1. HOME >
  2. 株価時系列 >
  3. 5108 >
  4. 2011年

5108 (株)ブリヂストン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,7311,7461,7251,7451,388,3001,745
2011-12-291,7151,7391,7101,7391,779,6001,739
2011-12-281,7001,7291,6991,7201,823,3001,720
2011-12-271,7171,7241,7121,712867,8001,712
2011-12-261,7171,7201,7101,7151,073,0001,715
2011-12-221,7161,7191,6921,7001,792,0001,700
2011-12-211,7211,7291,7101,7161,871,6001,716
2011-12-201,6971,7171,6931,7001,647,7001,700
2011-12-191,6801,7011,6671,6862,423,7001,686
2011-12-161,6741,6901,6581,6772,243,5001,677
2011-12-151,7001,7121,6871,6872,258,6001,687
2011-12-141,7391,7391,7091,7172,553,5001,717
2011-12-131,7201,7491,7191,7482,095,8001,748
2011-12-121,7411,7501,7331,7411,950,6001,741
2011-12-091,6901,7281,6881,7145,567,0001,714
2011-12-081,7381,7501,7211,7252,899,5001,725
2011-12-071,7451,7601,7391,7542,674,7001,754
2011-12-061,7411,7611,7311,7312,145,3001,731
2011-12-051,7811,7831,7481,7622,136,2001,762
2011-12-021,7481,7731,7371,7732,341,3001,773
2011-12-011,7991,8101,7431,7503,811,8001,750
2011-11-301,7201,7521,7101,7523,546,9001,752
2011-11-291,7281,7381,7041,7332,478,6001,733
2011-11-281,7201,7321,7051,7261,746,3001,726
2011-11-251,7011,7231,6891,6992,386,0001,699
2011-11-241,6701,7371,6701,7113,047,4001,711
2011-11-221,6701,7171,6701,7142,777,6001,714
2011-11-211,6831,7041,6721,6972,716,2001,697
2011-11-181,7001,7101,6981,7053,047,6001,705
2011-11-171,7001,7431,6971,7302,740,6001,730
2011-11-161,7521,7661,7281,7321,800,4001,732
2011-11-151,7631,7891,7601,7671,614,1001,767
2011-11-141,8001,8251,7741,7851,672,2001,785
2011-11-111,7391,7731,7351,7712,439,6001,771
2011-11-101,7451,7731,7081,7225,577,7001,722
2011-11-091,8301,8431,7811,8114,551,3001,811
2011-11-081,8771,8821,8481,8502,206,7001,850
2011-11-071,8451,8671,8451,8651,789,5001,865
2011-11-041,8251,8761,8201,8673,685,9001,867
2011-11-021,8031,8061,7821,7992,161,2001,799
2011-11-011,8171,8391,8051,8092,775,8001,809
2011-10-311,8631,9031,8551,8613,233,7001,861
2011-10-281,8691,8881,8451,8583,682,8001,858
2011-10-271,7721,8481,7711,8293,399,9001,829
2011-10-261,7381,7861,7211,7682,580,9001,768
2011-10-251,7721,7831,7661,7722,481,0001,772
2011-10-241,7591,7711,7471,7643,600,1001,764
2011-10-211,7391,7401,6841,6952,999,3001,695
2011-10-201,7491,7511,7111,7391,912,0001,739
2011-10-191,7501,7591,7441,7542,125,7001,754
2011-10-181,7531,7741,7461,7621,372,7001,762
2011-10-171,7951,7991,7781,7921,818,0001,792
2011-10-141,7551,7651,7381,7562,134,4001,756
2011-10-131,7871,7981,7671,7731,689,4001,773
2011-10-121,7591,7811,7551,7642,426,9001,764
2011-10-111,7721,7791,7531,7582,771,3001,758
2011-10-071,7501,7651,7181,7223,029,0001,722
2011-10-061,6951,7131,6891,7102,821,2001,710
2011-10-051,6961,7001,6581,6654,428,9001,665
2011-10-041,6811,6861,6541,6764,485,4001,676
2011-10-031,7271,7441,7201,7303,589,4001,730
2011-09-301,7901,7931,7531,7722,608,8001,772
2011-09-291,7361,7901,7321,7903,535,6001,790
2011-09-281,7241,7741,7061,7724,724,6001,772
2011-09-271,6471,7271,6411,7273,910,2001,727
2011-09-261,6901,6901,5941,6205,264,3001,620
2011-09-221,6971,7001,6701,6893,435,4001,689
2011-09-211,7081,7321,7061,7152,101,5001,715
2011-09-201,7281,7501,7091,7402,755,6001,740
2011-09-161,7491,7551,7341,7532,917,4001,753
2011-09-151,7231,7451,7101,7182,410,1001,718
2011-09-141,6511,7011,6511,6833,695,7001,683
2011-09-131,6511,6731,6371,6663,274,5001,666
2011-09-121,6451,6751,6341,6633,300,8001,663
2011-09-091,6851,7281,6811,7155,911,3001,715
2011-09-081,6881,7031,6621,6983,493,3001,698
2011-09-071,6311,6541,6041,6413,894,2001,641
2011-09-061,6411,6421,5931,5953,718,0001,595
2011-09-051,6811,6841,6511,6572,074,8001,657
2011-09-021,7071,7171,6961,7052,525,5001,705
2011-09-011,7191,7281,7111,7201,876,3001,720
2011-08-311,6931,7111,6861,6951,906,6001,695
2011-08-301,6981,7281,6891,6934,088,6001,693
2011-08-291,6731,6951,6521,6682,373,5001,668
2011-08-261,6281,6911,6261,6852,949,4001,685
2011-08-251,6171,6601,6171,6383,305,6001,638
2011-08-241,6411,6521,6051,6153,874,1001,615
2011-08-231,6001,6311,5821,6263,120,4001,626
2011-08-221,6401,6591,5791,5874,474,5001,587
2011-08-191,6511,6671,6301,6424,426,1001,642
2011-08-181,7211,7281,6921,6963,445,3001,696
2011-08-171,7001,7311,6901,7183,655,4001,718
2011-08-161,6991,7141,6901,7144,513,1001,714
2011-08-151,6551,6821,6511,6793,966,6001,679
2011-08-121,6921,6971,6271,6356,917,0001,635
2011-08-111,7001,7121,6841,6974,276,4001,697
2011-08-101,7341,7401,6871,7199,221,0001,719
2011-08-091,7301,7371,7101,7329,984,1001,732
2011-08-081,7421,7961,7181,7885,039,5001,788
2011-08-051,8131,8201,7491,7656,680,5001,765
2011-08-041,8751,8871,8471,8664,075,9001,866
2011-08-031,8681,8901,8641,8732,637,4001,873
2011-08-021,8951,8951,8761,8853,327,0001,885
2011-08-011,9081,9291,8981,9163,807,6001,916
2011-07-291,9401,9461,9061,9143,732,2001,914
2011-07-281,9171,9471,9171,9402,289,5001,940
2011-07-271,9301,9391,9231,9382,561,4001,938
2011-07-261,9721,9761,9541,9551,917,9001,955
2011-07-251,9821,9841,9591,9692,246,9001,969
2011-07-221,9701,9941,9671,9882,684,4001,988
2011-07-212,0002,0021,9581,9683,136,8001,968
2011-07-201,9601,9881,9531,9732,675,2001,973
2011-07-191,9211,9491,9181,9422,560,0001,942
2011-07-151,9261,9481,9241,9411,574,0001,941
2011-07-141,9321,9551,9201,9402,524,6001,940
2011-07-131,9051,9421,9051,9322,239,6001,932
2011-07-121,9311,9431,9181,9183,908,3001,918
2011-07-111,9321,9621,9301,9552,242,6001,955
2011-07-081,9891,9891,9441,9544,169,7001,954
2011-07-071,9881,9941,9531,9643,834,1001,964
2011-07-061,9301,9791,9251,9775,893,6001,977
2011-07-051,9101,9241,9021,9222,930,8001,922
2011-07-041,9001,9301,8631,9165,173,0001,916
2011-07-011,8701,8831,8591,8633,458,5001,863
2011-06-301,8411,8511,8331,8463,982,7001,846
2011-06-291,8101,8251,8051,8202,778,7001,820
2011-06-281,8031,8121,7801,7892,211,8001,789
2011-06-271,7721,8041,7711,7932,064,0001,793
2011-06-241,7731,7971,7731,7832,936,3001,783
2011-06-231,7801,7981,7711,7712,962,2001,771
2011-06-221,7751,8161,7701,8054,005,0001,805
2011-06-211,7581,7731,7471,7692,721,1001,769
2011-06-201,7601,7711,7511,7582,151,9001,758
2011-06-171,7671,7801,7571,7733,859,9001,773
2011-06-161,7891,7961,7671,7753,808,1001,775
2011-06-151,8181,8291,7951,8242,797,6001,824
2011-06-141,8001,8181,7801,8153,636,1001,815
2011-06-131,8011,8051,7811,8014,974,4001,801
2011-06-101,8621,8771,8271,8486,585,3001,848
2011-06-091,8481,8651,8371,8613,065,7001,861
2011-06-081,7971,8411,7961,8373,189,4001,837
2011-06-071,7611,8141,7541,8082,915,3001,808
2011-06-061,7661,7771,7581,7662,218,7001,766
2011-06-031,7941,8091,7541,7594,228,0001,759
2011-06-021,8001,8011,7831,7933,364,8001,793
2011-06-011,8461,8461,8131,8272,932,9001,827
2011-05-311,8101,8461,8061,8464,769,4001,846
2011-05-301,8061,8151,7991,8091,949,6001,809
2011-05-271,8131,8311,7951,8141,933,9001,814
2011-05-261,8051,8401,7981,8263,266,4001,826
2011-05-251,7891,8081,7891,8002,306,2001,800
2011-05-241,7841,7991,7711,7922,744,3001,792
2011-05-231,8151,8181,7861,8023,345,9001,802
2011-05-201,8431,8501,8241,8262,158,0001,826
2011-05-191,8511,8591,8321,8432,511,5001,843
2011-05-181,8401,8821,8371,8414,551,6001,841
2011-05-171,8341,8531,8151,8405,074,6001,840
2011-05-161,8601,8831,8511,8745,041,0001,874
2011-05-131,8401,8491,8061,8253,068,9001,825
2011-05-121,8411,8541,8241,8324,393,3001,832
2011-05-111,8401,8501,8111,8393,814,6001,839
2011-05-101,8091,8231,7921,8172,530,2001,817
2011-05-091,8271,8401,8011,8112,103,5001,811
2011-05-061,8461,8461,8091,8195,228,6001,819
2011-05-021,8101,8461,8061,8465,293,0001,846
2011-04-281,7331,7701,7161,7704,685,0001,770
2011-04-271,7101,7311,7071,7233,608,1001,723
2011-04-261,6721,7051,6601,7013,274,9001,701
2011-04-251,6951,7001,6731,6832,106,7001,683
2011-04-221,6821,7121,6771,7052,673,2001,705
2011-04-211,7031,7121,6921,7061,731,4001,706
2011-04-201,6941,6991,6851,6911,990,4001,691
2011-04-191,6721,6901,6721,6861,946,9001,686
2011-04-181,7031,7081,6751,6942,158,9001,694
2011-04-151,7021,7131,6921,7072,079,6001,707
2011-04-141,7041,7201,6931,7143,147,9001,714
2011-04-131,6821,7191,6781,7034,081,1001,703
2011-04-121,7051,7121,6721,6834,656,8001,683
2011-04-111,7421,7491,7251,7292,991,8001,729
2011-04-081,7491,7611,7281,7575,237,6001,757
2011-04-071,7521,7621,7171,7363,479,2001,736
2011-04-061,7301,7411,7081,7122,724,3001,712
2011-04-051,7251,7471,7061,7203,991,2001,720
2011-04-041,7371,7401,7101,7113,916,2001,711
2011-04-011,7421,7471,7121,7195,442,7001,719
2011-03-311,7581,7651,7351,7435,616,2001,743
2011-03-301,7491,7711,7341,7714,652,0001,771
2011-03-291,7501,7691,7231,7454,409,5001,745
2011-03-281,7591,7881,7491,7803,372,0001,780
2011-03-251,7801,7871,7361,7837,775,1001,783
2011-03-241,7251,7551,7181,7373,890,6001,737
2011-03-231,7001,7331,6941,7326,164,7001,732
2011-03-221,7051,7381,6601,7306,244,2001,730
2011-03-181,6601,7191,6491,6604,435,3001,660
2011-03-171,6091,6661,5931,6508,934,6001,650
2011-03-161,7781,8001,6441,68913,995,6001,689
2011-03-151,6221,6511,5061,5789,316,8001,578
2011-03-141,5931,7391,5931,6629,352,0001,662
2011-03-111,7661,7781,7481,7536,991,1001,753
2011-03-101,7901,7901,7621,7804,511,5001,780
2011-03-091,7851,7901,7611,7735,912,7001,773
2011-03-081,7251,7311,7041,7202,150,4001,720
2011-03-071,7471,7491,7161,7243,589,4001,724
2011-03-041,7701,7941,7511,7574,624,7001,757
2011-03-031,7171,7491,7141,7454,686,5001,745
2011-03-021,7071,7271,7011,7085,045,1001,708
2011-03-011,6911,7391,6891,7375,988,6001,737
2011-02-281,6641,6811,6361,6744,365,6001,674
2011-02-251,6421,6761,6291,6466,056,9001,646
2011-02-241,6981,6981,6491,6536,925,6001,653
2011-02-231,6951,7351,6901,7144,496,4001,714
2011-02-221,7451,7451,7171,7264,707,7001,726
2011-02-211,7001,7611,6941,76012,938,3001,760
2011-02-181,6461,6731,6411,6634,188,4001,663
2011-02-171,6451,6691,6381,6636,175,2001,663
2011-02-161,6011,6301,6011,6264,028,9001,626
2011-02-151,6141,6171,6011,6074,896,2001,607
2011-02-141,6481,6501,6211,6303,759,6001,630
2011-02-101,6241,6501,6221,6293,954,6001,629
2011-02-091,6161,6241,6051,6132,623,7001,613
2011-02-081,6251,6291,6021,6062,828,2001,606
2011-02-071,6321,6361,6181,6283,550,7001,628
2011-02-041,6101,6231,6051,6081,368,7001,608
2011-02-031,5871,6251,5761,6063,431,7001,606
2011-02-021,5841,6051,5801,5974,171,9001,597
2011-02-011,5681,5691,5511,5634,431,9001,563
2011-01-311,5711,5871,5571,5762,748,0001,576
2011-01-281,5901,6081,5861,5963,755,6001,596
2011-01-271,5851,5981,5761,5893,115,2001,589
2011-01-261,5751,6101,5671,5957,709,7001,595
2011-01-251,5641,5721,5571,5715,052,3001,571
2011-01-241,5451,5451,5311,5392,281,9001,539
2011-01-211,5391,5431,5111,5276,147,5001,527
2011-01-201,5451,5461,5211,5324,635,4001,532
2011-01-191,5591,5641,5511,5642,625,6001,564
2011-01-181,5441,5651,5391,5503,187,6001,550
2011-01-171,5611,5621,5321,5507,725,9001,550
2011-01-141,5751,6001,5621,56411,381,8001,564
2011-01-131,6461,6671,6111,6159,117,6001,615
2011-01-121,6851,6861,6691,6723,558,6001,672
2011-01-111,6561,6851,6551,6734,857,7001,673
2011-01-071,6051,6461,6041,6434,533,7001,643
2011-01-061,6131,6131,5881,6023,516,0001,602
2011-01-051,6141,6181,5811,5893,477,1001,589
2011-01-041,5931,6041,5781,6032,466,5001,603

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