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
2012-12-28	2,201	2,245	2,198	2,224	3,443,600	2,224
2012-12-27	2,190	2,206	2,172	2,174	2,360,200	2,174
2012-12-26	2,170	2,177	2,145	2,170	1,821,400	2,170
2012-12-25	2,204	2,211	2,141	2,151	1,563,700	2,151
2012-12-21	2,218	2,220	2,135	2,135	3,730,700	2,135
2012-12-20	2,150	2,195	2,117	2,185	5,382,300	2,185
2012-12-19	2,115	2,138	2,102	2,138	3,800,400	2,138
2012-12-18	2,093	2,104	2,078	2,080	2,643,000	2,080
2012-12-17	2,090	2,096	2,065	2,082	3,182,700	2,082
2012-12-14	2,037	2,079	2,035	2,063	4,895,400	2,063
2012-12-13	2,045	2,066	2,038	2,056	2,797,200	2,056
2012-12-12	2,022	2,034	2,017	2,026	1,745,900	2,026
2012-12-11	2,018	2,024	2,008	2,015	1,557,800	2,015
2012-12-10	2,015	2,025	2,007	2,010	2,018,800	2,010
2012-12-07	2,016	2,024	2,010	2,012	1,586,000	2,012
2012-12-06	2,030	2,035	2,009	2,025	2,845,700	2,025
2012-12-05	2,021	2,040	2,005	2,014	3,177,300	2,014
2012-12-04	1,988	2,029	1,981	2,026	4,812,100	2,026
2012-12-03	2,004	2,010	1,991	1,994	2,664,200	1,994
2012-11-30	1,996	2,000	1,974	1,989	2,803,900	1,989
2012-11-29	1,963	1,981	1,960	1,979	2,272,400	1,979
2012-11-28	1,951	1,969	1,950	1,953	1,850,000	1,953
2012-11-27	1,971	1,983	1,951	1,967	2,907,000	1,967
2012-11-26	1,992	2,014	1,982	1,984	4,148,400	1,984
2012-11-22	1,993	1,995	1,946	1,961	3,202,600	1,961
2012-11-21	1,918	1,958	1,907	1,957	4,320,800	1,957
2012-11-20	1,905	1,911	1,893	1,903	1,400,800	1,903
2012-11-19	1,953	1,956	1,897	1,901	3,069,200	1,901
2012-11-16	1,841	1,891	1,839	1,875	4,025,500	1,875
2012-11-15	1,767	1,807	1,760	1,807	2,606,500	1,807
2012-11-14	1,779	1,779	1,752	1,754	1,841,300	1,754
2012-11-13	1,787	1,793	1,770	1,782	1,580,100	1,782
2012-11-12	1,791	1,797	1,768	1,770	1,769,100	1,770
2012-11-09	1,819	1,820	1,795	1,808	1,952,500	1,808
2012-11-08	1,850	1,878	1,827	1,834	2,049,200	1,834
2012-11-07	1,890	1,894	1,852	1,869	2,000,400	1,869
2012-11-06	1,891	1,893	1,872	1,873	1,580,300	1,873
2012-11-05	1,875	1,891	1,873	1,890	1,354,000	1,890
2012-11-02	1,880	1,896	1,877	1,892	1,673,300	1,892
2012-11-01	1,865	1,867	1,836	1,850	1,012,500	1,850
2012-10-31	1,829	1,869	1,829	1,859	1,851,500	1,859
2012-10-30	1,843	1,870	1,817	1,818	1,894,800	1,818
2012-10-29	1,840	1,853	1,828	1,829	1,991,800	1,829
2012-10-26	1,895	1,905	1,858	1,859	2,444,400	1,859
2012-10-25	1,875	1,889	1,860	1,889	2,359,900	1,889
2012-10-24	1,849	1,890	1,847	1,874	2,819,400	1,874
2012-10-23	1,852	1,873	1,837	1,870	2,071,700	1,870
2012-10-22	1,830	1,861	1,825	1,857	1,750,100	1,857
2012-10-19	1,817	1,856	1,796	1,856	5,171,300	1,856
2012-10-18	1,808	1,830	1,808	1,825	2,937,800	1,825
2012-10-17	1,837	1,843	1,799	1,800	3,808,700	1,800
2012-10-16	1,817	1,829	1,806	1,827	2,450,100	1,827
2012-10-15	1,741	1,800	1,741	1,788	2,578,800	1,788
2012-10-12	1,723	1,753	1,720	1,730	2,848,900	1,730
2012-10-11	1,716	1,735	1,713	1,723	2,262,200	1,723
2012-10-10	1,743	1,744	1,712	1,739	3,463,100	1,739
2012-10-09	1,779	1,787	1,767	1,774	1,681,200	1,774
2012-10-05	1,800	1,826	1,773	1,783	2,685,000	1,783
2012-10-04	1,749	1,800	1,744	1,790	2,976,700	1,790
2012-10-03	1,756	1,761	1,738	1,742	2,580,100	1,742
2012-10-02	1,770	1,785	1,762	1,765	1,793,900	1,765
2012-10-01	1,791	1,791	1,742	1,760	2,555,200	1,760
2012-09-28	1,829	1,838	1,803	1,810	2,540,200	1,810
2012-09-27	1,786	1,823	1,784	1,821	2,053,100	1,821
2012-09-26	1,802	1,823	1,797	1,805	2,366,800	1,805
2012-09-25	1,806	1,842	1,792	1,842	2,818,100	1,842
2012-09-24	1,850	1,851	1,822	1,828	3,593,300	1,828
2012-09-21	1,880	1,898	1,872	1,879	2,286,800	1,879
2012-09-20	1,899	1,909	1,872	1,875	3,180,600	1,875
2012-09-19	1,887	1,917	1,871	1,910	3,512,100	1,910
2012-09-18	1,909	1,912	1,881	1,889	4,868,200	1,889
2012-09-14	1,917	1,930	1,882	1,889	4,571,700	1,889
2012-09-13	1,888	1,910	1,881	1,902	1,741,300	1,902
2012-09-12	1,875	1,904	1,868	1,899	2,965,400	1,899
2012-09-11	1,873	1,878	1,864	1,877	1,183,100	1,877
2012-09-10	1,891	1,893	1,876	1,892	1,474,000	1,892
2012-09-07	1,870	1,904	1,849	1,904	3,009,000	1,904
2012-09-06	1,850	1,850	1,823	1,843	2,352,000	1,843
2012-09-05	1,850	1,850	1,820	1,829	2,482,700	1,829
2012-09-04	1,819	1,847	1,813	1,839	2,136,100	1,839
2012-09-03	1,812	1,839	1,803	1,809	1,591,600	1,809
2012-08-31	1,842	1,850	1,813	1,815	2,440,200	1,815
2012-08-30	1,843	1,874	1,842	1,864	1,737,900	1,864
2012-08-29	1,858	1,890	1,858	1,876	1,626,500	1,876
2012-08-28	1,885	1,887	1,847	1,858	2,528,600	1,858
2012-08-27	1,900	1,908	1,873	1,875	2,009,100	1,875
2012-08-24	1,866	1,905	1,854	1,899	3,150,900	1,899
2012-08-23	1,860	1,885	1,852	1,875	1,815,700	1,875
2012-08-22	1,877	1,896	1,863	1,884	2,620,800	1,884
2012-08-21	1,867	1,886	1,857	1,872	1,948,200	1,872
2012-08-20	1,874	1,874	1,852	1,856	1,534,900	1,856
2012-08-17	1,863	1,869	1,837	1,858	2,744,700	1,858
2012-08-16	1,828	1,867	1,824	1,863	2,475,300	1,863
2012-08-15	1,832	1,842	1,805	1,821	2,386,600	1,821
2012-08-14	1,833	1,853	1,831	1,842	2,509,500	1,842
2012-08-13	1,815	1,838	1,815	1,829	1,647,800	1,829
2012-08-10	1,853	1,883	1,833	1,844	3,367,100	1,844
2012-08-09	1,875	1,897	1,865	1,889	2,907,800	1,889
2012-08-08	1,886	1,903	1,861	1,868	4,222,400	1,868
2012-08-07	1,852	1,866	1,841	1,861	1,712,400	1,861
2012-08-06	1,843	1,863	1,834	1,852	2,455,300	1,852
2012-08-03	1,788	1,807	1,781	1,803	1,563,600	1,803
2012-08-02	1,766	1,828	1,766	1,818	3,030,700	1,818
2012-08-01	1,760	1,775	1,752	1,766	1,881,700	1,766
2012-07-31	1,768	1,797	1,754	1,781	2,357,900	1,781
2012-07-30	1,770	1,791	1,761	1,779	3,598,300	1,779
2012-07-27	1,713	1,730	1,710	1,730	2,281,000	1,730
2012-07-26	1,677	1,684	1,660	1,681	2,105,400	1,681
2012-07-25	1,671	1,677	1,651	1,664	2,281,100	1,664
2012-07-24	1,699	1,715	1,682	1,707	1,806,400	1,707
2012-07-23	1,716	1,732	1,706	1,709	1,740,600	1,709
2012-07-20	1,775	1,777	1,740	1,743	2,125,100	1,743
2012-07-19	1,770	1,783	1,760	1,778	1,932,900	1,778
2012-07-18	1,757	1,780	1,750	1,752	1,768,700	1,752
2012-07-17	1,763	1,768	1,742	1,746	3,457,800	1,746
2012-07-13	1,797	1,803	1,772	1,776	3,102,700	1,776
2012-07-12	1,847	1,847	1,796	1,798	2,985,000	1,798
2012-07-11	1,817	1,839	1,803	1,839	2,136,500	1,839
2012-07-10	1,824	1,843	1,818	1,818	2,288,300	1,818
2012-07-09	1,840	1,851	1,821	1,824	2,276,800	1,824
2012-07-06	1,851	1,872	1,847	1,856	1,896,800	1,856
2012-07-05	1,862	1,869	1,847	1,850	1,496,000	1,850
2012-07-04	1,858	1,878	1,855	1,863	2,548,000	1,863
2012-07-03	1,824	1,849	1,819	1,848	2,269,500	1,848
2012-07-02	1,845	1,847	1,817	1,817	2,142,200	1,817
2012-06-29	1,777	1,828	1,771	1,815	3,262,300	1,815
2012-06-28	1,784	1,786	1,767	1,776	2,196,000	1,776
2012-06-27	1,746	1,753	1,728	1,751	2,354,000	1,751
2012-06-26	1,755	1,774	1,748	1,761	2,602,900	1,761
2012-06-25	1,783	1,790	1,771	1,774	2,690,600	1,774
2012-06-22	1,750	1,758	1,732	1,755	3,163,600	1,755
2012-06-21	1,761	1,786	1,757	1,777	2,847,400	1,777
2012-06-20	1,760	1,770	1,745	1,748	2,080,700	1,748
2012-06-19	1,743	1,743	1,720	1,729	1,775,800	1,729
2012-06-18	1,740	1,757	1,736	1,742	1,599,500	1,742
2012-06-15	1,704	1,711	1,689	1,691	1,429,700	1,691
2012-06-14	1,705	1,712	1,679	1,703	1,649,900	1,703
2012-06-13	1,714	1,726	1,705	1,716	1,466,300	1,716
2012-06-12	1,680	1,724	1,671	1,714	2,136,700	1,714
2012-06-11	1,696	1,725	1,690	1,712	2,295,700	1,712
2012-06-08	1,706	1,710	1,656	1,666	5,342,500	1,666
2012-06-07	1,731	1,736	1,711	1,718	2,483,700	1,718
2012-06-06	1,683	1,703	1,664	1,692	2,542,800	1,692
2012-06-05	1,623	1,665	1,613	1,663	2,402,200	1,663
2012-06-04	1,606	1,619	1,602	1,619	3,341,100	1,619
2012-06-01	1,651	1,673	1,651	1,670	2,553,000	1,670
2012-05-31	1,653	1,679	1,636	1,677	2,879,900	1,677
2012-05-30	1,696	1,707	1,666	1,691	1,812,900	1,691
2012-05-29	1,685	1,705	1,663	1,704	1,921,300	1,704
2012-05-28	1,705	1,719	1,678	1,692	1,494,000	1,692
2012-05-25	1,681	1,715	1,677	1,705	2,293,900	1,705
2012-05-24	1,676	1,687	1,647	1,676	2,711,400	1,676
2012-05-23	1,707	1,710	1,678	1,682	2,576,700	1,682
2012-05-22	1,710	1,714	1,695	1,705	2,611,500	1,705
2012-05-21	1,700	1,710	1,684	1,693	1,616,500	1,693
2012-05-18	1,706	1,718	1,693	1,704	2,985,300	1,704
2012-05-17	1,718	1,747	1,701	1,745	2,337,100	1,745
2012-05-16	1,746	1,748	1,706	1,719	2,939,200	1,719
2012-05-15	1,766	1,778	1,735	1,754	2,494,300	1,754
2012-05-14	1,817	1,830	1,774	1,780	2,547,500	1,780
2012-05-11	1,805	1,831	1,789	1,815	4,835,600	1,815
2012-05-10	1,806	1,806	1,751	1,770	3,876,300	1,770
2012-05-09	1,798	1,823	1,785	1,803	4,922,800	1,803
2012-05-08	1,797	1,802	1,766	1,788	3,328,200	1,788
2012-05-07	1,762	1,780	1,732	1,760	5,109,600	1,760
2012-05-02	1,858	1,858	1,830	1,842	3,037,600	1,842
2012-05-01	1,893	1,893	1,850	1,856	3,330,200	1,856
2012-04-27	1,921	1,957	1,887	1,905	4,516,400	1,905
2012-04-26	1,913	1,930	1,901	1,910	3,770,300	1,910
2012-04-25	1,899	1,910	1,889	1,894	4,975,000	1,894
2012-04-24	1,858	1,876	1,852	1,872	3,551,500	1,872
2012-04-23	1,889	1,907	1,878	1,882	2,022,600	1,882
2012-04-20	1,896	1,910	1,871	1,880	2,343,900	1,880
2012-04-19	1,882	1,895	1,857	1,887	3,086,300	1,887
2012-04-18	1,888	1,900	1,885	1,887	2,897,900	1,887
2012-04-17	1,852	1,889	1,851	1,854	2,419,300	1,854
2012-04-16	1,856	1,874	1,854	1,861	2,456,300	1,861
2012-04-13	1,900	1,917	1,876	1,887	4,705,600	1,887
2012-04-12	1,888	1,912	1,873	1,904	2,675,300	1,904
2012-04-11	1,852	1,886	1,847	1,875	3,806,900	1,875
2012-04-10	1,901	1,910	1,873	1,880	2,776,600	1,880
2012-04-09	1,912	1,912	1,887	1,892	2,990,300	1,892
2012-04-06	1,953	1,966	1,925	1,942	3,027,900	1,942
2012-04-05	1,942	1,966	1,934	1,960	3,355,200	1,960
2012-04-04	2,023	2,035	1,966	1,972	4,005,800	1,972
2012-04-03	2,025	2,038	2,015	2,026	2,712,300	2,026
2012-04-02	2,023	2,047	2,015	2,032	3,495,400	2,032
2012-03-30	2,003	2,017	1,993	2,006	2,973,100	2,006
2012-03-29	2,011	2,013	2,001	2,010	2,834,800	2,010
2012-03-28	2,034	2,034	2,014	2,026	2,526,200	2,026
2012-03-27	2,001	2,032	1,996	2,025	3,865,000	2,025
2012-03-26	1,987	2,012	1,985	1,992	2,340,500	1,992
2012-03-23	1,993	2,000	1,980	1,993	2,763,400	1,993
2012-03-22	2,000	2,033	1,994	2,025	3,365,900	2,025
2012-03-21	2,000	2,005	1,990	2,001	4,743,900	2,001
2012-03-19	2,033	2,045	2,026	2,027	3,675,000	2,027
2012-03-16	2,070	2,070	2,034	2,050	4,946,000	2,050
2012-03-15	2,077	2,086	2,068	2,071	4,639,800	2,071
2012-03-14	2,065	2,073	2,048	2,057	3,712,900	2,057
2012-03-13	2,052	2,056	2,024	2,027	3,976,700	2,027
2012-03-12	2,054	2,063	2,043	2,051	4,549,900	2,051
2012-03-09	2,047	2,056	2,019	2,042	8,085,200	2,042
2012-03-08	1,979	2,008	1,976	2,004	4,547,900	2,004
2012-03-07	1,920	1,959	1,915	1,953	3,547,300	1,953
2012-03-06	1,980	1,982	1,936	1,945	4,976,400	1,945
2012-03-05	1,963	1,969	1,941	1,945	2,600,700	1,945
2012-03-02	1,973	1,974	1,947	1,952	3,012,400	1,952
2012-03-01	1,952	1,975	1,936	1,947	5,159,700	1,947
2012-02-29	1,980	1,980	1,947	1,956	4,962,700	1,956
2012-02-28	1,949	1,966	1,915	1,961	5,869,900	1,961
2012-02-27	1,932	1,947	1,924	1,929	4,586,500	1,929
2012-02-24	1,900	1,906	1,892	1,904	3,257,300	1,904
2012-02-23	1,879	1,914	1,868	1,901	4,636,400	1,901
2012-02-22	1,860	1,896	1,850	1,891	5,183,200	1,891
2012-02-21	1,928	1,945	1,895	1,902	5,738,200	1,902
2012-02-20	1,913	1,933	1,893	1,910	8,473,600	1,910
2012-02-17	1,830	1,848	1,820	1,833	8,671,700	1,833
2012-02-16	1,771	1,784	1,756	1,763	3,330,300	1,763
2012-02-15	1,762	1,793	1,754	1,776	5,069,600	1,776
2012-02-14	1,740	1,760	1,728	1,749	3,640,600	1,749
2012-02-13	1,727	1,744	1,718	1,737	2,618,800	1,737
2012-02-10	1,742	1,743	1,721	1,726	4,268,300	1,726
2012-02-09	1,772	1,772	1,747	1,751	4,303,600	1,751
2012-02-08	1,781	1,782	1,765	1,781	1,837,000	1,781
2012-02-07	1,765	1,778	1,756	1,768	2,405,000	1,768
2012-02-06	1,796	1,803	1,781	1,782	2,700,800	1,782
2012-02-03	1,762	1,765	1,743	1,747	1,375,300	1,747
2012-02-02	1,770	1,780	1,757	1,762	1,872,000	1,762
2012-02-01	1,760	1,774	1,752	1,761	2,973,700	1,761
2012-01-31	1,733	1,760	1,731	1,738	3,439,000	1,738
2012-01-30	1,740	1,742	1,718	1,725	1,854,900	1,725
2012-01-27	1,744	1,765	1,730	1,743	3,066,500	1,743
2012-01-26	1,767	1,769	1,726	1,731	3,697,500	1,731
2012-01-25	1,714	1,774	1,704	1,765	5,164,000	1,765
2012-01-24	1,708	1,715	1,691	1,694	2,883,000	1,694
2012-01-23	1,713	1,719	1,695	1,699	2,860,600	1,699
2012-01-20	1,723	1,725	1,707	1,716	3,660,500	1,716
2012-01-19	1,710	1,721	1,702	1,704	2,585,100	1,704
2012-01-18	1,700	1,721	1,693	1,711	2,505,000	1,711
2012-01-17	1,711	1,724	1,701	1,724	1,704,900	1,724
2012-01-16	1,713	1,715	1,697	1,707	2,705,300	1,707
2012-01-13	1,727	1,739	1,721	1,733	3,919,100	1,733
2012-01-12	1,710	1,729	1,700	1,709	3,434,700	1,709
2012-01-11	1,740	1,741	1,694	1,723	4,358,000	1,723
2012-01-10	1,736	1,761	1,729	1,749	2,700,200	1,749
2012-01-06	1,766	1,767	1,724	1,740	2,332,400	1,740
2012-01-05	1,764	1,768	1,749	1,752	1,561,500	1,752
2012-01-04	1,778	1,781	1,761	1,762	2,053,500	1,762

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 [2012年度]

5108 (株)ブリヂストンの時系列データ [2012年度]