5108 (株)ブリヂストンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,040	2,040	2,030	2,040	403,000	2,040
2004-12-29	2,040	2,045	2,015	2,025	1,175,000	2,025
2004-12-28	2,010	2,035	2,010	2,035	878,000	2,035
2004-12-27	2,045	2,045	2,020	2,030	825,000	2,030
2004-12-24	2,035	2,045	2,025	2,035	1,518,000	2,035
2004-12-22	1,992	2,025	1,991	2,015	2,072,000	2,015
2004-12-21	1,988	1,997	1,985	1,991	1,720,000	1,991
2004-12-20	1,951	1,990	1,951	1,983	2,151,000	1,983
2004-12-17	1,950	1,984	1,950	1,969	3,178,000	1,969
2004-12-16	1,970	1,985	1,955	1,980	2,437,000	1,980
2004-12-15	1,980	1,988	1,968	1,983	2,398,000	1,983
2004-12-14	1,955	1,962	1,946	1,958	1,641,000	1,958
2004-12-13	1,948	1,965	1,948	1,955	1,610,000	1,955
2004-12-10	1,958	1,963	1,946	1,946	8,194,000	1,946
2004-12-09	1,930	1,939	1,923	1,928	4,208,000	1,928
2004-12-08	1,898	1,920	1,896	1,909	3,295,000	1,909
2004-12-07	1,887	1,897	1,886	1,892	1,617,000	1,892
2004-12-06	1,898	1,909	1,892	1,903	1,857,000	1,903
2004-12-03	1,910	1,929	1,908	1,928	2,291,000	1,928
2004-12-02	1,880	1,919	1,875	1,911	3,688,000	1,911
2004-12-01	1,845	1,857	1,834	1,844	1,708,000	1,844
2004-11-30	1,869	1,884	1,857	1,865	2,706,000	1,865
2004-11-29	1,860	1,882	1,857	1,869	2,354,000	1,869
2004-11-26	1,880	1,884	1,864	1,867	2,932,000	1,867
2004-11-25	1,864	1,879	1,846	1,879	2,093,000	1,879
2004-11-24	1,844	1,861	1,818	1,860	5,368,000	1,860
2004-11-22	1,877	1,883	1,845	1,864	3,725,000	1,864
2004-11-19	1,924	1,932	1,904	1,907	2,256,000	1,907
2004-11-18	1,985	1,985	1,900	1,909	4,183,000	1,909
2004-11-17	1,952	1,962	1,945	1,955	1,561,000	1,955
2004-11-16	1,983	1,988	1,962	1,964	2,412,000	1,964
2004-11-15	1,993	2,010	1,984	1,996	2,280,000	1,996
2004-11-12	1,952	1,997	1,950	1,993	3,273,000	1,993
2004-11-11	1,979	1,988	1,950	1,950	1,859,000	1,950
2004-11-10	1,968	1,982	1,959	1,961	1,956,000	1,961
2004-11-09	1,945	1,980	1,944	1,971	2,946,000	1,971
2004-11-08	1,991	1,991	1,933	1,936	2,651,000	1,936
2004-11-05	1,960	1,962	1,953	1,961	1,544,000	1,961
2004-11-04	1,958	1,958	1,938	1,948	2,862,000	1,948
2004-11-02	1,920	1,932	1,916	1,928	2,744,000	1,928
2004-11-01	1,948	1,948	1,920	1,938	1,270,000	1,938
2004-10-29	1,954	1,954	1,910	1,920	2,449,000	1,920
2004-10-28	1,949	1,957	1,930	1,939	2,341,000	1,939
2004-10-27	1,926	1,945	1,915	1,927	3,349,000	1,927
2004-10-26	1,874	1,904	1,870	1,896	4,733,000	1,896
2004-10-25	1,910	1,920	1,894	1,904	3,339,000	1,904
2004-10-22	1,940	1,966	1,932	1,946	1,953,000	1,946
2004-10-21	1,950	1,960	1,941	1,944	2,701,000	1,944
2004-10-20	1,994	1,994	1,953	1,954	3,417,000	1,954
2004-10-19	1,987	2,005	1,980	1,993	2,557,000	1,993
2004-10-18	1,989	1,993	1,957	1,965	3,316,000	1,965
2004-10-15	1,986	1,996	1,976	1,986	3,837,000	1,986
2004-10-14	2,045	2,050	2,005	2,005	2,242,000	2,005
2004-10-13	2,045	2,065	2,035	2,045	2,624,000	2,045
2004-10-12	2,115	2,125	2,070	2,085	2,395,000	2,085
2004-10-08	2,120	2,155	2,120	2,145	2,121,000	2,145
2004-10-07	2,145	2,145	2,110	2,110	1,139,000	2,110
2004-10-06	2,120	2,135	2,115	2,135	2,541,000	2,135
2004-10-05	2,120	2,135	2,115	2,135	1,824,000	2,135
2004-10-04	2,100	2,105	2,075	2,095	1,818,000	2,095
2004-10-01	2,070	2,095	2,060	2,070	2,032,000	2,070
2004-09-30	2,045	2,080	2,030	2,045	3,119,000	2,045
2004-09-29	2,015	2,020	1,996	2,005	2,708,000	2,005
2004-09-28	2,005	2,025	2,005	2,020	2,783,000	2,020
2004-09-27	2,050	2,055	2,035	2,040	2,699,000	2,040
2004-09-24	2,055	2,085	2,055	2,070	3,377,000	2,070
2004-09-22	2,140	2,145	2,105	2,105	1,591,000	2,105
2004-09-21	2,165	2,180	2,135	2,145	1,164,000	2,145
2004-09-17	2,140	2,165	2,125	2,150	1,735,000	2,150
2004-09-16	2,140	2,155	2,135	2,150	1,013,000	2,150
2004-09-15	2,160	2,165	2,135	2,135	1,130,000	2,135
2004-09-14	2,125	2,135	2,100	2,125	2,547,000	2,125
2004-09-13	2,150	2,150	2,120	2,135	1,871,000	2,135
2004-09-10	2,155	2,170	2,140	2,155	4,291,000	2,155
2004-09-09	2,175	2,190	2,160	2,160	1,429,000	2,160
2004-09-08	2,180	2,190	2,160	2,175	1,561,000	2,175
2004-09-07	2,170	2,175	2,150	2,155	837,000	2,155
2004-09-06	2,100	2,170	2,100	2,160	1,667,000	2,160
2004-09-03	2,150	2,150	2,100	2,105	1,001,000	2,105
2004-09-02	2,135	2,145	2,125	2,135	1,518,000	2,135
2004-09-01	2,085	2,140	2,085	2,115	1,630,000	2,115
2004-08-31	2,100	2,100	2,070	2,075	1,331,000	2,075
2004-08-30	2,120	2,135	2,100	2,105	1,356,000	2,105
2004-08-27	2,095	2,120	2,085	2,115	3,435,000	2,115
2004-08-26	2,075	2,075	2,055	2,075	1,959,000	2,075
2004-08-25	2,025	2,070	2,015	2,045	2,376,000	2,045
2004-08-24	2,025	2,030	1,997	2,015	2,519,000	2,015
2004-08-23	2,035	2,050	2,020	2,025	3,040,000	2,025
2004-08-20	2,050	2,085	2,050	2,075	1,813,000	2,075
2004-08-19	2,075	2,095	2,065	2,065	2,558,000	2,065
2004-08-18	2,000	2,050	2,000	2,050	1,778,000	2,050
2004-08-17	2,010	2,015	1,989	1,992	1,066,000	1,992
2004-08-16	1,990	1,999	1,972	1,999	2,021,000	1,999
2004-08-13	1,995	2,040	1,970	2,015	4,009,000	2,015
2004-08-12	1,995	2,005	1,974	1,985	1,826,000	1,985
2004-08-11	1,972	1,991	1,960	1,988	2,313,000	1,988
2004-08-10	1,930	1,952	1,927	1,942	2,122,000	1,942
2004-08-09	1,941	1,961	1,907	1,958	2,275,000	1,958
2004-08-06	1,986	1,990	1,965	1,971	1,127,000	1,971
2004-08-05	1,964	1,998	1,961	1,985	1,476,000	1,985
2004-08-04	1,990	1,998	1,965	1,977	1,655,000	1,977
2004-08-03	1,996	2,010	1,981	1,990	1,520,000	1,990
2004-08-02	2,010	2,025	1,999	2,000	1,498,000	2,000
2004-07-30	2,000	2,010	1,991	2,010	2,426,000	2,010
2004-07-29	1,999	1,999	1,972	1,996	1,823,000	1,996
2004-07-28	2,000	2,005	1,983	1,986	1,980,000	1,986
2004-07-27	1,989	2,005	1,986	1,989	1,745,000	1,989
2004-07-26	1,987	2,010	1,987	2,000	1,567,000	2,000
2004-07-23	2,005	2,020	1,998	2,010	2,233,000	2,010
2004-07-22	2,035	2,040	2,015	2,025	1,736,000	2,025
2004-07-21	2,030	2,045	2,025	2,035	2,159,000	2,035
2004-07-20	2,005	2,015	1,994	2,005	3,576,000	2,005
2004-07-16	2,055	2,080	2,050	2,065	1,866,000	2,065
2004-07-15	2,065	2,100	2,065	2,095	2,744,000	2,095
2004-07-14	2,030	2,060	2,030	2,040	1,691,000	2,040
2004-07-13	2,035	2,065	2,035	2,065	3,673,000	2,065
2004-07-12	2,005	2,035	2,005	2,010	2,211,000	2,010
2004-07-09	1,984	2,030	1,984	2,025	1,957,000	2,025
2004-07-08	2,015	2,025	1,995	2,000	1,549,000	2,000
2004-07-07	2,015	2,045	1,999	1,999	1,907,000	1,999
2004-07-06	2,045	2,085	2,045	2,055	1,594,000	2,055
2004-07-05	2,060	2,070	2,040	2,065	1,822,000	2,065
2004-07-02	2,055	2,085	2,055	2,065	1,450,000	2,065
2004-07-01	2,075	2,100	2,065	2,080	2,641,000	2,080
2004-06-30	2,045	2,075	2,035	2,050	1,823,000	2,050
2004-06-29	2,050	2,050	2,010	2,040	1,266,000	2,040
2004-06-28	2,035	2,050	2,025	2,050	952,000	2,050
2004-06-25	2,040	2,045	2,010	2,040	2,347,000	2,040
2004-06-24	2,025	2,035	1,995	2,010	1,988,000	2,010
2004-06-23	2,040	2,045	2,010	2,020	3,473,000	2,020
2004-06-22	2,010	2,040	2,005	2,040	2,794,000	2,040
2004-06-21	2,005	2,060	2,000	2,050	3,831,000	2,050
2004-06-18	1,980	1,997	1,972	1,985	2,200,000	1,985
2004-06-17	2,005	2,010	1,949	1,970	3,987,000	1,970
2004-06-16	1,935	2,010	1,935	2,005	5,507,000	2,005
2004-06-15	1,949	1,959	1,924	1,926	2,376,000	1,926
2004-06-14	1,923	1,950	1,916	1,941	2,270,000	1,941
2004-06-11	1,940	1,940	1,908	1,914	4,971,000	1,914
2004-06-10	1,905	1,940	1,899	1,932	2,716,000	1,932
2004-06-09	1,931	1,944	1,931	1,934	2,348,000	1,934
2004-06-08	1,943	1,945	1,924	1,930	3,101,000	1,930
2004-06-07	1,900	1,937	1,895	1,924	5,145,000	1,924
2004-06-04	1,876	1,883	1,852	1,880	2,546,000	1,880
2004-06-03	1,900	1,914	1,845	1,863	3,785,000	1,863
2004-06-02	1,874	1,903	1,873	1,901	3,881,000	1,901
2004-06-01	1,883	1,898	1,873	1,874	2,874,000	1,874
2004-05-31	1,868	1,885	1,850	1,883	3,550,000	1,883
2004-05-28	1,850	1,868	1,840	1,845	3,293,000	1,845
2004-05-27	1,846	1,853	1,822	1,829	1,986,000	1,829
2004-05-26	1,816	1,867	1,816	1,844	5,777,000	1,844
2004-05-25	1,815	1,820	1,803	1,815	3,743,000	1,815
2004-05-24	1,805	1,805	1,787	1,790	2,571,000	1,790
2004-05-21	1,785	1,813	1,785	1,805	2,414,000	1,805
2004-05-20	1,815	1,820	1,795	1,810	3,226,000	1,810
2004-05-19	1,810	1,830	1,805	1,822	3,986,000	1,822
2004-05-18	1,773	1,801	1,769	1,789	3,758,000	1,789
2004-05-17	1,783	1,828	1,771	1,786	3,413,000	1,786
2004-05-14	1,782	1,816	1,765	1,808	5,334,000	1,808
2004-05-13	1,815	1,827	1,803	1,812	3,657,000	1,812
2004-05-12	1,893	1,918	1,851	1,871	4,908,000	1,871
2004-05-11	1,773	1,870	1,773	1,842	5,832,000	1,842
2004-05-10	1,799	1,827	1,771	1,771	3,769,000	1,771
2004-05-07	1,803	1,815	1,796	1,801	1,557,000	1,801
2004-05-06	1,841	1,850	1,804	1,809	3,903,000	1,809
2004-04-30	1,841	1,880	1,840	1,868	3,042,000	1,868
2004-04-28	1,892	1,898	1,885	1,898	3,468,000	1,898
2004-04-27	1,899	1,899	1,859	1,873	2,521,000	1,873
2004-04-26	1,905	1,928	1,900	1,906	3,322,000	1,906
2004-04-23	1,893	1,900	1,881	1,900	3,236,000	1,900
2004-04-22	1,850	1,893	1,849	1,869	4,113,000	1,869
2004-04-21	1,859	1,882	1,850	1,861	5,689,000	1,861
2004-04-20	1,790	1,875	1,790	1,858	8,261,000	1,858
2004-04-19	1,769	1,791	1,768	1,777	2,948,000	1,777
2004-04-16	1,761	1,772	1,736	1,768	2,496,000	1,768
2004-04-15	1,769	1,776	1,730	1,735	3,526,000	1,735
2004-04-14	1,759	1,771	1,744	1,769	4,980,000	1,769
2004-04-13	1,728	1,766	1,725	1,758	3,369,000	1,758
2004-04-12	1,697	1,723	1,696	1,711	1,460,000	1,711
2004-04-09	1,694	1,707	1,688	1,696	2,484,000	1,696
2004-04-08	1,700	1,726	1,694	1,724	4,739,000	1,724
2004-04-07	1,670	1,695	1,670	1,687	2,404,000	1,687
2004-04-06	1,679	1,695	1,669	1,685	2,503,000	1,685
2004-04-05	1,673	1,689	1,665	1,679	4,670,000	1,679
2004-04-02	1,624	1,648	1,611	1,630	2,571,000	1,630
2004-04-01	1,630	1,643	1,600	1,609	3,866,000	1,609
2004-03-31	1,673	1,673	1,627	1,633	2,136,000	1,633
2004-03-30	1,680	1,680	1,655	1,657	1,641,000	1,657
2004-03-29	1,666	1,668	1,654	1,659	1,600,000	1,659
2004-03-26	1,653	1,667	1,651	1,660	3,374,000	1,660
2004-03-25	1,623	1,636	1,613	1,636	2,507,000	1,636
2004-03-24	1,598	1,631	1,594	1,622	3,425,000	1,622
2004-03-23	1,565	1,619	1,560	1,609	2,522,000	1,609
2004-03-22	1,589	1,590	1,576	1,590	2,487,000	1,590
2004-03-19	1,605	1,625	1,595	1,606	2,160,000	1,606
2004-03-18	1,683	1,683	1,627	1,635	2,777,000	1,635
2004-03-17	1,580	1,647	1,575	1,640	3,599,000	1,640
2004-03-16	1,606	1,616	1,585	1,597	3,142,000	1,597
2004-03-15	1,616	1,626	1,611	1,622	2,322,000	1,622
2004-03-12	1,580	1,611	1,580	1,607	6,151,000	1,607
2004-03-11	1,615	1,628	1,608	1,613	3,868,000	1,613
2004-03-10	1,645	1,655	1,622	1,638	2,832,000	1,638
2004-03-09	1,686	1,686	1,647	1,670	3,120,000	1,670
2004-03-08	1,685	1,696	1,685	1,688	2,982,000	1,688
2004-03-05	1,668	1,690	1,667	1,687	3,976,000	1,687
2004-03-04	1,651	1,683	1,651	1,666	2,716,000	1,666
2004-03-03	1,650	1,674	1,649	1,658	2,954,000	1,658
2004-03-02	1,636	1,650	1,636	1,646	2,741,000	1,646
2004-03-01	1,620	1,639	1,614	1,636	3,489,000	1,636
2004-02-27	1,601	1,628	1,600	1,613	3,791,000	1,613
2004-02-26	1,587	1,599	1,587	1,596	1,664,000	1,596
2004-02-25	1,572	1,603	1,572	1,598	2,178,000	1,598
2004-02-24	1,591	1,609	1,583	1,595	2,462,000	1,595
2004-02-23	1,560	1,603	1,556	1,597	4,117,000	1,597
2004-02-20	1,559	1,569	1,546	1,564	2,148,000	1,564
2004-02-19	1,565	1,568	1,549	1,558	2,780,000	1,558
2004-02-18	1,583	1,583	1,552	1,559	2,606,000	1,559
2004-02-17	1,583	1,584	1,569	1,569	1,880,000	1,569
2004-02-16	1,568	1,591	1,567	1,583	1,535,000	1,583
2004-02-13	1,566	1,584	1,562	1,576	3,596,000	1,576
2004-02-12	1,542	1,577	1,542	1,566	5,184,000	1,566
2004-02-10	1,535	1,548	1,527	1,528	1,901,000	1,528
2004-02-09	1,545	1,556	1,525	1,533	2,531,000	1,533
2004-02-06	1,528	1,537	1,521	1,524	2,146,000	1,524
2004-02-05	1,517	1,527	1,488	1,519	3,560,000	1,519
2004-02-04	1,551	1,551	1,515	1,534	3,271,000	1,534
2004-02-03	1,549	1,557	1,533	1,551	3,149,000	1,551
2004-02-02	1,531	1,558	1,530	1,549	2,611,000	1,549
2004-01-30	1,541	1,559	1,530	1,535	4,575,000	1,535
2004-01-29	1,539	1,553	1,537	1,545	4,350,000	1,545
2004-01-28	1,535	1,548	1,530	1,541	3,035,000	1,541
2004-01-27	1,525	1,539	1,513	1,530	4,684,000	1,530
2004-01-26	1,514	1,540	1,509	1,540	3,703,000	1,540
2004-01-23	1,495	1,515	1,489	1,497	2,725,000	1,497
2004-01-22	1,516	1,517	1,499	1,500	1,680,000	1,500
2004-01-21	1,514	1,518	1,495	1,496	2,317,000	1,496
2004-01-20	1,508	1,528	1,502	1,511	2,700,000	1,511
2004-01-19	1,485	1,509	1,484	1,505	3,185,000	1,505
2004-01-16	1,485	1,496	1,480	1,495	3,054,000	1,495
2004-01-15	1,493	1,499	1,450	1,457	2,916,000	1,457
2004-01-14	1,483	1,498	1,479	1,492	3,151,000	1,492
2004-01-13	1,484	1,492	1,478	1,491	3,476,000	1,491
2004-01-09	1,470	1,485	1,466	1,476	3,114,000	1,476
2004-01-08	1,460	1,476	1,460	1,469	1,984,000	1,469
2004-01-07	1,450	1,470	1,449	1,468	1,784,000	1,468
2004-01-06	1,482	1,488	1,466	1,470	3,529,000	1,470
2004-01-05	1,469	1,474	1,466	1,468	1,337,000	1,468

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 [2004年度]

5108 (株)ブリヂストンの時系列データ [2004年度]