1. HOME >
  2. 株価時系列 >
  3. 5108 >
  4. 2005年

5108 (株)ブリヂストン の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,5352,5452,4552,4551,382,0002,455
2005-12-292,4702,5102,4502,5052,092,0002,505
2005-12-282,4302,4552,4202,4551,804,0002,455
2005-12-272,4652,4652,4302,4402,534,0002,440
2005-12-262,5102,5152,4702,4851,610,0002,485
2005-12-222,5452,5502,4652,5003,633,0002,500
2005-12-212,5352,5602,5252,5452,301,0002,545
2005-12-202,4702,5152,4652,5051,423,0002,505
2005-12-192,4752,4902,4602,4651,363,0002,465
2005-12-162,4602,4952,4352,4652,806,0002,465
2005-12-152,4602,4752,4202,4204,106,0002,420
2005-12-142,5452,5552,4902,5003,944,0002,500
2005-12-132,5352,5752,5302,5752,043,0002,575
2005-12-122,5452,5902,5352,5601,954,0002,560
2005-12-092,4702,5352,4702,5205,564,0002,520
2005-12-082,5552,5702,5102,5102,644,0002,510
2005-12-072,5652,5852,5652,5801,473,0002,580
2005-12-062,5852,5952,5752,5751,664,0002,575
2005-12-052,6152,6152,5802,5903,110,0002,590
2005-12-022,6252,6252,5852,6102,267,0002,610
2005-12-012,5902,6252,5652,5853,454,0002,585
2005-11-302,5802,6002,5702,5751,826,0002,575
2005-11-292,5802,5802,5452,5601,437,0002,560
2005-11-282,5452,5752,5302,5751,566,0002,575
2005-11-252,5402,5402,5002,5251,388,0002,525
2005-11-242,5502,5502,5002,5052,070,0002,505
2005-11-222,5602,5702,5352,5551,308,0002,555
2005-11-212,5802,5802,5152,5502,452,0002,550
2005-11-182,5602,5752,5202,5404,232,0002,540
2005-11-172,4552,5152,4552,5103,849,0002,510
2005-11-162,4152,4402,4102,4353,586,0002,435
2005-11-152,3752,4052,3702,3951,944,0002,395
2005-11-142,4202,4202,3652,3652,250,0002,365
2005-11-112,4202,4202,3952,3951,885,0002,395
2005-11-102,4202,4202,3752,4001,860,0002,400
2005-11-092,4152,4152,3752,4002,633,0002,400
2005-11-082,4302,4452,4102,4102,096,0002,410
2005-11-072,4502,4502,4052,4302,420,0002,430
2005-11-042,4552,4652,4152,4307,603,0002,430
2005-11-022,3902,3952,3652,3752,225,0002,375
2005-11-012,3652,3902,3602,3751,450,0002,375
2005-10-312,3402,3752,3302,3602,988,0002,360
2005-10-282,3202,3352,3102,3203,064,0002,320
2005-10-272,3502,3652,3452,3602,507,0002,360
2005-10-262,3502,3502,3102,3303,615,0002,330
2005-10-252,3552,3752,3402,3502,433,0002,350
2005-10-242,3652,3852,3452,3602,218,0002,360
2005-10-212,3502,3602,3352,3452,681,0002,345
2005-10-202,3802,4202,3752,3802,726,0002,380
2005-10-192,3802,3952,3252,3402,632,0002,340
2005-10-182,3902,4102,3702,3751,769,0002,375
2005-10-172,4002,4152,3852,3952,248,0002,395
2005-10-142,4052,4052,3702,3802,570,0002,380
2005-10-132,3752,3852,3402,3651,449,0002,365
2005-10-122,3902,4202,3702,3703,032,0002,370
2005-10-112,3352,3752,3302,3702,613,0002,370
2005-10-072,3602,3902,3452,3551,888,0002,355
2005-10-062,4102,4202,3702,3852,313,0002,385
2005-10-052,4602,4702,4102,4503,160,0002,450
2005-10-042,4202,4352,3952,4102,549,0002,410
2005-10-032,3902,4052,3602,3852,711,0002,385
2005-09-302,5002,5002,4202,4302,518,0002,430
2005-09-292,4352,5002,4202,4852,881,0002,485
2005-09-282,4152,4502,4052,4201,926,0002,420
2005-09-272,3902,4202,3652,3902,857,0002,390
2005-09-262,3502,3702,3152,3502,994,0002,350
2005-09-222,2902,3452,2902,3102,300,0002,310
2005-09-212,3052,3402,3052,3252,290,0002,325
2005-09-202,2902,3152,2902,3001,912,0002,300
2005-09-162,2752,2902,2702,2851,873,0002,285
2005-09-152,2802,2952,2702,2951,113,0002,295
2005-09-142,2702,2902,2702,2851,284,0002,285
2005-09-132,3002,3002,2652,2952,129,0002,295
2005-09-122,2952,3102,2652,2953,256,0002,295
2005-09-092,2502,2602,2352,2607,339,0002,260
2005-09-082,2152,2452,2052,2154,192,0002,215
2005-09-072,2102,2152,1902,2051,099,0002,205
2005-09-062,2252,2352,1852,2002,327,0002,200
2005-09-052,2002,2202,1952,2152,423,0002,215
2005-09-022,1952,1952,1752,1901,082,0002,190
2005-09-012,2002,2102,1852,1851,079,0002,185
2005-08-312,1852,2002,1802,1801,063,0002,180
2005-08-302,1852,2002,1852,1901,096,0002,190
2005-08-292,1802,2052,1702,1801,554,0002,180
2005-08-262,1752,1902,1652,1801,524,0002,180
2005-08-252,1702,1752,1552,1601,182,0002,160
2005-08-242,1702,1852,1602,1751,586,0002,175
2005-08-232,2152,2252,1802,1801,713,0002,180
2005-08-222,1752,2102,1702,1952,100,0002,195
2005-08-192,1802,1852,1602,1701,421,0002,170
2005-08-182,1552,1902,1502,1702,430,0002,170
2005-08-172,1502,1652,1352,1352,307,0002,135
2005-08-162,1702,1802,1552,1652,258,0002,165
2005-08-152,1852,1952,1702,1751,813,0002,175
2005-08-122,1602,1952,1452,1704,388,0002,170
2005-08-112,2202,2352,1852,1953,051,0002,195
2005-08-102,2602,2652,2152,2204,318,0002,220
2005-08-092,1902,2302,1902,2202,597,0002,220
2005-08-082,1552,1852,1452,1802,505,0002,180
2005-08-052,2052,2052,1652,1751,544,0002,175
2005-08-042,2252,2352,1802,2003,426,0002,200
2005-08-032,2652,2902,2552,2652,833,0002,265
2005-08-022,2352,2652,2352,2552,415,0002,255
2005-08-012,1952,2702,1952,2602,454,0002,260
2005-07-292,1952,2102,1902,2002,644,0002,200
2005-07-282,1802,1952,1752,1851,803,0002,185
2005-07-272,1402,1652,1402,1601,012,0002,160
2005-07-262,1552,1602,1302,1301,212,0002,130
2005-07-252,1252,1652,1252,1401,677,0002,140
2005-07-222,1602,1602,1152,1352,431,0002,135
2005-07-212,1702,1902,1702,1851,460,0002,185
2005-07-202,1552,1752,1502,1601,329,0002,160
2005-07-192,1502,1702,1452,1552,116,0002,155
2005-07-152,1352,1452,1352,1451,137,0002,145
2005-07-142,1252,1402,1202,1251,918,0002,125
2005-07-132,1002,1052,0752,0952,580,0002,095
2005-07-122,1352,1352,1052,1051,217,0002,105
2005-07-112,1252,1302,1102,1101,372,0002,110
2005-07-082,1002,1052,0902,0952,944,0002,095
2005-07-072,1252,1252,1102,1101,480,0002,110
2005-07-062,1502,1502,1302,1301,350,0002,130
2005-07-052,1252,1402,1202,1302,028,0002,130
2005-07-042,1502,1552,1352,1501,968,0002,150
2005-07-012,1252,1452,1252,1351,640,0002,135
2005-06-302,1352,1402,1202,1352,195,0002,135
2005-06-292,1152,1202,1002,1101,650,0002,110
2005-06-282,0752,0902,0652,0752,666,0002,075
2005-06-272,0602,1002,0552,0902,139,0002,090
2005-06-242,1002,1202,0902,1101,802,0002,110
2005-06-232,1102,1152,1002,1101,614,0002,110
2005-06-222,1052,1302,1002,1101,921,0002,110
2005-06-212,1152,1252,1102,1201,773,0002,120
2005-06-202,1352,1452,1052,1153,432,0002,115
2005-06-172,1552,1602,1302,1351,504,0002,135
2005-06-162,1652,1702,1352,1451,948,0002,145
2005-06-152,1652,1852,1652,1751,332,0002,175
2005-06-142,1552,1802,1552,1751,430,0002,175
2005-06-132,1402,1652,1302,1351,008,0002,135
2005-06-102,1052,1502,1052,1404,781,0002,140
2005-06-092,1402,1452,1002,1101,748,0002,110
2005-06-082,1552,1602,1252,1351,739,0002,135
2005-06-072,1402,1502,1252,1501,078,0002,150
2005-06-062,1402,1502,1302,1501,371,0002,150
2005-06-032,1552,1702,1302,1451,432,0002,145
2005-06-022,1502,1902,1402,1402,344,0002,140
2005-06-012,1152,1552,1102,1151,976,0002,115
2005-05-312,1602,1752,1452,1451,121,0002,145
2005-05-302,1402,1802,1402,1652,392,0002,165
2005-05-272,1302,1502,1202,1352,949,0002,135
2005-05-262,1052,1202,0902,1102,250,0002,110
2005-05-252,1002,1152,0952,1001,384,0002,100
2005-05-242,1052,1102,0952,1001,680,0002,100
2005-05-232,0852,1052,0752,1001,914,0002,100
2005-05-202,0652,1002,0652,0803,042,0002,080
2005-05-192,0602,0702,0502,0651,794,0002,065
2005-05-182,0352,0552,0352,0452,555,0002,045
2005-05-172,0352,0452,0252,0302,422,0002,030
2005-05-162,0352,0552,0252,0301,164,0002,030
2005-05-132,0202,0452,0202,0401,670,0002,040
2005-05-122,0502,0552,0402,0401,010,0002,040
2005-05-112,0302,0502,0302,0501,312,0002,050
2005-05-102,0402,0552,0402,0452,250,0002,045
2005-05-092,0402,0452,0152,0351,672,0002,035
2005-05-062,0452,0452,0352,0401,462,0002,040
2005-05-021,9812,0301,9812,0251,496,0002,025
2005-04-281,9962,0201,9852,0152,027,0002,015
2005-04-271,9862,0101,9861,9962,200,0001,996
2005-04-262,0302,0302,0052,0201,109,0002,020
2005-04-252,0102,0302,0052,0151,509,0002,015
2005-04-222,0102,0151,9881,9881,347,0001,988
2005-04-211,9631,9911,9481,9902,597,0001,990
2005-04-202,0202,0202,0002,0052,608,0002,005
2005-04-191,9471,9681,9351,9583,242,0001,958
2005-04-181,9601,9801,9411,9474,213,0001,947
2005-04-152,0052,0202,0002,0002,083,0002,000
2005-04-142,0202,0402,0052,0401,752,0002,040
2005-04-132,0252,0352,0102,0201,424,0002,020
2005-04-122,0402,0402,0102,0151,700,0002,015
2005-04-112,0752,0752,0302,0351,101,0002,035
2005-04-082,0752,0802,0652,0752,536,0002,075
2005-04-072,0702,0752,0402,0552,201,0002,055
2005-04-062,0502,0652,0452,0602,983,0002,060
2005-04-051,9982,0501,9982,0302,756,0002,030
2005-04-041,9972,0051,9911,9931,697,0001,993
2005-04-011,9881,9991,9801,9952,877,0001,995
2005-03-311,9601,9711,9531,9712,823,0001,971
2005-03-301,9611,9651,9501,9573,723,0001,957
2005-03-291,9951,9971,9541,9672,248,0001,967
2005-03-281,9601,9871,9561,9841,813,0001,984
2005-03-251,9551,9681,9531,9612,047,0001,961
2005-03-241,9661,9741,9581,9641,871,0001,964
2005-03-231,9801,9801,9611,9664,084,0001,966
2005-03-222,0002,0051,9771,9793,887,0001,979
2005-03-182,0102,0202,0102,0151,069,0002,015
2005-03-172,0052,0201,9962,0202,129,0002,020
2005-03-162,0202,0252,0102,0251,219,0002,025
2005-03-152,0052,0151,9982,0152,640,0002,015
2005-03-142,0252,0252,0002,0001,277,0002,000
2005-03-112,0102,0352,0102,0255,944,0002,025
2005-03-102,0302,0352,0152,0151,589,0002,015
2005-03-092,0252,0402,0102,0252,353,0002,025
2005-03-082,0452,0652,0102,0254,721,0002,025
2005-03-072,0702,0852,0452,0852,370,0002,085
2005-03-042,0602,0602,0402,0451,607,0002,045
2005-03-032,0302,0602,0302,0451,644,0002,045
2005-03-022,0152,0452,0102,0452,663,0002,045
2005-03-011,9992,0051,9911,9993,180,0001,999
2005-02-282,0252,0251,9911,9963,152,0001,996
2005-02-252,0152,0301,9922,0053,231,0002,005
2005-02-242,0152,0302,0102,0151,468,0002,015
2005-02-232,0102,0201,9962,0104,211,0002,010
2005-02-222,0602,0602,0452,0601,252,0002,060
2005-02-212,0802,0802,0452,0502,676,0002,050
2005-02-182,0902,0902,0702,0802,826,0002,080
2005-02-172,0902,1002,0802,0852,669,0002,085
2005-02-162,1302,1302,1102,1151,959,0002,115
2005-02-152,1302,1452,1152,1201,846,0002,120
2005-02-142,1302,1452,1152,1252,364,0002,125
2005-02-102,1152,1302,0952,1252,019,0002,125
2005-02-092,1202,1402,1052,1202,626,0002,120
2005-02-082,0802,1002,0702,1001,338,0002,100
2005-02-072,0652,0902,0402,0751,386,0002,075
2005-02-042,0602,0802,0402,0801,439,0002,080
2005-02-032,0702,0802,0552,0701,316,0002,070
2005-02-022,0652,0702,0502,0601,535,0002,060
2005-02-012,0502,0702,0502,0652,568,0002,065
2005-01-312,0052,0402,0052,0351,415,0002,035
2005-01-282,0302,0301,9952,0151,493,0002,015
2005-01-272,0352,0402,0152,0301,193,0002,030
2005-01-262,0102,0302,0102,020819,0002,020
2005-01-252,0002,0101,9932,0101,376,0002,010
2005-01-241,9922,0101,9912,0001,467,0002,000
2005-01-211,9972,0151,9952,005716,0002,005
2005-01-202,0102,0252,0002,0051,120,0002,005
2005-01-192,0252,0302,0152,020859,0002,020
2005-01-182,0102,0302,0052,0101,006,0002,010
2005-01-172,0052,0202,0002,0101,004,0002,010
2005-01-142,0052,0301,9932,0252,416,0002,025
2005-01-131,9862,0101,9832,0052,027,0002,005
2005-01-122,0202,0302,0102,0251,329,0002,025
2005-01-112,0152,0402,0152,0351,545,0002,035
2005-01-072,0302,0302,0152,0251,301,0002,025
2005-01-061,9922,0201,9882,0201,848,0002,020
2005-01-052,0002,0051,9901,9975,760,0001,997
2005-01-042,0252,0352,0152,0301,188,0002,030

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