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
2005-12-30	2,535	2,545	2,455	2,455	1,382,000	2,455
2005-12-29	2,470	2,510	2,450	2,505	2,092,000	2,505
2005-12-28	2,430	2,455	2,420	2,455	1,804,000	2,455
2005-12-27	2,465	2,465	2,430	2,440	2,534,000	2,440
2005-12-26	2,510	2,515	2,470	2,485	1,610,000	2,485
2005-12-22	2,545	2,550	2,465	2,500	3,633,000	2,500
2005-12-21	2,535	2,560	2,525	2,545	2,301,000	2,545
2005-12-20	2,470	2,515	2,465	2,505	1,423,000	2,505
2005-12-19	2,475	2,490	2,460	2,465	1,363,000	2,465
2005-12-16	2,460	2,495	2,435	2,465	2,806,000	2,465
2005-12-15	2,460	2,475	2,420	2,420	4,106,000	2,420
2005-12-14	2,545	2,555	2,490	2,500	3,944,000	2,500
2005-12-13	2,535	2,575	2,530	2,575	2,043,000	2,575
2005-12-12	2,545	2,590	2,535	2,560	1,954,000	2,560
2005-12-09	2,470	2,535	2,470	2,520	5,564,000	2,520
2005-12-08	2,555	2,570	2,510	2,510	2,644,000	2,510
2005-12-07	2,565	2,585	2,565	2,580	1,473,000	2,580
2005-12-06	2,585	2,595	2,575	2,575	1,664,000	2,575
2005-12-05	2,615	2,615	2,580	2,590	3,110,000	2,590
2005-12-02	2,625	2,625	2,585	2,610	2,267,000	2,610
2005-12-01	2,590	2,625	2,565	2,585	3,454,000	2,585
2005-11-30	2,580	2,600	2,570	2,575	1,826,000	2,575
2005-11-29	2,580	2,580	2,545	2,560	1,437,000	2,560
2005-11-28	2,545	2,575	2,530	2,575	1,566,000	2,575
2005-11-25	2,540	2,540	2,500	2,525	1,388,000	2,525
2005-11-24	2,550	2,550	2,500	2,505	2,070,000	2,505
2005-11-22	2,560	2,570	2,535	2,555	1,308,000	2,555
2005-11-21	2,580	2,580	2,515	2,550	2,452,000	2,550
2005-11-18	2,560	2,575	2,520	2,540	4,232,000	2,540
2005-11-17	2,455	2,515	2,455	2,510	3,849,000	2,510
2005-11-16	2,415	2,440	2,410	2,435	3,586,000	2,435
2005-11-15	2,375	2,405	2,370	2,395	1,944,000	2,395
2005-11-14	2,420	2,420	2,365	2,365	2,250,000	2,365
2005-11-11	2,420	2,420	2,395	2,395	1,885,000	2,395
2005-11-10	2,420	2,420	2,375	2,400	1,860,000	2,400
2005-11-09	2,415	2,415	2,375	2,400	2,633,000	2,400
2005-11-08	2,430	2,445	2,410	2,410	2,096,000	2,410
2005-11-07	2,450	2,450	2,405	2,430	2,420,000	2,430
2005-11-04	2,455	2,465	2,415	2,430	7,603,000	2,430
2005-11-02	2,390	2,395	2,365	2,375	2,225,000	2,375
2005-11-01	2,365	2,390	2,360	2,375	1,450,000	2,375
2005-10-31	2,340	2,375	2,330	2,360	2,988,000	2,360
2005-10-28	2,320	2,335	2,310	2,320	3,064,000	2,320
2005-10-27	2,350	2,365	2,345	2,360	2,507,000	2,360
2005-10-26	2,350	2,350	2,310	2,330	3,615,000	2,330
2005-10-25	2,355	2,375	2,340	2,350	2,433,000	2,350
2005-10-24	2,365	2,385	2,345	2,360	2,218,000	2,360
2005-10-21	2,350	2,360	2,335	2,345	2,681,000	2,345
2005-10-20	2,380	2,420	2,375	2,380	2,726,000	2,380
2005-10-19	2,380	2,395	2,325	2,340	2,632,000	2,340
2005-10-18	2,390	2,410	2,370	2,375	1,769,000	2,375
2005-10-17	2,400	2,415	2,385	2,395	2,248,000	2,395
2005-10-14	2,405	2,405	2,370	2,380	2,570,000	2,380
2005-10-13	2,375	2,385	2,340	2,365	1,449,000	2,365
2005-10-12	2,390	2,420	2,370	2,370	3,032,000	2,370
2005-10-11	2,335	2,375	2,330	2,370	2,613,000	2,370
2005-10-07	2,360	2,390	2,345	2,355	1,888,000	2,355
2005-10-06	2,410	2,420	2,370	2,385	2,313,000	2,385
2005-10-05	2,460	2,470	2,410	2,450	3,160,000	2,450
2005-10-04	2,420	2,435	2,395	2,410	2,549,000	2,410
2005-10-03	2,390	2,405	2,360	2,385	2,711,000	2,385
2005-09-30	2,500	2,500	2,420	2,430	2,518,000	2,430
2005-09-29	2,435	2,500	2,420	2,485	2,881,000	2,485
2005-09-28	2,415	2,450	2,405	2,420	1,926,000	2,420
2005-09-27	2,390	2,420	2,365	2,390	2,857,000	2,390
2005-09-26	2,350	2,370	2,315	2,350	2,994,000	2,350
2005-09-22	2,290	2,345	2,290	2,310	2,300,000	2,310
2005-09-21	2,305	2,340	2,305	2,325	2,290,000	2,325
2005-09-20	2,290	2,315	2,290	2,300	1,912,000	2,300
2005-09-16	2,275	2,290	2,270	2,285	1,873,000	2,285
2005-09-15	2,280	2,295	2,270	2,295	1,113,000	2,295
2005-09-14	2,270	2,290	2,270	2,285	1,284,000	2,285
2005-09-13	2,300	2,300	2,265	2,295	2,129,000	2,295
2005-09-12	2,295	2,310	2,265	2,295	3,256,000	2,295
2005-09-09	2,250	2,260	2,235	2,260	7,339,000	2,260
2005-09-08	2,215	2,245	2,205	2,215	4,192,000	2,215
2005-09-07	2,210	2,215	2,190	2,205	1,099,000	2,205
2005-09-06	2,225	2,235	2,185	2,200	2,327,000	2,200
2005-09-05	2,200	2,220	2,195	2,215	2,423,000	2,215
2005-09-02	2,195	2,195	2,175	2,190	1,082,000	2,190
2005-09-01	2,200	2,210	2,185	2,185	1,079,000	2,185
2005-08-31	2,185	2,200	2,180	2,180	1,063,000	2,180
2005-08-30	2,185	2,200	2,185	2,190	1,096,000	2,190
2005-08-29	2,180	2,205	2,170	2,180	1,554,000	2,180
2005-08-26	2,175	2,190	2,165	2,180	1,524,000	2,180
2005-08-25	2,170	2,175	2,155	2,160	1,182,000	2,160
2005-08-24	2,170	2,185	2,160	2,175	1,586,000	2,175
2005-08-23	2,215	2,225	2,180	2,180	1,713,000	2,180
2005-08-22	2,175	2,210	2,170	2,195	2,100,000	2,195
2005-08-19	2,180	2,185	2,160	2,170	1,421,000	2,170
2005-08-18	2,155	2,190	2,150	2,170	2,430,000	2,170
2005-08-17	2,150	2,165	2,135	2,135	2,307,000	2,135
2005-08-16	2,170	2,180	2,155	2,165	2,258,000	2,165
2005-08-15	2,185	2,195	2,170	2,175	1,813,000	2,175
2005-08-12	2,160	2,195	2,145	2,170	4,388,000	2,170
2005-08-11	2,220	2,235	2,185	2,195	3,051,000	2,195
2005-08-10	2,260	2,265	2,215	2,220	4,318,000	2,220
2005-08-09	2,190	2,230	2,190	2,220	2,597,000	2,220
2005-08-08	2,155	2,185	2,145	2,180	2,505,000	2,180
2005-08-05	2,205	2,205	2,165	2,175	1,544,000	2,175
2005-08-04	2,225	2,235	2,180	2,200	3,426,000	2,200
2005-08-03	2,265	2,290	2,255	2,265	2,833,000	2,265
2005-08-02	2,235	2,265	2,235	2,255	2,415,000	2,255
2005-08-01	2,195	2,270	2,195	2,260	2,454,000	2,260
2005-07-29	2,195	2,210	2,190	2,200	2,644,000	2,200
2005-07-28	2,180	2,195	2,175	2,185	1,803,000	2,185
2005-07-27	2,140	2,165	2,140	2,160	1,012,000	2,160
2005-07-26	2,155	2,160	2,130	2,130	1,212,000	2,130
2005-07-25	2,125	2,165	2,125	2,140	1,677,000	2,140
2005-07-22	2,160	2,160	2,115	2,135	2,431,000	2,135
2005-07-21	2,170	2,190	2,170	2,185	1,460,000	2,185
2005-07-20	2,155	2,175	2,150	2,160	1,329,000	2,160
2005-07-19	2,150	2,170	2,145	2,155	2,116,000	2,155
2005-07-15	2,135	2,145	2,135	2,145	1,137,000	2,145
2005-07-14	2,125	2,140	2,120	2,125	1,918,000	2,125
2005-07-13	2,100	2,105	2,075	2,095	2,580,000	2,095
2005-07-12	2,135	2,135	2,105	2,105	1,217,000	2,105
2005-07-11	2,125	2,130	2,110	2,110	1,372,000	2,110
2005-07-08	2,100	2,105	2,090	2,095	2,944,000	2,095
2005-07-07	2,125	2,125	2,110	2,110	1,480,000	2,110
2005-07-06	2,150	2,150	2,130	2,130	1,350,000	2,130
2005-07-05	2,125	2,140	2,120	2,130	2,028,000	2,130
2005-07-04	2,150	2,155	2,135	2,150	1,968,000	2,150
2005-07-01	2,125	2,145	2,125	2,135	1,640,000	2,135
2005-06-30	2,135	2,140	2,120	2,135	2,195,000	2,135
2005-06-29	2,115	2,120	2,100	2,110	1,650,000	2,110
2005-06-28	2,075	2,090	2,065	2,075	2,666,000	2,075
2005-06-27	2,060	2,100	2,055	2,090	2,139,000	2,090
2005-06-24	2,100	2,120	2,090	2,110	1,802,000	2,110
2005-06-23	2,110	2,115	2,100	2,110	1,614,000	2,110
2005-06-22	2,105	2,130	2,100	2,110	1,921,000	2,110
2005-06-21	2,115	2,125	2,110	2,120	1,773,000	2,120
2005-06-20	2,135	2,145	2,105	2,115	3,432,000	2,115
2005-06-17	2,155	2,160	2,130	2,135	1,504,000	2,135
2005-06-16	2,165	2,170	2,135	2,145	1,948,000	2,145
2005-06-15	2,165	2,185	2,165	2,175	1,332,000	2,175
2005-06-14	2,155	2,180	2,155	2,175	1,430,000	2,175
2005-06-13	2,140	2,165	2,130	2,135	1,008,000	2,135
2005-06-10	2,105	2,150	2,105	2,140	4,781,000	2,140
2005-06-09	2,140	2,145	2,100	2,110	1,748,000	2,110
2005-06-08	2,155	2,160	2,125	2,135	1,739,000	2,135
2005-06-07	2,140	2,150	2,125	2,150	1,078,000	2,150
2005-06-06	2,140	2,150	2,130	2,150	1,371,000	2,150
2005-06-03	2,155	2,170	2,130	2,145	1,432,000	2,145
2005-06-02	2,150	2,190	2,140	2,140	2,344,000	2,140
2005-06-01	2,115	2,155	2,110	2,115	1,976,000	2,115
2005-05-31	2,160	2,175	2,145	2,145	1,121,000	2,145
2005-05-30	2,140	2,180	2,140	2,165	2,392,000	2,165
2005-05-27	2,130	2,150	2,120	2,135	2,949,000	2,135
2005-05-26	2,105	2,120	2,090	2,110	2,250,000	2,110
2005-05-25	2,100	2,115	2,095	2,100	1,384,000	2,100
2005-05-24	2,105	2,110	2,095	2,100	1,680,000	2,100
2005-05-23	2,085	2,105	2,075	2,100	1,914,000	2,100
2005-05-20	2,065	2,100	2,065	2,080	3,042,000	2,080
2005-05-19	2,060	2,070	2,050	2,065	1,794,000	2,065
2005-05-18	2,035	2,055	2,035	2,045	2,555,000	2,045
2005-05-17	2,035	2,045	2,025	2,030	2,422,000	2,030
2005-05-16	2,035	2,055	2,025	2,030	1,164,000	2,030
2005-05-13	2,020	2,045	2,020	2,040	1,670,000	2,040
2005-05-12	2,050	2,055	2,040	2,040	1,010,000	2,040
2005-05-11	2,030	2,050	2,030	2,050	1,312,000	2,050
2005-05-10	2,040	2,055	2,040	2,045	2,250,000	2,045
2005-05-09	2,040	2,045	2,015	2,035	1,672,000	2,035
2005-05-06	2,045	2,045	2,035	2,040	1,462,000	2,040
2005-05-02	1,981	2,030	1,981	2,025	1,496,000	2,025
2005-04-28	1,996	2,020	1,985	2,015	2,027,000	2,015
2005-04-27	1,986	2,010	1,986	1,996	2,200,000	1,996
2005-04-26	2,030	2,030	2,005	2,020	1,109,000	2,020
2005-04-25	2,010	2,030	2,005	2,015	1,509,000	2,015
2005-04-22	2,010	2,015	1,988	1,988	1,347,000	1,988
2005-04-21	1,963	1,991	1,948	1,990	2,597,000	1,990
2005-04-20	2,020	2,020	2,000	2,005	2,608,000	2,005
2005-04-19	1,947	1,968	1,935	1,958	3,242,000	1,958
2005-04-18	1,960	1,980	1,941	1,947	4,213,000	1,947
2005-04-15	2,005	2,020	2,000	2,000	2,083,000	2,000
2005-04-14	2,020	2,040	2,005	2,040	1,752,000	2,040
2005-04-13	2,025	2,035	2,010	2,020	1,424,000	2,020
2005-04-12	2,040	2,040	2,010	2,015	1,700,000	2,015
2005-04-11	2,075	2,075	2,030	2,035	1,101,000	2,035
2005-04-08	2,075	2,080	2,065	2,075	2,536,000	2,075
2005-04-07	2,070	2,075	2,040	2,055	2,201,000	2,055
2005-04-06	2,050	2,065	2,045	2,060	2,983,000	2,060
2005-04-05	1,998	2,050	1,998	2,030	2,756,000	2,030
2005-04-04	1,997	2,005	1,991	1,993	1,697,000	1,993
2005-04-01	1,988	1,999	1,980	1,995	2,877,000	1,995
2005-03-31	1,960	1,971	1,953	1,971	2,823,000	1,971
2005-03-30	1,961	1,965	1,950	1,957	3,723,000	1,957
2005-03-29	1,995	1,997	1,954	1,967	2,248,000	1,967
2005-03-28	1,960	1,987	1,956	1,984	1,813,000	1,984
2005-03-25	1,955	1,968	1,953	1,961	2,047,000	1,961
2005-03-24	1,966	1,974	1,958	1,964	1,871,000	1,964
2005-03-23	1,980	1,980	1,961	1,966	4,084,000	1,966
2005-03-22	2,000	2,005	1,977	1,979	3,887,000	1,979
2005-03-18	2,010	2,020	2,010	2,015	1,069,000	2,015
2005-03-17	2,005	2,020	1,996	2,020	2,129,000	2,020
2005-03-16	2,020	2,025	2,010	2,025	1,219,000	2,025
2005-03-15	2,005	2,015	1,998	2,015	2,640,000	2,015
2005-03-14	2,025	2,025	2,000	2,000	1,277,000	2,000
2005-03-11	2,010	2,035	2,010	2,025	5,944,000	2,025
2005-03-10	2,030	2,035	2,015	2,015	1,589,000	2,015
2005-03-09	2,025	2,040	2,010	2,025	2,353,000	2,025
2005-03-08	2,045	2,065	2,010	2,025	4,721,000	2,025
2005-03-07	2,070	2,085	2,045	2,085	2,370,000	2,085
2005-03-04	2,060	2,060	2,040	2,045	1,607,000	2,045
2005-03-03	2,030	2,060	2,030	2,045	1,644,000	2,045
2005-03-02	2,015	2,045	2,010	2,045	2,663,000	2,045
2005-03-01	1,999	2,005	1,991	1,999	3,180,000	1,999
2005-02-28	2,025	2,025	1,991	1,996	3,152,000	1,996
2005-02-25	2,015	2,030	1,992	2,005	3,231,000	2,005
2005-02-24	2,015	2,030	2,010	2,015	1,468,000	2,015
2005-02-23	2,010	2,020	1,996	2,010	4,211,000	2,010
2005-02-22	2,060	2,060	2,045	2,060	1,252,000	2,060
2005-02-21	2,080	2,080	2,045	2,050	2,676,000	2,050
2005-02-18	2,090	2,090	2,070	2,080	2,826,000	2,080
2005-02-17	2,090	2,100	2,080	2,085	2,669,000	2,085
2005-02-16	2,130	2,130	2,110	2,115	1,959,000	2,115
2005-02-15	2,130	2,145	2,115	2,120	1,846,000	2,120
2005-02-14	2,130	2,145	2,115	2,125	2,364,000	2,125
2005-02-10	2,115	2,130	2,095	2,125	2,019,000	2,125
2005-02-09	2,120	2,140	2,105	2,120	2,626,000	2,120
2005-02-08	2,080	2,100	2,070	2,100	1,338,000	2,100
2005-02-07	2,065	2,090	2,040	2,075	1,386,000	2,075
2005-02-04	2,060	2,080	2,040	2,080	1,439,000	2,080
2005-02-03	2,070	2,080	2,055	2,070	1,316,000	2,070
2005-02-02	2,065	2,070	2,050	2,060	1,535,000	2,060
2005-02-01	2,050	2,070	2,050	2,065	2,568,000	2,065
2005-01-31	2,005	2,040	2,005	2,035	1,415,000	2,035
2005-01-28	2,030	2,030	1,995	2,015	1,493,000	2,015
2005-01-27	2,035	2,040	2,015	2,030	1,193,000	2,030
2005-01-26	2,010	2,030	2,010	2,020	819,000	2,020
2005-01-25	2,000	2,010	1,993	2,010	1,376,000	2,010
2005-01-24	1,992	2,010	1,991	2,000	1,467,000	2,000
2005-01-21	1,997	2,015	1,995	2,005	716,000	2,005
2005-01-20	2,010	2,025	2,000	2,005	1,120,000	2,005
2005-01-19	2,025	2,030	2,015	2,020	859,000	2,020
2005-01-18	2,010	2,030	2,005	2,010	1,006,000	2,010
2005-01-17	2,005	2,020	2,000	2,010	1,004,000	2,010
2005-01-14	2,005	2,030	1,993	2,025	2,416,000	2,025
2005-01-13	1,986	2,010	1,983	2,005	2,027,000	2,005
2005-01-12	2,020	2,030	2,010	2,025	1,329,000	2,025
2005-01-11	2,015	2,040	2,015	2,035	1,545,000	2,035
2005-01-07	2,030	2,030	2,015	2,025	1,301,000	2,025
2005-01-06	1,992	2,020	1,988	2,020	1,848,000	2,020
2005-01-05	2,000	2,005	1,990	1,997	5,760,000	1,997
2005-01-04	2,025	2,035	2,015	2,030	1,188,000	2,030

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 [2005年度]

5108 (株)ブリヂストンの時系列データ [2005年度]