5108 (株)ブリヂストンの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,990	1,992	1,967	1,988	1,558,900	1,988
2007-12-27	2,015	2,030	2,005	2,010	1,129,400	2,010
2007-12-26	2,035	2,050	2,020	2,035	1,642,600	2,035
2007-12-25	2,050	2,055	2,020	2,035	1,728,900	2,035
2007-12-21	1,993	2,020	1,975	2,015	3,712,500	2,015
2007-12-20	1,962	1,967	1,948	1,963	3,101,500	1,963
2007-12-19	1,969	1,988	1,956	1,958	3,832,500	1,958
2007-12-18	1,953	2,000	1,942	1,977	3,881,200	1,977
2007-12-17	2,010	2,025	1,975	1,976	4,247,700	1,976
2007-12-14	2,045	2,070	2,030	2,030	5,335,800	2,030
2007-12-13	2,080	2,085	2,045	2,050	2,644,800	2,050
2007-12-12	2,045	2,090	2,035	2,070	3,288,600	2,070
2007-12-11	2,100	2,130	2,100	2,110	1,697,600	2,110
2007-12-10	2,155	2,155	2,060	2,100	4,050,200	2,100
2007-12-07	2,110	2,160	2,100	2,125	4,173,700	2,125
2007-12-06	2,120	2,135	2,095	2,120	3,201,000	2,120
2007-12-05	2,105	2,125	2,075	2,095	3,316,700	2,095
2007-12-04	2,100	2,125	2,080	2,085	3,194,600	2,085
2007-12-03	2,155	2,160	2,105	2,125	3,054,900	2,125
2007-11-30	2,100	2,135	2,070	2,115	4,350,500	2,115
2007-11-29	2,080	2,090	2,055	2,085	3,204,800	2,085
2007-11-28	2,040	2,050	2,020	2,025	3,440,600	2,025
2007-11-27	1,970	2,020	1,950	2,005	4,399,700	2,005
2007-11-26	1,989	2,025	1,970	1,994	5,089,700	1,994
2007-11-22	1,962	1,997	1,941	1,967	5,502,100	1,967
2007-11-21	2,000	2,040	1,961	1,981	7,992,700	1,981
2007-11-20	1,998	2,015	1,958	2,015	10,265,400	2,015
2007-11-19	2,065	2,095	2,000	2,025	2,890,300	2,025
2007-11-16	2,080	2,085	2,025	2,045	4,578,300	2,045
2007-11-15	2,120	2,150	2,105	2,110	4,811,400	2,110
2007-11-14	2,150	2,165	2,130	2,155	3,615,800	2,155
2007-11-13	2,150	2,170	2,100	2,125	5,179,000	2,125
2007-11-12	2,225	2,225	2,095	2,125	6,864,900	2,125
2007-11-09	2,275	2,305	2,260	2,265	4,224,700	2,265
2007-11-08	2,320	2,340	2,290	2,290	4,958,300	2,290
2007-11-07	2,435	2,440	2,390	2,400	2,905,400	2,400
2007-11-06	2,435	2,470	2,430	2,445	1,992,300	2,445
2007-11-05	2,430	2,485	2,420	2,470	3,525,700	2,470
2007-11-02	2,480	2,515	2,450	2,450	4,074,300	2,450
2007-11-01	2,495	2,555	2,495	2,555	2,016,500	2,555
2007-10-31	2,525	2,545	2,500	2,535	2,261,600	2,535
2007-10-30	2,450	2,520	2,450	2,515	4,044,100	2,515
2007-10-29	2,430	2,475	2,425	2,445	2,848,400	2,445
2007-10-26	2,390	2,445	2,385	2,405	3,916,000	2,405
2007-10-25	2,375	2,420	2,365	2,410	3,681,000	2,410
2007-10-24	2,425	2,435	2,365	2,365	3,565,700	2,365
2007-10-23	2,450	2,455	2,425	2,450	3,405,000	2,450
2007-10-22	2,360	2,390	2,330	2,385	4,499,100	2,385
2007-10-19	2,465	2,470	2,415	2,420	4,787,200	2,420
2007-10-18	2,525	2,540	2,500	2,500	3,653,000	2,500
2007-10-17	2,525	2,565	2,520	2,550	4,785,400	2,550
2007-10-16	2,515	2,545	2,510	2,525	4,898,600	2,525
2007-10-15	2,545	2,555	2,515	2,525	1,957,100	2,525
2007-10-12	2,555	2,575	2,515	2,525	2,651,800	2,525
2007-10-11	2,520	2,570	2,520	2,570	2,895,300	2,570
2007-10-10	2,530	2,550	2,495	2,505	4,221,600	2,505
2007-10-09	2,620	2,645	2,565	2,565	3,079,400	2,565
2007-10-05	2,635	2,660	2,620	2,660	1,511,700	2,660
2007-10-04	2,650	2,680	2,640	2,640	2,253,700	2,640
2007-10-03	2,620	2,655	2,615	2,650	2,884,800	2,650
2007-10-02	2,625	2,635	2,600	2,610	2,536,500	2,610
2007-10-01	2,535	2,610	2,530	2,610	2,789,000	2,610
2007-09-28	2,565	2,565	2,535	2,540	1,501,600	2,540
2007-09-27	2,565	2,565	2,540	2,565	2,631,700	2,565
2007-09-26	2,495	2,530	2,485	2,525	3,619,100	2,525
2007-09-25	2,460	2,465	2,425	2,450	2,205,200	2,450
2007-09-21	2,390	2,445	2,390	2,440	3,050,800	2,440
2007-09-20	2,410	2,435	2,395	2,435	2,322,500	2,435
2007-09-19	2,330	2,385	2,330	2,385	3,724,500	2,385
2007-09-18	2,310	2,330	2,290	2,300	2,310,800	2,300
2007-09-14	2,335	2,360	2,325	2,355	4,638,200	2,355
2007-09-13	2,345	2,390	2,335	2,335	4,770,700	2,335
2007-09-12	2,275	2,330	2,265	2,300	4,078,200	2,300
2007-09-11	2,265	2,285	2,230	2,265	2,323,000	2,265
2007-09-10	2,280	2,300	2,260	2,260	3,418,900	2,260
2007-09-07	2,325	2,380	2,325	2,360	3,733,500	2,360
2007-09-06	2,310	2,350	2,285	2,345	4,843,600	2,345
2007-09-05	2,390	2,405	2,315	2,315	4,134,800	2,315
2007-09-04	2,390	2,400	2,370	2,385	2,018,600	2,385
2007-09-03	2,335	2,400	2,325	2,370	5,383,500	2,370
2007-08-31	2,300	2,325	2,275	2,320	4,766,700	2,320
2007-08-30	2,325	2,330	2,280	2,300	3,182,400	2,300
2007-08-29	2,290	2,300	2,265	2,290	4,706,400	2,290
2007-08-28	2,380	2,380	2,355	2,370	1,134,500	2,370
2007-08-27	2,415	2,425	2,375	2,390	2,229,100	2,390
2007-08-24	2,390	2,435	2,370	2,395	3,013,600	2,395
2007-08-23	2,400	2,470	2,380	2,445	6,350,100	2,445
2007-08-22	2,310	2,320	2,290	2,315	2,519,500	2,315
2007-08-21	2,300	2,325	2,280	2,300	3,329,600	2,300
2007-08-20	2,365	2,390	2,270	2,275	3,739,000	2,275
2007-08-17	2,370	2,370	2,185	2,270	8,080,100	2,270
2007-08-16	2,475	2,500	2,410	2,480	3,943,200	2,480
2007-08-15	2,585	2,605	2,540	2,550	2,593,400	2,550
2007-08-14	2,600	2,635	2,580	2,625	2,663,400	2,625
2007-08-13	2,560	2,645	2,550	2,620	3,904,600	2,620
2007-08-10	2,570	2,605	2,550	2,555	5,395,800	2,555
2007-08-09	2,650	2,690	2,615	2,690	6,182,300	2,690
2007-08-08	2,585	2,640	2,580	2,625	5,731,800	2,625
2007-08-07	2,460	2,540	2,450	2,530	3,827,100	2,530
2007-08-06	2,425	2,485	2,420	2,455	1,867,500	2,455
2007-08-03	2,460	2,480	2,430	2,450	2,635,900	2,450
2007-08-02	2,505	2,515	2,445	2,480	2,354,900	2,480
2007-08-01	2,560	2,560	2,485	2,495	3,373,400	2,495
2007-07-31	2,530	2,545	2,510	2,520	2,304,700	2,520
2007-07-30	2,475	2,490	2,450	2,490	2,287,000	2,490
2007-07-27	2,520	2,535	2,495	2,515	2,419,700	2,515
2007-07-26	2,600	2,615	2,570	2,580	1,751,200	2,580
2007-07-25	2,595	2,620	2,575	2,620	2,669,100	2,620
2007-07-24	2,605	2,615	2,575	2,605	2,310,500	2,605
2007-07-23	2,545	2,565	2,535	2,545	2,249,900	2,545
2007-07-20	2,595	2,615	2,580	2,595	1,314,100	2,595
2007-07-19	2,580	2,610	2,555	2,570	2,253,100	2,570
2007-07-18	2,585	2,600	2,565	2,580	1,864,700	2,580
2007-07-17	2,610	2,625	2,595	2,610	3,132,600	2,610
2007-07-13	2,645	2,680	2,640	2,650	2,439,200	2,650
2007-07-12	2,635	2,640	2,590	2,610	3,221,200	2,610
2007-07-11	2,630	2,660	2,625	2,640	2,791,300	2,640
2007-07-10	2,650	2,680	2,650	2,670	1,909,700	2,670
2007-07-09	2,685	2,695	2,665	2,675	1,289,500	2,675
2007-07-06	2,675	2,675	2,645	2,655	2,037,500	2,655
2007-07-05	2,685	2,710	2,670	2,675	2,597,100	2,675
2007-07-04	2,675	2,715	2,665	2,705	5,544,300	2,705
2007-07-03	2,655	2,660	2,625	2,635	3,016,900	2,635
2007-07-02	2,640	2,660	2,615	2,645	2,971,500	2,645
2007-06-29	2,600	2,645	2,590	2,640	3,448,900	2,640
2007-06-28	2,620	2,660	2,610	2,615	8,607,200	2,615
2007-06-27	2,540	2,560	2,535	2,540	2,531,400	2,540
2007-06-26	2,565	2,590	2,550	2,580	1,898,900	2,580
2007-06-25	2,585	2,620	2,580	2,580	3,880,500	2,580
2007-06-22	2,605	2,640	2,585	2,635	3,435,600	2,635
2007-06-21	2,610	2,640	2,600	2,625	5,010,900	2,625
2007-06-20	2,630	2,640	2,605	2,605	11,462,000	2,605
2007-06-19	2,515	2,550	2,495	2,550	7,891,600	2,550
2007-06-18	2,460	2,485	2,455	2,470	4,510,700	2,470
2007-06-15	2,410	2,420	2,400	2,410	1,956,200	2,410
2007-06-14	2,400	2,405	2,380	2,390	2,322,200	2,390
2007-06-13	2,395	2,415	2,380	2,400	2,570,200	2,400
2007-06-12	2,415	2,425	2,375	2,385	2,608,100	2,385
2007-06-11	2,400	2,405	2,375	2,385	1,915,200	2,385
2007-06-08	2,380	2,390	2,350	2,365	6,167,000	2,365
2007-06-07	2,400	2,430	2,380	2,415	3,092,400	2,415
2007-06-06	2,400	2,410	2,390	2,410	3,220,500	2,410
2007-06-05	2,365	2,420	2,365	2,415	5,368,500	2,415
2007-06-04	2,380	2,400	2,350	2,360	4,691,100	2,360
2007-06-01	2,385	2,400	2,360	2,370	3,636,300	2,370
2007-05-31	2,365	2,400	2,355	2,380	4,594,300	2,380
2007-05-30	2,430	2,440	2,385	2,410	2,044,300	2,410
2007-05-29	2,415	2,430	2,405	2,405	2,400,600	2,405
2007-05-28	2,420	2,440	2,395	2,425	2,275,200	2,425
2007-05-25	2,450	2,455	2,405	2,430	3,576,600	2,430
2007-05-24	2,480	2,495	2,455	2,470	2,388,900	2,470
2007-05-23	2,520	2,530	2,490	2,500	2,312,700	2,500
2007-05-22	2,500	2,515	2,490	2,500	1,796,200	2,500
2007-05-21	2,525	2,530	2,510	2,525	1,222,200	2,525
2007-05-18	2,500	2,505	2,475	2,485	1,736,300	2,485
2007-05-17	2,505	2,535	2,490	2,500	1,528,900	2,500
2007-05-16	2,490	2,520	2,490	2,500	1,265,300	2,500
2007-05-15	2,525	2,545	2,490	2,495	2,047,700	2,495
2007-05-14	2,495	2,545	2,490	2,525	3,020,000	2,525
2007-05-11	2,490	2,500	2,470	2,490	2,055,500	2,490
2007-05-10	2,515	2,530	2,485	2,495	1,936,100	2,495
2007-05-09	2,500	2,525	2,485	2,520	1,739,200	2,520
2007-05-08	2,500	2,520	2,490	2,500	2,007,400	2,500
2007-05-07	2,500	2,540	2,495	2,520	3,378,700	2,520
2007-05-02	2,510	2,520	2,485	2,485	4,256,500	2,485
2007-05-01	2,470	2,470	2,420	2,440	1,428,100	2,440
2007-04-27	2,420	2,455	2,405	2,435	1,850,200	2,435
2007-04-26	2,420	2,460	2,420	2,440	1,978,700	2,440
2007-04-25	2,440	2,440	2,400	2,425	1,941,700	2,425
2007-04-24	2,430	2,450	2,410	2,430	2,057,900	2,430
2007-04-23	2,500	2,535	2,445	2,460	4,510,600	2,460
2007-04-20	2,410	2,470	2,400	2,460	3,188,400	2,460
2007-04-19	2,395	2,410	2,370	2,390	2,845,600	2,390
2007-04-18	2,390	2,415	2,385	2,405	2,178,100	2,405
2007-04-17	2,435	2,435	2,380	2,390	2,013,500	2,390
2007-04-16	2,400	2,430	2,395	2,400	2,340,300	2,400
2007-04-13	2,430	2,430	2,365	2,375	3,213,100	2,375
2007-04-12	2,440	2,445	2,405	2,425	2,213,400	2,425
2007-04-11	2,485	2,490	2,430	2,430	2,304,900	2,430
2007-04-10	2,455	2,470	2,445	2,455	1,493,400	2,455
2007-04-09	2,480	2,495	2,470	2,490	1,965,700	2,490
2007-04-06	2,450	2,480	2,450	2,470	1,788,200	2,470
2007-04-05	2,455	2,465	2,435	2,450	2,364,800	2,450
2007-04-04	2,425	2,460	2,420	2,430	2,841,800	2,430
2007-04-03	2,410	2,445	2,395	2,400	4,509,600	2,400
2007-04-02	2,350	2,395	2,325	2,335	1,703,600	2,335
2007-03-30	2,365	2,400	2,355	2,355	2,521,900	2,355
2007-03-29	2,340	2,395	2,330	2,375	2,077,800	2,375
2007-03-28	2,380	2,410	2,350	2,365	2,928,900	2,365
2007-03-27	2,430	2,465	2,385	2,400	3,280,900	2,400
2007-03-26	2,470	2,470	2,425	2,440	2,408,600	2,440
2007-03-23	2,430	2,490	2,420	2,480	6,112,400	2,480
2007-03-22	2,435	2,435	2,400	2,410	3,327,600	2,410
2007-03-20	2,345	2,385	2,335	2,375	4,256,900	2,375
2007-03-19	2,310	2,335	2,280	2,325	3,130,300	2,325
2007-03-16	2,290	2,300	2,265	2,275	3,214,300	2,275
2007-03-15	2,300	2,350	2,290	2,320	2,893,300	2,320
2007-03-14	2,320	2,320	2,290	2,305	3,921,700	2,305
2007-03-13	2,380	2,380	2,355	2,365	2,530,800	2,365
2007-03-12	2,395	2,405	2,355	2,370	3,737,100	2,370
2007-03-09	2,385	2,395	2,340	2,365	9,333,800	2,365
2007-03-08	2,365	2,390	2,345	2,390	5,965,000	2,390
2007-03-07	2,430	2,445	2,400	2,405	3,693,400	2,405
2007-03-06	2,405	2,455	2,390	2,445	4,150,000	2,445
2007-03-05	2,460	2,490	2,400	2,405	6,622,000	2,405
2007-03-02	2,485	2,485	2,430	2,430	3,739,800	2,430
2007-03-01	2,495	2,510	2,475	2,480	3,934,200	2,480
2007-02-28	2,460	2,505	2,455	2,490	7,291,100	2,490
2007-02-27	2,530	2,540	2,510	2,525	2,843,500	2,525
2007-02-26	2,545	2,555	2,500	2,505	4,468,800	2,505
2007-02-23	2,575	2,580	2,545	2,555	4,355,700	2,555
2007-02-22	2,600	2,620	2,590	2,615	2,907,900	2,615
2007-02-21	2,555	2,615	2,550	2,585	3,825,700	2,585
2007-02-20	2,545	2,565	2,540	2,565	2,660,100	2,565
2007-02-19	2,580	2,590	2,530	2,580	4,537,500	2,580
2007-02-16	2,630	2,675	2,615	2,630	7,893,200	2,630
2007-02-15	2,615	2,625	2,595	2,600	4,562,200	2,600
2007-02-14	2,620	2,630	2,575	2,580	7,553,800	2,580
2007-02-13	2,450	2,480	2,445	2,475	2,543,700	2,475
2007-02-09	2,430	2,490	2,425	2,470	4,150,300	2,470
2007-02-08	2,455	2,465	2,420	2,430	3,257,300	2,430
2007-02-07	2,495	2,500	2,420	2,445	6,787,900	2,445
2007-02-06	2,560	2,560	2,515	2,515	2,862,200	2,515
2007-02-05	2,550	2,555	2,500	2,510	3,716,900	2,510
2007-02-02	2,600	2,610	2,550	2,565	5,083,600	2,565
2007-02-01	2,620	2,650	2,595	2,605	3,213,200	2,605
2007-01-31	2,625	2,635	2,600	2,620	2,916,900	2,620
2007-01-30	2,640	2,640	2,615	2,635	2,565,300	2,635
2007-01-29	2,630	2,645	2,605	2,635	4,560,900	2,635
2007-01-26	2,570	2,600	2,570	2,590	3,176,800	2,590
2007-01-25	2,625	2,635	2,565	2,585	4,003,300	2,585
2007-01-24	2,650	2,650	2,590	2,640	5,578,000	2,640
2007-01-23	2,650	2,660	2,630	2,645	1,720,900	2,645
2007-01-22	2,640	2,675	2,625	2,665	3,513,400	2,665
2007-01-19	2,625	2,635	2,590	2,615	2,430,500	2,615
2007-01-18	2,615	2,635	2,595	2,620	4,331,900	2,620
2007-01-17	2,620	2,645	2,580	2,640	4,661,100	2,640
2007-01-16	2,615	2,620	2,585	2,615	3,603,100	2,615
2007-01-15	2,600	2,605	2,565	2,590	4,779,400	2,590
2007-01-12	2,560	2,640	2,560	2,620	7,184,600	2,620
2007-01-11	2,510	2,560	2,510	2,520	3,737,200	2,520
2007-01-10	2,515	2,520	2,485	2,510	5,241,500	2,510
2007-01-09	2,500	2,515	2,485	2,505	10,209,200	2,505
2007-01-05	2,620	2,645	2,565	2,580	3,656,000	2,580
2007-01-04	2,665	2,675	2,640	2,645	1,364,000	2,645

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 [2007年度]

5108 (株)ブリヂストンの時系列データ [2007年度]