5108 (株)ブリヂストン の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,3801,3871,3671,387938,0001,387
2001-12-271,3601,3741,3601,3741,602,0001,374
2001-12-261,3571,3741,3571,363970,0001,363
2001-12-251,3741,3741,3571,3621,083,0001,362
2001-12-211,3561,3761,3461,3751,429,0001,375
2001-12-201,3651,3791,3501,3761,491,0001,376
2001-12-191,3791,3801,3401,3681,183,0001,368
2001-12-181,3931,4031,3501,3683,146,0001,368
2001-12-171,3881,4051,3661,3662,633,0001,366
2001-12-141,3701,3891,3571,3735,723,0001,373
2001-12-131,3601,3641,3401,3441,908,0001,344
2001-12-121,3351,3691,3351,3662,483,0001,366
2001-12-111,3241,3411,3151,3152,247,0001,315
2001-12-101,2991,3511,2991,3301,452,0001,330
2001-12-071,3491,3521,3051,3391,956,0001,339
2001-12-061,3571,3651,3271,3523,286,0001,352
2001-12-051,2711,2971,2701,2972,757,0001,297
2001-12-041,3261,3261,2611,3013,790,0001,301
2001-12-031,3551,3671,3061,3062,081,0001,306
2001-11-301,3111,3701,3001,3703,103,0001,370
2001-11-291,3281,3591,3271,3272,877,0001,327
2001-11-281,3791,3971,3791,3881,591,0001,388
2001-11-271,3711,3971,3611,3891,961,0001,389
2001-11-261,3331,3851,3301,3752,148,0001,375
2001-11-221,3411,3561,3351,3531,170,0001,353
2001-11-211,3301,3681,3291,3562,123,0001,356
2001-11-201,3421,3571,3011,3302,096,0001,330
2001-11-191,3261,3681,3121,3583,554,0001,358
2001-11-161,2321,3301,2321,2863,823,0001,286
2001-11-151,2651,2941,1711,2305,857,0001,230
2001-11-141,2931,2991,2661,2721,458,0001,272
2001-11-131,3061,3061,2651,2733,042,0001,273
2001-11-121,3451,3601,3261,3261,119,0001,326
2001-11-091,3481,3581,3351,3552,299,0001,355
2001-11-081,3001,3651,3001,3483,789,0001,348
2001-11-071,3171,3381,3001,3004,247,0001,300
2001-11-061,3001,3151,2961,3062,425,0001,306
2001-11-051,2781,2891,2531,2891,858,0001,289
2001-11-021,3101,3171,2561,2803,363,0001,280
2001-11-011,2501,3241,2301,29710,334,0001,297
2001-10-311,1401,1601,1301,1541,358,0001,154
2001-10-301,1521,1691,1521,1601,655,0001,160
2001-10-291,1841,2091,1751,1991,181,0001,199
2001-10-261,1951,2181,1591,1792,091,0001,179
2001-10-251,2411,2581,1901,2151,748,0001,215
2001-10-241,2351,2421,2241,2401,369,0001,240
2001-10-231,2411,2551,2301,2452,657,0001,245
2001-10-221,2161,2261,2011,2211,035,0001,221
2001-10-191,2291,2401,2161,2162,410,0001,216
2001-10-181,1891,2051,1861,1921,853,0001,192
2001-10-171,2001,2481,2001,2094,751,0001,209
2001-10-161,1221,1951,1221,1762,708,0001,176
2001-10-151,1501,1601,1161,1182,211,0001,118
2001-10-121,1611,2151,1501,1857,409,0001,185
2001-10-111,1221,1331,0891,1197,712,0001,119
2001-10-101,1151,1531,1061,12215,219,0001,122
2001-10-091,0801,0801,0801,0801,386,0001,080
2001-10-059279859009804,262,000980
2001-10-049549579299371,195,000937
2001-10-039299489279312,977,000931
2001-10-028779198629192,087,000919
2001-10-018179008158872,125,000887
2001-09-288328398108312,506,000831
2001-09-278408408158311,337,000831
2001-09-268528638338471,712,000847
2001-09-258508578228421,767,000842
2001-09-218268348048253,641,000825
2001-09-208758758478543,327,000854
2001-09-198708918618892,454,000889
2001-09-188308548248503,516,000850
2001-09-178708798008203,753,000820
2001-09-148609198558903,364,000890
2001-09-138969058668703,044,000870
2001-09-129169269169161,296,000916
2001-09-119659729549661,352,000966
2001-09-109789859709701,300,000970
2001-09-071,0101,010994998990,000998
2001-09-069851,0209851,0141,104,0001,014
2001-09-059819989719851,257,000985
2001-09-049901,0009659882,055,000988
2001-09-031,0061,0079939931,291,000993
2001-08-311,0011,0089981,0031,401,0001,003
2001-08-301,0101,0169991,0141,199,0001,014
2001-08-291,0401,0431,0081,015900,0001,015
2001-08-281,0631,0791,0391,0452,175,0001,045
2001-08-271,0661,0961,0241,0432,488,0001,043
2001-08-241,0001,0059929961,372,000996
2001-08-231,0041,0089961,0001,205,0001,000
2001-08-221,0081,0089981,0041,134,0001,004
2001-08-211,0101,0139921,0001,903,0001,000
2001-08-201,0101,0151,0061,007919,0001,007
2001-08-171,0211,0251,0071,0151,398,0001,015
2001-08-161,0241,0351,0171,0171,237,0001,017
2001-08-151,0101,0461,0101,0352,354,0001,035
2001-08-141,0141,0161,0051,0071,770,0001,007
2001-08-131,0151,0191,0011,0011,170,0001,001
2001-08-101,0051,0291,0001,0002,501,0001,000
2001-08-091,0031,0111,0001,0002,070,0001,000
2001-08-081,0111,0161,0031,0161,266,0001,016
2001-08-071,0031,0191,0031,0161,277,0001,016
2001-08-061,0091,0191,0021,0072,270,0001,007
2001-08-031,0341,0351,0191,0301,235,0001,030
2001-08-021,0291,0541,0281,0382,367,0001,038
2001-08-011,0331,0351,0081,0191,876,0001,019
2001-07-311,0331,0391,0211,0371,221,0001,037
2001-07-301,0501,0501,0051,0131,532,0001,013
2001-07-271,0171,0601,0131,0531,724,0001,053
2001-07-261,0451,0491,0181,0181,827,0001,018
2001-07-251,0431,0501,0231,0432,691,0001,043
2001-07-241,0201,0439801,04311,404,0001,043
2001-07-231,0731,0731,0731,073360,0001,073
2001-07-191,2961,3151,2481,2733,114,0001,273
2001-07-181,3751,3781,3501,356784,0001,356
2001-07-171,3811,3971,3781,380859,0001,380
2001-07-161,3801,4001,3751,398983,0001,398
2001-07-131,3601,3841,3601,3801,473,0001,380
2001-07-121,3751,3851,3621,3771,029,0001,377
2001-07-111,3791,3791,3541,3751,258,0001,375
2001-07-101,3991,4001,3691,3991,547,0001,399
2001-07-091,4001,4101,3681,4102,369,0001,410
2001-07-061,3701,4111,3551,4115,607,0001,411
2001-07-051,3421,3671,3211,3672,579,0001,367
2001-07-041,3391,3451,3111,3421,447,0001,342
2001-07-031,3411,3481,3251,3362,068,0001,336
2001-07-021,3201,3231,2961,3211,440,0001,321
2001-06-291,3231,3271,2841,3051,646,0001,305
2001-06-281,2581,3101,2411,3085,317,0001,308
2001-06-271,3171,3301,2981,298958,0001,298
2001-06-261,3391,3401,3201,3371,063,0001,337
2001-06-251,3251,3441,3151,3431,627,0001,343
2001-06-221,3201,3281,3101,3201,589,0001,320
2001-06-211,2701,3201,2701,3201,671,0001,320
2001-06-201,2621,2801,2551,2631,098,0001,263
2001-06-191,2621,2811,2611,2681,387,0001,268
2001-06-181,2751,2811,2551,2621,235,0001,262
2001-06-151,2841,3091,2731,2851,563,0001,285
2001-06-141,2931,2951,2801,283782,0001,283
2001-06-131,2721,2851,2651,2661,005,0001,266
2001-06-121,2761,3001,2611,2721,747,0001,272
2001-06-111,3101,3141,2921,296918,0001,296
2001-06-081,3401,3401,3101,3164,483,0001,316
2001-06-071,3351,3351,3051,3201,323,0001,320
2001-06-061,3441,3651,3251,3423,505,0001,342
2001-06-051,3361,3421,3121,3422,724,0001,342
2001-06-041,3231,3451,3051,3162,333,0001,316
2001-06-011,2921,3151,2821,3032,153,0001,303
2001-05-311,2601,3051,2601,2652,491,0001,265
2001-05-301,3011,3051,2711,2772,199,0001,277
2001-05-291,3201,3251,3051,3151,815,0001,315
2001-05-281,3221,3301,3001,3003,366,0001,300
2001-05-251,2671,3591,2501,3506,553,0001,350
2001-05-241,2501,2681,2301,2474,196,0001,247
2001-05-231,2281,3191,2251,26810,573,0001,268
2001-05-221,3001,3281,2651,26811,087,0001,268
2001-05-211,3951,4081,3741,3993,169,0001,399
2001-05-181,4571,5051,4351,4353,120,0001,435
2001-05-171,5061,5091,4511,4571,689,0001,457
2001-05-161,4781,5031,4771,4861,154,0001,486
2001-05-151,4941,5161,4661,4722,192,0001,472
2001-05-141,4951,4971,4601,4742,837,0001,474
2001-05-111,5201,5501,5121,5162,673,0001,516
2001-05-101,5541,6211,5421,5503,959,0001,550
2001-05-091,6211,6211,5801,5843,212,0001,584
2001-05-081,6161,6701,6031,6584,032,0001,658
2001-05-071,5771,6781,5611,6377,436,0001,637
2001-05-021,5151,5171,4981,5174,466,0001,517
2001-05-011,4481,4991,4461,4993,990,0001,499
2001-04-271,4101,4301,4011,4233,408,0001,423
2001-04-261,4051,4131,3501,3833,582,0001,383
2001-04-251,3901,3961,3801,3931,850,0001,393
2001-04-241,3561,3751,3411,370800,0001,370
2001-04-231,3641,3901,3601,3701,339,0001,370
2001-04-201,3401,3631,3361,3442,478,0001,344
2001-04-191,4001,4071,3411,3503,351,0001,350
2001-04-181,3791,3991,3711,3951,942,0001,395
2001-04-171,3601,3751,3511,3701,522,0001,370
2001-04-161,3391,3591,3381,347936,0001,347
2001-04-131,3431,3491,3191,3241,448,0001,324
2001-04-121,3201,3451,3021,3171,517,0001,317
2001-04-111,3061,3091,2801,2972,071,0001,297
2001-04-101,3001,3001,2611,2862,873,0001,286
2001-04-091,3501,3561,3011,3022,445,0001,302
2001-04-061,4141,4341,3551,3784,584,0001,378
2001-04-051,3501,4001,3501,3944,048,0001,394
2001-04-041,2901,3351,2741,3352,031,0001,335
2001-04-031,2951,3391,2881,3102,275,0001,310
2001-04-021,2751,3001,2331,2871,712,0001,287
2001-03-301,3001,3101,2601,2721,557,0001,272
2001-03-291,2871,3201,2871,2922,109,0001,292
2001-03-281,3001,3001,2691,2971,826,0001,297
2001-03-271,3191,3201,2561,2932,320,0001,293
2001-03-261,2951,3201,2761,3192,750,0001,319
2001-03-231,2501,2641,2301,2603,376,0001,260
2001-03-221,2201,2651,2151,2503,813,0001,250
2001-03-211,1771,2001,1571,2002,795,0001,200
2001-03-191,1401,1901,1401,1641,695,0001,164
2001-03-161,1801,1801,1401,1441,864,0001,144
2001-03-151,0551,1881,0521,1882,226,0001,188
2001-03-141,1201,1351,0941,1223,362,0001,122
2001-03-131,1501,1501,1321,1342,526,0001,134
2001-03-121,1901,1971,1541,1811,902,0001,181
2001-03-091,1501,2001,1391,1974,152,0001,197
2001-03-081,1901,1951,1591,1801,442,0001,180
2001-03-071,1851,2151,1711,1954,794,0001,195
2001-03-061,1671,1781,1381,1773,356,0001,177
2001-03-051,1401,1491,1231,1472,290,0001,147
2001-03-021,1201,1451,1001,1042,726,0001,104
2001-03-011,1161,1521,1001,1175,690,0001,117
2001-02-281,1001,1041,0721,0762,628,0001,076
2001-02-271,1401,1581,1011,1166,084,0001,116
2001-02-261,0351,0841,0251,0804,939,0001,080
2001-02-239709979709842,674,000984
2001-02-229709709549601,973,000960
2001-02-219839909719711,884,000971
2001-02-209901,0009829881,730,000988
2001-02-191,0001,0009899921,223,000992
2001-02-161,0281,0329911,0003,182,0001,000
2001-02-151,0491,0491,0131,016985,0001,016
2001-02-141,0221,0401,0051,0401,786,0001,040
2001-02-131,0401,0431,0101,0151,848,0001,015
2001-02-091,0221,0501,0211,0411,476,0001,041
2001-02-081,0561,0611,0211,0221,501,0001,022
2001-02-071,0301,0451,0211,0361,796,0001,036
2001-02-061,0311,0331,0231,025925,0001,025
2001-02-051,0521,0531,0281,0381,376,0001,038
2001-02-021,0801,0801,0501,0661,120,0001,066
2001-02-011,0611,0731,0501,0661,603,0001,066
2001-01-311,0851,1001,0581,0982,469,0001,098
2001-01-301,1201,1201,0711,0791,810,0001,079
2001-01-291,0991,1231,0981,1141,553,0001,114
2001-01-261,1241,1251,0681,0911,637,0001,091
2001-01-251,1401,1481,1071,1352,718,0001,135
2001-01-241,1001,1091,0841,1043,240,0001,104
2001-01-231,0541,0891,0501,0802,958,0001,080
2001-01-221,0101,0409981,0401,723,0001,040
2001-01-191,0151,0391,0051,0071,170,0001,007
2001-01-181,0011,0199821,0072,360,0001,007
2001-01-179671,0149671,0122,075,0001,012
2001-01-169729799609671,035,000967
2001-01-159809909559791,604,000979
2001-01-129809809449803,251,000980
2001-01-119809849759801,597,000980
2001-01-109819909719732,611,000973
2001-01-099991,0199901,0152,911,0001,015
2001-01-051,0641,0661,0121,0663,076,0001,066
2001-01-041,0871,0901,0121,0841,607,0001,084

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