,4952,515485,0002,515
1999-02-012,5902,6002,5002,5451,099,0002,545
1999-01-292,6252,6402,5502,5501,266,0002,550
1999-01-282,5902,6002,5052,505561,0002,505
1999-01-272,6002,6152,5602,570971,0002,570
1999-01-262,5802,6202,5552,5651,015,0002,565
1999-01-252,5702,5702,5052,560820,0002,560
1999-01-222,5402,5902,5152,540796,0002,540
1999-01-212,5202,5702,5052,5501,181,0002,550
1999-01-202,4302,5002,4002,500901,0002,500
1999-01-192,5202,5302,4502,4601,033,0002,460
1999-01-182,5102,5702,4702,5502,006,0002,550
1999-01-142,2952,4302,2952,4301,560,0002,430
1999-01-132,2802,3152,2402,2701,246,0002,270
1999-01-122,2202,3302,2002,2751,618,0002,275
1999-01-112,2152,2402,1702,2151,621,0002,215
1999-01-082,3652,3652,2502,2951,632,0002,295
1999-01-072,4102,4102,3652,3652,171,0002,365
1999-01-062,2602,3502,1802,3303,197,0002,330
1999-01-052,4202,4352,2952,3002,487,0002,300
1999-01-042,4852,5452,4852,500487,0002,500

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