5108 (株)ブリヂストンの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,635	2,675	2,635	2,655	1,286,100	2,655
2006-12-28	2,650	2,660	2,605	2,630	3,298,100	2,630
2006-12-27	2,680	2,680	2,660	2,670	1,409,900	2,670
2006-12-26	2,705	2,705	2,645	2,670	1,742,900	2,670
2006-12-25	2,695	2,725	2,690	2,705	1,964,900	2,705
2006-12-22	2,685	2,710	2,680	2,695	1,806,300	2,695
2006-12-21	2,690	2,720	2,675	2,705	2,797,700	2,705
2006-12-20	2,650	2,685	2,650	2,685	1,812,400	2,685
2006-12-19	2,690	2,700	2,655	2,660	1,890,300	2,660
2006-12-18	2,670	2,695	2,655	2,690	3,424,400	2,690
2006-12-15	2,685	2,690	2,655	2,665	5,646,900	2,665
2006-12-14	2,545	2,595	2,545	2,595	3,933,100	2,595
2006-12-13	2,540	2,545	2,515	2,530	3,490,600	2,530
2006-12-12	2,585	2,585	2,515	2,535	4,616,300	2,535
2006-12-11	2,560	2,595	2,540	2,540	4,793,300	2,540
2006-12-08	2,575	2,585	2,560	2,580	6,895,600	2,580
2006-12-07	2,590	2,635	2,575	2,625	5,501,700	2,625
2006-12-06	2,545	2,570	2,535	2,550	6,029,600	2,550
2006-12-05	2,480	2,505	2,455	2,465	2,714,800	2,465
2006-12-04	2,445	2,510	2,445	2,485	2,890,500	2,485
2006-12-01	2,495	2,525	2,485	2,500	3,251,600	2,500
2006-11-30	2,520	2,565	2,505	2,535	3,823,900	2,535
2006-11-29	2,490	2,515	2,480	2,490	4,309,000	2,490
2006-11-28	2,400	2,425	2,385	2,420	3,393,600	2,420
2006-11-27	2,405	2,460	2,400	2,440	3,172,400	2,440
2006-11-24	2,395	2,420	2,370	2,400	2,337,800	2,400
2006-11-22	2,430	2,440	2,390	2,415	2,930,000	2,415
2006-11-21	2,405	2,425	2,395	2,405	2,475,000	2,405
2006-11-20	2,515	2,515	2,430	2,445	3,105,300	2,445
2006-11-17	2,500	2,530	2,490	2,515	5,224,100	2,515
2006-11-16	2,520	2,525	2,470	2,480	1,850,700	2,480
2006-11-15	2,505	2,525	2,495	2,500	4,144,600	2,500
2006-11-14	2,485	2,550	2,485	2,530	4,289,100	2,530
2006-11-13	2,430	2,470	2,430	2,460	3,638,900	2,460
2006-11-10	2,410	2,500	2,410	2,485	4,745,000	2,485
2006-11-09	2,430	2,455	2,410	2,430	2,147,200	2,430
2006-11-08	2,445	2,485	2,445	2,445	2,797,700	2,445
2006-11-07	2,445	2,465	2,430	2,450	2,627,000	2,450
2006-11-06	2,405	2,460	2,400	2,440	2,719,600	2,440
2006-11-02	2,400	2,445	2,390	2,445	2,870,600	2,445
2006-11-01	2,475	2,475	2,440	2,445	2,317,500	2,445
2006-10-31	2,465	2,480	2,430	2,440	1,711,400	2,440
2006-10-30	2,505	2,510	2,435	2,440	3,050,700	2,440
2006-10-27	2,570	2,585	2,550	2,550	2,276,000	2,550
2006-10-26	2,585	2,595	2,560	2,585	2,724,400	2,585
2006-10-25	2,540	2,555	2,515	2,515	1,679,700	2,515
2006-10-24	2,535	2,565	2,525	2,555	2,653,600	2,555
2006-10-23	2,515	2,520	2,490	2,510	1,778,800	2,510
2006-10-20	2,490	2,530	2,475	2,515	2,216,700	2,515
2006-10-19	2,540	2,550	2,480	2,485	2,061,400	2,485
2006-10-18	2,475	2,515	2,470	2,515	2,316,100	2,515
2006-10-17	2,535	2,535	2,490	2,495	2,430,900	2,495
2006-10-16	2,565	2,570	2,520	2,530	2,992,300	2,530
2006-10-13	2,600	2,615	2,565	2,570	3,188,500	2,570
2006-10-12	2,585	2,615	2,575	2,585	3,547,200	2,585
2006-10-11	2,590	2,615	2,585	2,585	3,079,500	2,585
2006-10-10	2,535	2,605	2,535	2,580	2,899,200	2,580
2006-10-06	2,570	2,585	2,550	2,575	3,635,100	2,575
2006-10-05	2,555	2,590	2,540	2,565	6,336,600	2,565
2006-10-04	2,445	2,505	2,440	2,475	5,080,900	2,475
2006-10-03	2,380	2,410	2,370	2,400	1,851,000	2,400
2006-10-02	2,410	2,460	2,405	2,430	2,236,500	2,430
2006-09-29	2,375	2,390	2,355	2,385	1,437,700	2,385
2006-09-28	2,350	2,425	2,335	2,395	3,005,200	2,395
2006-09-27	2,350	2,355	2,320	2,345	2,062,800	2,345
2006-09-26	2,330	2,345	2,280	2,305	2,415,000	2,305
2006-09-25	2,310	2,345	2,270	2,315	3,371,300	2,315
2006-09-22	2,325	2,370	2,325	2,355	2,525,300	2,355
2006-09-21	2,375	2,395	2,350	2,380	4,584,500	2,380
2006-09-20	2,280	2,310	2,275	2,305	2,754,100	2,305
2006-09-19	2,370	2,370	2,330	2,330	1,894,700	2,330
2006-09-15	2,380	2,400	2,295	2,335	4,304,700	2,335
2006-09-14	2,400	2,435	2,375	2,420	3,113,100	2,420
2006-09-13	2,440	2,440	2,385	2,395	2,450,900	2,395
2006-09-12	2,385	2,390	2,355	2,360	3,170,900	2,360
2006-09-11	2,435	2,445	2,395	2,410	2,807,800	2,410
2006-09-08	2,360	2,475	2,360	2,475	7,245,300	2,475
2006-09-07	2,400	2,405	2,335	2,390	4,752,500	2,390
2006-09-06	2,455	2,465	2,405	2,420	3,847,100	2,420
2006-09-05	2,505	2,505	2,485	2,495	1,326,000	2,495
2006-09-04	2,505	2,525	2,500	2,505	2,049,300	2,505
2006-09-01	2,460	2,475	2,450	2,465	2,851,000	2,465
2006-08-31	2,460	2,520	2,455	2,500	4,140,300	2,500
2006-08-30	2,410	2,465	2,410	2,460	6,197,900	2,460
2006-08-29	2,360	2,390	2,335	2,355	2,650,900	2,355
2006-08-28	2,350	2,360	2,290	2,305	2,677,000	2,305
2006-08-25	2,375	2,375	2,335	2,345	1,614,900	2,345
2006-08-24	2,370	2,375	2,335	2,345	1,957,600	2,345
2006-08-23	2,365	2,380	2,360	2,365	1,232,300	2,365
2006-08-22	2,340	2,385	2,340	2,370	2,124,900	2,370
2006-08-21	2,330	2,350	2,330	2,335	1,773,600	2,335
2006-08-18	2,350	2,390	2,345	2,370	2,516,900	2,370
2006-08-17	2,370	2,385	2,315	2,320	3,710,200	2,320
2006-08-16	2,355	2,370	2,330	2,365	2,745,100	2,365
2006-08-15	2,325	2,385	2,320	2,360	8,783,700	2,360
2006-08-14	2,250	2,315	2,225	2,280	7,034,100	2,280
2006-08-11	2,185	2,225	2,165	2,180	5,707,500	2,180
2006-08-10	2,135	2,165	2,115	2,160	3,311,800	2,160
2006-08-09	2,110	2,155	2,075	2,145	4,250,800	2,145
2006-08-08	2,095	2,155	2,080	2,150	3,959,900	2,150
2006-08-07	2,120	2,125	2,075	2,075	1,978,900	2,075
2006-08-04	2,120	2,130	2,095	2,100	1,093,800	2,100
2006-08-03	2,115	2,135	2,110	2,120	2,210,500	2,120
2006-08-02	2,085	2,120	2,085	2,110	1,662,100	2,110
2006-08-01	2,120	2,135	2,095	2,105	2,833,200	2,105
2006-07-31	2,130	2,150	2,085	2,085	4,026,400	2,085
2006-07-28	2,090	2,160	2,080	2,150	7,107,600	2,150
2006-07-27	2,060	2,090	2,030	2,060	4,207,600	2,060
2006-07-26	2,110	2,115	2,020	2,030	3,402,100	2,030
2006-07-25	2,075	2,095	2,065	2,085	2,648,100	2,085
2006-07-24	2,000	2,055	1,995	2,035	3,110,000	2,035
2006-07-21	2,000	2,035	1,985	2,015	2,505,300	2,015
2006-07-20	2,040	2,045	1,980	1,993	3,197,500	1,993
2006-07-19	1,930	1,967	1,930	1,955	3,058,100	1,955
2006-07-18	1,951	1,976	1,903	1,920	4,032,000	1,920
2006-07-14	2,000	2,005	1,970	1,984	4,987,700	1,984
2006-07-13	2,045	2,075	2,015	2,025	2,479,700	2,025
2006-07-12	2,085	2,105	2,030	2,055	2,741,700	2,055
2006-07-11	2,105	2,110	2,085	2,100	1,812,000	2,100
2006-07-10	2,075	2,110	2,070	2,105	2,337,600	2,105
2006-07-07	2,135	2,135	2,100	2,110	2,502,900	2,110
2006-07-06	2,110	2,135	2,080	2,100	3,403,500	2,100
2006-07-05	2,115	2,150	2,065	2,100	5,275,200	2,100
2006-07-04	2,215	2,215	2,140	2,165	4,626,600	2,165
2006-07-03	2,220	2,230	2,200	2,210	2,437,200	2,210
2006-06-30	2,215	2,220	2,185	2,205	5,914,200	2,205
2006-06-29	2,175	2,175	2,140	2,155	5,383,400	2,155
2006-06-28	2,075	2,155	2,065	2,140	13,531,000	2,140
2006-06-27	2,255	2,260	2,220	2,235	1,743,300	2,235
2006-06-26	2,245	2,275	2,240	2,250	1,671,000	2,250
2006-06-23	2,290	2,290	2,220	2,245	2,611,200	2,245
2006-06-22	2,285	2,290	2,260	2,290	1,888,400	2,290
2006-06-21	2,245	2,270	2,210	2,225	2,302,000	2,225
2006-06-20	2,310	2,310	2,225	2,245	3,058,200	2,245
2006-06-19	2,270	2,310	2,265	2,295	4,136,300	2,295
2006-06-16	2,265	2,270	2,220	2,270	4,441,100	2,270
2006-06-15	2,220	2,245	2,160	2,185	3,685,300	2,185
2006-06-14	2,180	2,215	2,165	2,190	5,534,200	2,190
2006-06-13	2,215	2,225	2,155	2,165	2,167,800	2,165
2006-06-12	2,270	2,275	2,230	2,260	3,353,600	2,260
2006-06-09	2,200	2,265	2,200	2,245	7,062,100	2,245
2006-06-08	2,225	2,280	2,215	2,240	6,004,700	2,240
2006-06-07	2,280	2,285	2,245	2,260	3,777,400	2,260
2006-06-06	2,280	2,290	2,230	2,240	3,268,100	2,240
2006-06-05	2,350	2,355	2,300	2,305	4,386,500	2,305
2006-06-02	2,305	2,335	2,260	2,315	6,097,800	2,315
2006-06-01	2,330	2,350	2,260	2,280	4,242,300	2,280
2006-05-31	2,310	2,340	2,290	2,290	5,332,200	2,290
2006-05-30	2,420	2,430	2,385	2,390	3,006,000	2,390
2006-05-29	2,495	2,500	2,430	2,445	2,762,900	2,445
2006-05-26	2,550	2,550	2,465	2,480	3,097,200	2,480
2006-05-25	2,510	2,515	2,455	2,480	2,730,700	2,480
2006-05-24	2,430	2,505	2,420	2,505	2,968,800	2,505
2006-05-23	2,410	2,440	2,410	2,410	3,501,700	2,410
2006-05-22	2,555	2,560	2,445	2,450	2,470,700	2,450
2006-05-19	2,500	2,530	2,455	2,520	3,724,700	2,520
2006-05-18	2,450	2,460	2,425	2,440	3,457,600	2,440
2006-05-17	2,510	2,530	2,450	2,480	4,146,600	2,480
2006-05-16	2,535	2,545	2,445	2,470	4,562,700	2,470
2006-05-15	2,525	2,575	2,525	2,565	3,832,800	2,565
2006-05-12	2,600	2,620	2,525	2,595	6,219,100	2,595
2006-05-11	2,715	2,745	2,660	2,675	3,809,000	2,675
2006-05-10	2,815	2,830	2,735	2,755	3,057,200	2,755
2006-05-09	2,800	2,835	2,780	2,805	3,064,400	2,805
2006-05-08	2,945	2,945	2,850	2,850	2,832,300	2,850
2006-05-02	2,830	2,915	2,810	2,890	4,605,800	2,890
2006-05-01	2,790	2,800	2,735	2,755	1,982,100	2,755
2006-04-28	2,780	2,790	2,740	2,775	3,031,000	2,775
2006-04-27	2,750	2,765	2,740	2,760	1,755,000	2,760
2006-04-26	2,765	2,790	2,715	2,730	3,553,000	2,730
2006-04-25	2,675	2,675	2,610	2,660	2,365,000	2,660
2006-04-24	2,730	2,735	2,645	2,670	3,115,000	2,670
2006-04-21	2,700	2,770	2,680	2,765	3,355,000	2,765
2006-04-20	2,685	2,705	2,665	2,705	2,721,000	2,705
2006-04-19	2,690	2,695	2,670	2,670	2,691,000	2,670
2006-04-18	2,595	2,680	2,585	2,655	3,931,000	2,655
2006-04-17	2,600	2,600	2,565	2,570	735,000	2,570
2006-04-14	2,590	2,600	2,550	2,590	2,862,000	2,590
2006-04-13	2,610	2,625	2,590	2,590	3,418,000	2,590
2006-04-12	2,600	2,620	2,590	2,595	3,873,000	2,595
2006-04-11	2,580	2,610	2,575	2,600	7,114,000	2,600
2006-04-10	2,565	2,565	2,530	2,560	1,887,000	2,560
2006-04-07	2,580	2,580	2,555	2,555	2,056,000	2,555
2006-04-06	2,545	2,580	2,540	2,580	3,505,000	2,580
2006-04-05	2,480	2,535	2,480	2,510	2,632,000	2,510
2006-04-04	2,480	2,505	2,475	2,485	1,705,000	2,485
2006-04-03	2,465	2,485	2,460	2,480	1,425,000	2,480
2006-03-31	2,445	2,475	2,440	2,455	1,906,000	2,455
2006-03-30	2,480	2,500	2,450	2,450	2,211,000	2,450
2006-03-29	2,485	2,490	2,450	2,475	1,671,000	2,475
2006-03-28	2,475	2,500	2,450	2,485	1,285,000	2,485
2006-03-27	2,445	2,500	2,445	2,490	2,048,000	2,490
2006-03-24	2,460	2,485	2,440	2,455	1,846,000	2,455
2006-03-23	2,425	2,465	2,425	2,445	2,235,000	2,445
2006-03-22	2,470	2,480	2,420	2,425	2,677,000	2,425
2006-03-20	2,480	2,500	2,470	2,500	1,578,000	2,500
2006-03-17	2,490	2,490	2,440	2,465	1,804,000	2,465
2006-03-16	2,485	2,500	2,460	2,485	2,627,000	2,485
2006-03-15	2,435	2,495	2,430	2,485	5,165,000	2,485
2006-03-14	2,435	2,435	2,385	2,405	2,181,000	2,405
2006-03-13	2,415	2,430	2,405	2,430	1,283,000	2,430
2006-03-10	2,410	2,420	2,385	2,400	4,977,000	2,400
2006-03-09	2,370	2,420	2,365	2,405	4,861,000	2,405
2006-03-08	2,325	2,345	2,320	2,330	2,810,000	2,330
2006-03-07	2,325	2,340	2,295	2,320	2,592,000	2,320
2006-03-06	2,275	2,310	2,270	2,305	2,697,000	2,305
2006-03-03	2,260	2,285	2,235	2,275	2,540,000	2,275
2006-03-02	2,300	2,320	2,285	2,295	3,184,000	2,295
2006-03-01	2,260	2,280	2,260	2,275	2,716,000	2,275
2006-02-28	2,275	2,285	2,260	2,280	3,047,000	2,280
2006-02-27	2,285	2,285	2,255	2,255	2,468,000	2,255
2006-02-24	2,240	2,255	2,200	2,235	2,222,000	2,235
2006-02-23	2,220	2,270	2,210	2,255	3,662,000	2,255
2006-02-22	2,265	2,280	2,240	2,260	3,347,000	2,260
2006-02-21	2,220	2,260	2,195	2,250	4,113,000	2,250
2006-02-20	2,215	2,215	2,155	2,175	3,550,000	2,175
2006-02-17	2,265	2,265	2,195	2,210	2,247,000	2,210
2006-02-16	2,255	2,280	2,240	2,260	2,017,000	2,260
2006-02-15	2,305	2,305	2,265	2,270	2,225,000	2,270
2006-02-14	2,315	2,315	2,280	2,310	2,507,000	2,310
2006-02-13	2,315	2,325	2,290	2,290	2,527,000	2,290
2006-02-10	2,335	2,360	2,305	2,310	3,794,000	2,310
2006-02-09	2,300	2,320	2,290	2,315	1,589,000	2,315
2006-02-08	2,315	2,340	2,285	2,295	1,952,000	2,295
2006-02-07	2,340	2,340	2,315	2,315	1,385,000	2,315
2006-02-06	2,350	2,355	2,320	2,345	1,409,000	2,345
2006-02-03	2,340	2,345	2,325	2,335	1,608,000	2,335
2006-02-02	2,370	2,370	2,335	2,340	2,171,000	2,340
2006-02-01	2,375	2,375	2,335	2,335	3,727,000	2,335
2006-01-31	2,355	2,395	2,350	2,385	2,664,000	2,385
2006-01-30	2,345	2,370	2,340	2,350	3,053,000	2,350
2006-01-27	2,295	2,310	2,290	2,305	3,813,000	2,305
2006-01-26	2,305	2,310	2,290	2,290	1,527,000	2,290
2006-01-25	2,330	2,330	2,300	2,300	1,545,000	2,300
2006-01-24	2,325	2,330	2,295	2,305	1,645,000	2,305
2006-01-23	2,280	2,320	2,275	2,295	1,594,000	2,295
2006-01-20	2,315	2,345	2,300	2,340	2,807,000	2,340
2006-01-19	2,315	2,350	2,275	2,310	3,216,000	2,310
2006-01-18	2,375	2,390	2,290	2,290	2,977,000	2,290
2006-01-17	2,380	2,425	2,365	2,365	1,842,000	2,365
2006-01-16	2,410	2,415	2,375	2,395	2,287,000	2,395
2006-01-13	2,460	2,460	2,405	2,410	3,075,000	2,410
2006-01-12	2,420	2,470	2,400	2,455	3,894,000	2,455
2006-01-11	2,405	2,415	2,385	2,410	3,498,000	2,410
2006-01-10	2,475	2,475	2,420	2,420	2,826,000	2,420
2006-01-06	2,450	2,480	2,450	2,470	2,152,000	2,470
2006-01-05	2,470	2,470	2,440	2,440	2,973,000	2,440
2006-01-04	2,515	2,515	2,460	2,460	1,021,000	2,460

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 [2006年度]

5108 (株)ブリヂストンの時系列データ [2006年度]