1. HOME >
  2. 株価時系列 >
  3. 5108 >
  4. 2012年

5108 (株)ブリヂストン の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282,2012,2452,1982,2243,443,6002,224
2012-12-272,1902,2062,1722,1742,360,2002,174
2012-12-262,1702,1772,1452,1701,821,4002,170
2012-12-252,2042,2112,1412,1511,563,7002,151
2012-12-212,2182,2202,1352,1353,730,7002,135
2012-12-202,1502,1952,1172,1855,382,3002,185
2012-12-192,1152,1382,1022,1383,800,4002,138
2012-12-182,0932,1042,0782,0802,643,0002,080
2012-12-172,0902,0962,0652,0823,182,7002,082
2012-12-142,0372,0792,0352,0634,895,4002,063
2012-12-132,0452,0662,0382,0562,797,2002,056
2012-12-122,0222,0342,0172,0261,745,9002,026
2012-12-112,0182,0242,0082,0151,557,8002,015
2012-12-102,0152,0252,0072,0102,018,8002,010
2012-12-072,0162,0242,0102,0121,586,0002,012
2012-12-062,0302,0352,0092,0252,845,7002,025
2012-12-052,0212,0402,0052,0143,177,3002,014
2012-12-041,9882,0291,9812,0264,812,1002,026
2012-12-032,0042,0101,9911,9942,664,2001,994
2012-11-301,9962,0001,9741,9892,803,9001,989
2012-11-291,9631,9811,9601,9792,272,4001,979
2012-11-281,9511,9691,9501,9531,850,0001,953
2012-11-271,9711,9831,9511,9672,907,0001,967
2012-11-261,9922,0141,9821,9844,148,4001,984
2012-11-221,9931,9951,9461,9613,202,6001,961
2012-11-211,9181,9581,9071,9574,320,8001,957
2012-11-201,9051,9111,8931,9031,400,8001,903
2012-11-191,9531,9561,8971,9013,069,2001,901
2012-11-161,8411,8911,8391,8754,025,5001,875
2012-11-151,7671,8071,7601,8072,606,5001,807
2012-11-141,7791,7791,7521,7541,841,3001,754
2012-11-131,7871,7931,7701,7821,580,1001,782
2012-11-121,7911,7971,7681,7701,769,1001,770
2012-11-091,8191,8201,7951,8081,952,5001,808
2012-11-081,8501,8781,8271,8342,049,2001,834
2012-11-071,8901,8941,8521,8692,000,4001,869
2012-11-061,8911,8931,8721,8731,580,3001,873
2012-11-051,8751,8911,8731,8901,354,0001,890
2012-11-021,8801,8961,8771,8921,673,3001,892
2012-11-011,8651,8671,8361,8501,012,5001,850
2012-10-311,8291,8691,8291,8591,851,5001,859
2012-10-301,8431,8701,8171,8181,894,8001,818
2012-10-291,8401,8531,8281,8291,991,8001,829
2012-10-261,8951,9051,8581,8592,444,4001,859
2012-10-251,8751,8891,8601,8892,359,9001,889
2012-10-241,8491,8901,8471,8742,819,4001,874
2012-10-231,8521,8731,8371,8702,071,7001,870
2012-10-221,8301,8611,8251,8571,750,1001,857
2012-10-191,8171,8561,7961,8565,171,3001,856
2012-10-181,8081,8301,8081,8252,937,8001,825
2012-10-171,8371,8431,7991,8003,808,7001,800
2012-10-161,8171,8291,8061,8272,450,1001,827
2012-10-151,7411,8001,7411,7882,578,8001,788
2012-10-121,7231,7531,7201,7302,848,9001,730
2012-10-111,7161,7351,7131,7232,262,2001,723
2012-10-101,7431,7441,7121,7393,463,1001,739
2012-10-091,7791,7871,7671,7741,681,2001,774
2012-10-051,8001,8261,7731,7832,685,0001,783
2012-10-041,7491,8001,7441,7902,976,7001,790
2012-10-031,7561,7611,7381,7422,580,1001,742
2012-10-021,7701,7851,7621,7651,793,9001,765
2012-10-011,7911,7911,7421,7602,555,2001,760
2012-09-281,8291,8381,8031,8102,540,2001,810
2012-09-271,7861,8231,7841,8212,053,1001,821
2012-09-261,8021,8231,7971,8052,366,8001,805
2012-09-251,8061,8421,7921,8422,818,1001,842
2012-09-241,8501,8511,8221,8283,593,3001,828
2012-09-211,8801,8981,8721,8792,286,8001,879
2012-09-201,8991,9091,8721,8753,180,6001,875
2012-09-191,8871,9171,8711,9103,512,1001,910
2012-09-181,9091,9121,8811,8894,868,2001,889
2012-09-141,9171,9301,8821,8894,571,7001,889
2012-09-131,8881,9101,8811,9021,741,3001,902
2012-09-121,8751,9041,8681,8992,965,4001,899
2012-09-111,8731,8781,8641,8771,183,1001,877
2012-09-101,8911,8931,8761,8921,474,0001,892
2012-09-071,8701,9041,8491,9043,009,0001,904
2012-09-061,8501,8501,8231,8432,352,0001,843
2012-09-051,8501,8501,8201,8292,482,7001,829
2012-09-041,8191,8471,8131,8392,136,1001,839
2012-09-031,8121,8391,8031,8091,591,6001,809
2012-08-311,8421,8501,8131,8152,440,2001,815
2012-08-301,8431,8741,8421,8641,737,9001,864
2012-08-291,8581,8901,8581,8761,626,5001,876
2012-08-281,8851,8871,8471,8582,528,6001,858
2012-08-271,9001,9081,8731,8752,009,1001,875
2012-08-241,8661,9051,8541,8993,150,9001,899
2012-08-231,8601,8851,8521,8751,815,7001,875
2012-08-221,8771,8961,8631,8842,620,8001,884
2012-08-211,8671,8861,8571,8721,948,2001,872
2012-08-201,8741,8741,8521,8561,534,9001,856
2012-08-171,8631,8691,8371,8582,744,7001,858
2012-08-161,8281,8671,8241,8632,475,3001,863
2012-08-151,8321,8421,8051,8212,386,6001,821
2012-08-141,8331,8531,8311,8422,509,5001,842
2012-08-131,8151,8381,8151,8291,647,8001,829
2012-08-101,8531,8831,8331,8443,367,1001,844
2012-08-091,8751,8971,8651,8892,907,8001,889
2012-08-081,8861,9031,8611,8684,222,4001,868
2012-08-071,8521,8661,8411,8611,712,4001,861
2012-08-061,8431,8631,8341,8522,455,3001,852
2012-08-031,7881,8071,7811,8031,563,6001,803
2012-08-021,7661,8281,7661,8183,030,7001,818
2012-08-011,7601,7751,7521,7661,881,7001,766
2012-07-311,7681,7971,7541,7812,357,9001,781
2012-07-301,7701,7911,7611,7793,598,3001,779
2012-07-271,7131,7301,7101,7302,281,0001,730
2012-07-261,6771,6841,6601,6812,105,4001,681
2012-07-251,6711,6771,6511,6642,281,1001,664
2012-07-241,6991,7151,6821,7071,806,4001,707
2012-07-231,7161,7321,7061,7091,740,6001,709
2012-07-201,7751,7771,7401,7432,125,1001,743
2012-07-191,7701,7831,7601,7781,932,9001,778
2012-07-181,7571,7801,7501,7521,768,7001,752
2012-07-171,7631,7681,7421,7463,457,8001,746
2012-07-131,7971,8031,7721,7763,102,7001,776
2012-07-121,8471,8471,7961,7982,985,0001,798
2012-07-111,8171,8391,8031,8392,136,5001,839
2012-07-101,8241,8431,8181,8182,288,3001,818
2012-07-091,8401,8511,8211,8242,276,8001,824
2012-07-061,8511,8721,8471,8561,896,8001,856
2012-07-051,8621,8691,8471,8501,496,0001,850
2012-07-041,8581,8781,8551,8632,548,0001,863
2012-07-031,8241,8491,8191,8482,269,5001,848
2012-07-021,8451,8471,8171,8172,142,2001,817
2012-06-291,7771,8281,7711,8153,262,3001,815
2012-06-281,7841,7861,7671,7762,196,0001,776
2012-06-271,7461,7531,7281,7512,354,0001,751
2012-06-261,7551,7741,7481,7612,602,9001,761
2012-06-251,7831,7901,7711,7742,690,6001,774
2012-06-221,7501,7581,7321,7553,163,6001,755
2012-06-211,7611,7861,7571,7772,847,4001,777
2012-06-201,7601,7701,7451,7482,080,7001,748
2012-06-191,7431,7431,7201,7291,775,8001,729
2012-06-181,7401,7571,7361,7421,599,5001,742
2012-06-151,7041,7111,6891,6911,429,7001,691
2012-06-141,7051,7121,6791,7031,649,9001,703
2012-06-131,7141,7261,7051,7161,466,3001,716
2012-06-121,6801,7241,6711,7142,136,7001,714
2012-06-111,6961,7251,6901,7122,295,7001,712
2012-06-081,7061,7101,6561,6665,342,5001,666
2012-06-071,7311,7361,7111,7182,483,7001,718
2012-06-061,6831,7031,6641,6922,542,8001,692
2012-06-051,6231,6651,6131,6632,402,2001,663
2012-06-041,6061,6191,6021,6193,341,1001,619
2012-06-011,6511,6731,6511,6702,553,0001,670
2012-05-311,6531,6791,6361,6772,879,9001,677
2012-05-301,6961,7071,6661,6911,812,9001,691
2012-05-291,6851,7051,6631,7041,921,3001,704
2012-05-281,7051,7191,6781,6921,494,0001,692
2012-05-251,6811,7151,6771,7052,293,9001,705
2012-05-241,6761,6871,6471,6762,711,4001,676
2012-05-231,7071,7101,6781,6822,576,7001,682
2012-05-221,7101,7141,6951,7052,611,5001,705
2012-05-211,7001,7101,6841,6931,616,5001,693
2012-05-181,7061,7181,6931,7042,985,3001,704
2012-05-171,7181,7471,7011,7452,337,1001,745
2012-05-161,7461,7481,7061,7192,939,2001,719
2012-05-151,7661,7781,7351,7542,494,3001,754
2012-05-141,8171,8301,7741,7802,547,5001,780
2012-05-111,8051,8311,7891,8154,835,6001,815
2012-05-101,8061,8061,7511,7703,876,3001,770
2012-05-091,7981,8231,7851,8034,922,8001,803
2012-05-081,7971,8021,7661,7883,328,2001,788
2012-05-071,7621,7801,7321,7605,109,6001,760
2012-05-021,8581,8581,8301,8423,037,6001,842
2012-05-011,8931,8931,8501,8563,330,2001,856
2012-04-271,9211,9571,8871,9054,516,4001,905
2012-04-261,9131,9301,9011,9103,770,3001,910
2012-04-251,8991,9101,8891,8944,975,0001,894
2012-04-241,8581,8761,8521,8723,551,5001,872
2012-04-231,8891,9071,8781,8822,022,6001,882
2012-04-201,8961,9101,8711,8802,343,9001,880
2012-04-191,8821,8951,8571,8873,086,3001,887
2012-04-181,8881,9001,8851,8872,897,9001,887
2012-04-171,8521,8891,8511,8542,419,3001,854
2012-04-161,8561,8741,8541,8612,456,3001,861
2012-04-131,9001,9171,8761,8874,705,6001,887
2012-04-121,8881,9121,8731,9042,675,3001,904
2012-04-111,8521,8861,8471,8753,806,9001,875
2012-04-101,9011,9101,8731,8802,776,6001,880
2012-04-091,9121,9121,8871,8922,990,3001,892
2012-04-061,9531,9661,9251,9423,027,9001,942
2012-04-051,9421,9661,9341,9603,355,2001,960
2012-04-042,0232,0351,9661,9724,005,8001,972
2012-04-032,0252,0382,0152,0262,712,3002,026
2012-04-022,0232,0472,0152,0323,495,4002,032
2012-03-302,0032,0171,9932,0062,973,1002,006
2012-03-292,0112,0132,0012,0102,834,8002,010
2012-03-282,0342,0342,0142,0262,526,2002,026
2012-03-272,0012,0321,9962,0253,865,0002,025
2012-03-261,9872,0121,9851,9922,340,5001,992
2012-03-231,9932,0001,9801,9932,763,4001,993
2012-03-222,0002,0331,9942,0253,365,9002,025
2012-03-212,0002,0051,9902,0014,743,9002,001
2012-03-192,0332,0452,0262,0273,675,0002,027
2012-03-162,0702,0702,0342,0504,946,0002,050
2012-03-152,0772,0862,0682,0714,639,8002,071
2012-03-142,0652,0732,0482,0573,712,9002,057
2012-03-132,0522,0562,0242,0273,976,7002,027
2012-03-122,0542,0632,0432,0514,549,9002,051
2012-03-092,0472,0562,0192,0428,085,2002,042
2012-03-081,9792,0081,9762,0044,547,9002,004
2012-03-071,9201,9591,9151,9533,547,3001,953
2012-03-061,9801,9821,9361,9454,976,4001,945
2012-03-051,9631,9691,9411,9452,600,7001,945
2012-03-021,9731,9741,9471,9523,012,4001,952
2012-03-011,9521,9751,9361,9475,159,7001,947
2012-02-291,9801,9801,9471,9564,962,7001,956
2012-02-281,9491,9661,9151,9615,869,9001,961
2012-02-271,9321,9471,9241,9294,586,5001,929
2012-02-241,9001,9061,8921,9043,257,3001,904
2012-02-231,8791,9141,8681,9014,636,4001,901
2012-02-221,8601,8961,8501,8915,183,2001,891
2012-02-211,9281,9451,8951,9025,738,2001,902
2012-02-201,9131,9331,8931,9108,473,6001,910
2012-02-171,8301,8481,8201,8338,671,7001,833
2012-02-161,7711,7841,7561,7633,330,3001,763
2012-02-151,7621,7931,7541,7765,069,6001,776
2012-02-141,7401,7601,7281,7493,640,6001,749
2012-02-131,7271,7441,7181,7372,618,8001,737
2012-02-101,7421,7431,7211,7264,268,3001,726
2012-02-091,7721,7721,7471,7514,303,6001,751
2012-02-081,7811,7821,7651,7811,837,0001,781
2012-02-071,7651,7781,7561,7682,405,0001,768
2012-02-061,7961,8031,7811,7822,700,8001,782
2012-02-031,7621,7651,7431,7471,375,3001,747
2012-02-021,7701,7801,7571,7621,872,0001,762
2012-02-011,7601,7741,7521,7612,973,7001,761
2012-01-311,7331,7601,7311,7383,439,0001,738
2012-01-301,7401,7421,7181,7251,854,9001,725
2012-01-271,7441,7651,7301,7433,066,5001,743
2012-01-261,7671,7691,7261,7313,697,5001,731
2012-01-251,7141,7741,7041,7655,164,0001,765
2012-01-241,7081,7151,6911,6942,883,0001,694
2012-01-231,7131,7191,6951,6992,860,6001,699
2012-01-201,7231,7251,7071,7163,660,5001,716
2012-01-191,7101,7211,7021,7042,585,1001,704
2012-01-181,7001,7211,6931,7112,505,0001,711
2012-01-171,7111,7241,7011,7241,704,9001,724
2012-01-161,7131,7151,6971,7072,705,3001,707
2012-01-131,7271,7391,7211,7333,919,1001,733
2012-01-121,7101,7291,7001,7093,434,7001,709
2012-01-111,7401,7411,6941,7234,358,0001,723
2012-01-101,7361,7611,7291,7492,700,2001,749
2012-01-061,7661,7671,7241,7402,332,4001,740
2012-01-051,7641,7681,7491,7521,561,5001,752
2012-01-041,7781,7811,7611,7622,053,5001,762

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