5108 (株)ブリヂストン の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304,2304,245.54,1954,1992,371,8004,199
2014-12-294,2694,2754,165.54,2242,011,5004,224
2014-12-264,1854,255.54,1704,2472,778,6004,247
2014-12-254,299.54,3054,270.54,2821,560,2004,282
2014-12-244,3314,3344,2834,299.52,480,9004,299.50
2014-12-224,3254,3264,2584,281.53,050,1004,281.50
2014-12-194,3074,329.54,285.54,3253,736,1004,325
2014-12-184,1904,2454,1854,193.54,571,4004,193.50
2014-12-174,034.54,1284,0304,083.53,875,2004,083.50
2014-12-164,0984,108.54,0644,0703,634,9004,070
2014-12-154,115.54,1754,093.54,1353,051,1004,135
2014-12-124,1384,2414,1334,188.56,269,6004,188.50
2014-12-114,083.54,2204,0754,1903,871,2004,190
2014-12-104,2794,302.54,188.54,223.55,825,8004,223.50
2014-12-094,3604,458.54,3514,3614,772,1004,361
2014-12-084,3664,3964,338.54,3914,142,7004,391
2014-12-054,2624,3224,251.54,3103,573,2004,310
2014-12-044,2314,264.54,216.54,264.53,353,5004,264.50
2014-12-034,1694,225.54,1514,158.53,335,5004,158.50
2014-12-024,091.54,1704,0834,1602,838,2004,160
2014-12-014,1004,140.54,0634,1223,175,3004,122
2014-11-284,0004,082.53,9904,079.54,950,1004,079.50
2014-11-273,9903,995.53,945.53,9663,414,2003,966
2014-11-263,966.54,0103,9664,0093,439,6004,009
2014-11-253,9493,9813,9373,980.54,083,7003,980.50
2014-11-213,9103,9303,8653,917.52,781,8003,917.50
2014-11-203,8903,918.53,8753,9112,531,4003,911
2014-11-193,8613,8883,853.53,8673,177,1003,867
2014-11-183,829.53,8473,812.53,8322,610,5003,832
2014-11-173,8583,860.53,756.53,767.53,787,1003,767.50
2014-11-143,8863,8883,8413,881.54,851,3003,881.50
2014-11-133,814.53,8353,792.53,828.52,609,6003,828.50
2014-11-123,7913,8703,761.53,8015,301,0003,801
2014-11-113,8453,8453,7313,757.55,421,8003,757.50
2014-11-103,7853,844.53,7853,8262,313,3003,826
2014-11-073,8393,8483,8203,8292,444,4003,829
2014-11-063,8163,846.53,7853,804.53,601,0003,804.50
2014-11-053,8003,8153,775.53,812.55,708,5003,812.50
2014-11-043,8003,8003,7283,7757,598,4003,775
2014-10-313,5603,6923,5553,651.55,758,7003,651.50
2014-10-303,510.53,541.53,5013,5253,662,0003,525
2014-10-293,5103,539.53,4903,535.53,405,0003,535.50
2014-10-283,521.53,529.53,487.53,506.51,718,8003,506.50
2014-10-273,5253,546.53,5153,532.53,169,4003,532.50
2014-10-243,5133,5273,4803,4903,248,1003,490
2014-10-233,501.53,5033,447.53,4873,015,1003,487
2014-10-223,4893,5173,4773,513.53,366,1003,513.50
2014-10-213,5173,5173,443.53,4615,360,6003,461
2014-10-203,397.53,465.53,397.53,4623,879,0003,462
2014-10-173,4133,4153,3283,328.56,101,0003,328.50
2014-10-163,4903,4953,422.53,4305,650,1003,430
2014-10-153,4203,507.53,4033,503.54,608,2003,503.50
2014-10-143,384.53,423.53,357.53,3584,750,5003,358
2014-10-103,4513,473.53,4403,4514,094,8003,451
2014-10-093,5253,547.53,5013,5013,439,7003,501
2014-10-083,5613,5753,5303,536.53,303,5003,536.50
2014-10-073,604.53,631.53,5883,595.52,047,3003,595.50
2014-10-063,6263,644.53,610.53,6113,435,2003,611
2014-10-033,5203,6003,516.53,5563,996,6003,556
2014-10-023,6003,6103,525.53,5304,956,1003,530
2014-10-013,6333,6523,6113,628.52,427,5003,628.50
2014-09-303,6303,635.53,5863,6223,360,0003,622
2014-09-293,647.53,6543,632.53,6392,724,2003,639
2014-09-263,6093,6263,6023,6133,144,0003,613
2014-09-253,6003,641.53,576.53,6404,641,3003,640
2014-09-243,664.53,6653,5993,6073,521,5003,607
2014-09-223,6903,6923,658.53,670.52,680,2003,670.50
2014-09-193,6783,6853,6593,676.54,661,8003,676.50
2014-09-183,6353,6493,615.53,640.53,404,0003,640.50
2014-09-173,6113,6423,6053,6062,419,2003,606
2014-09-163,659.53,6603,6113,623.54,223,5003,623.50
2014-09-123,6793,7153,6643,6905,068,4003,690
2014-09-113,6983,727.53,6743,697.53,557,4003,697.50
2014-09-103,6183,669.53,6113,665.52,747,0003,665.50
2014-09-093,6193,6313,602.53,619.52,037,5003,619.50
2014-09-083,621.53,621.53,575.53,583.51,841,7003,583.50
2014-09-053,6233,6353,5983,6022,051,0003,602
2014-09-043,622.53,633.53,5993,6032,284,0003,603
2014-09-033,6603,6763,6213,6252,793,4003,625
2014-09-023,6003,6443,5863,6323,254,5003,632
2014-09-013,5953,602.53,5683,5791,642,4003,579
2014-08-293,5853,5893,5513,5692,805,2003,569
2014-08-283,6183,6303,5953,6082,037,0003,608
2014-08-273,6603,669.53,628.53,645.51,672,3003,645.50
2014-08-263,6763,698.53,648.53,6601,911,9003,660
2014-08-253,6993,7093,6563,675.52,170,7003,675.50
2014-08-223,6723,7063,661.53,6884,245,3003,688
2014-08-213,591.53,6493,578.53,636.53,957,3003,636.50
2014-08-203,5693,573.53,544.53,559.53,198,6003,559.50
2014-08-193,5603,5633,531.53,5471,774,0003,547
2014-08-183,5713,5753,5273,536.51,630,2003,536.50
2014-08-153,548.53,564.53,5443,559.51,476,3003,559.50
2014-08-143,562.53,5683,5323,548.51,979,7003,548.50
2014-08-133,5313,5563,5203,5432,753,3003,543
2014-08-123,5403,546.53,5133,5312,261,1003,531
2014-08-113,5503,5533,467.53,5285,036,5003,528
2014-08-083,571.53,621.53,5223,5453,839,9003,545
2014-08-073,6363,653.53,5853,6202,373,9003,620
2014-08-063,658.53,675.53,6293,635.52,017,8003,635.50
2014-08-053,7103,710.53,653.53,658.52,067,3003,658.50
2014-08-043,6883,7183,679.53,694.52,220,2003,694.50
2014-08-013,6503,721.53,609.53,6884,847,0003,688
2014-07-313,8453,8693,7423,7424,692,5003,742
2014-07-303,794.53,8183,7823,815.52,106,6003,815.50
2014-07-293,7713,805.53,7703,8001,586,7003,800
2014-07-283,8073,813.53,785.53,798.51,843,3003,798.50
2014-07-253,7753,798.53,7603,7961,817,7003,796
2014-07-243,7903,793.53,7563,7741,557,4003,774
2014-07-233,7913,794.53,761.53,7671,387,9003,767
2014-07-223,7883,8223,7793,7882,352,5003,788
2014-07-183,7503,8033,7383,8032,474,8003,803
2014-07-173,8853,8883,8253,8322,906,8003,832
2014-07-163,8203,8583,8203,8241,960,1003,824
2014-07-153,8183,8843,8123,8745,710,9003,874
2014-07-143,6983,7493,6943,7482,583,2003,748
2014-07-113,6813,7243,6753,6902,529,3003,690
2014-07-103,7373,7473,6983,7022,459,3003,702
2014-07-093,6593,7263,6543,7203,213,1003,720
2014-07-083,6503,6793,6403,6612,425,0003,661
2014-07-073,7453,7463,7073,7091,838,5003,709
2014-07-043,7503,7513,7123,7242,458,9003,724
2014-07-033,7503,7503,6843,7013,345,0003,701
2014-07-023,6903,7403,6713,7375,497,5003,737
2014-07-013,5603,6173,5483,6083,050,8003,608
2014-06-303,5493,5503,5073,5453,063,2003,545
2014-06-273,6063,6153,5073,5264,035,9003,526
2014-06-263,6703,6733,6083,6133,178,2003,613
2014-06-253,6743,7053,6583,6593,087,8003,659
2014-06-243,6613,6913,6513,6732,211,5003,673
2014-06-233,7003,7053,6663,6812,518,3003,681
2014-06-203,6863,6983,6613,6954,985,5003,695
2014-06-193,6153,6773,6143,6713,413,0003,671
2014-06-183,6303,6363,6063,6152,939,8003,615
2014-06-173,6463,6563,6203,6282,556,5003,628
2014-06-163,7023,7043,6253,6462,527,9003,646
2014-06-133,6853,7093,6403,7044,541,2003,704
2014-06-123,6933,7093,6723,6942,087,4003,694
2014-06-113,6843,7243,6793,7142,367,1003,714
2014-06-103,7153,7253,6713,6792,090,0003,679
2014-06-093,7173,7293,7033,7062,387,6003,706
2014-06-063,7093,7093,6723,6953,834,9003,695
2014-06-053,7003,7163,6853,6972,843,7003,697
2014-06-043,6803,7003,6583,7002,885,3003,700
2014-06-033,6963,6993,6563,6603,002,9003,660
2014-06-023,6703,6833,6353,6693,381,4003,669
2014-05-303,6283,6763,6253,6763,809,0003,676
2014-05-293,5903,6223,5853,6142,504,4003,614
2014-05-283,6153,6173,5703,5832,111,9003,583
2014-05-273,5723,6183,5693,5892,868,1003,589
2014-05-263,5503,5773,5263,5752,800,0003,575
2014-05-233,4803,5133,4753,4994,260,7003,499
2014-05-223,4263,4653,4113,4473,342,7003,447
2014-05-213,3803,4103,3623,3992,814,2003,399
2014-05-203,4103,4323,3773,3863,434,4003,386
2014-05-193,4833,4873,4053,4053,180,3003,405
2014-05-163,4863,4963,4723,4883,259,2003,488
2014-05-153,5193,5533,4983,5443,427,8003,544
2014-05-143,4733,5363,4693,5284,983,0003,528
2014-05-133,5503,5603,4653,4736,861,9003,473
2014-05-123,6403,6543,5333,5364,023,4003,536
2014-05-093,6543,7143,6443,7002,625,4003,700
2014-05-083,6453,6583,6223,6361,856,4003,636
2014-05-073,6803,6843,6003,6083,024,8003,608
2014-05-023,7083,7233,6813,6981,631,1003,698
2014-05-013,6943,6973,6473,6821,836,7003,682
2014-04-303,7493,7603,6503,6603,008,5003,660
2014-04-283,6993,7373,6733,7243,280,1003,724
2014-04-253,6623,7233,6313,7123,366,7003,712
2014-04-243,7043,7293,6223,6512,517,6003,651
2014-04-233,6723,7053,6413,7044,141,4003,704
2014-04-223,5423,6283,5423,6123,921,1003,612
2014-04-213,5513,5763,5213,5252,358,3003,525
2014-04-183,5293,5713,5113,5682,041,3003,568
2014-04-173,5433,5623,5003,5072,534,3003,507
2014-04-163,4903,5433,4833,5432,342,0003,543
2014-04-153,5103,5183,4683,4882,485,2003,488
2014-04-143,5093,5103,4643,4673,768,1003,467
2014-04-113,5043,5673,5013,5253,221,2003,525
2014-04-103,6353,6403,5683,5742,217,3003,574
2014-04-093,5703,6293,5533,5732,937,8003,573
2014-04-083,6773,6983,6243,6253,075,1003,625
2014-04-073,7683,7683,7293,7452,410,7003,745
2014-04-043,7433,7853,7413,7731,801,7003,773
2014-04-033,7203,7653,7133,7402,503,0003,740
2014-04-023,7103,7293,6653,6962,884,9003,696
2014-04-013,6983,7213,6453,6682,209,7003,668
2014-03-313,6333,6673,6143,6602,150,4003,660
2014-03-283,5873,5923,5483,5881,936,3003,588
2014-03-273,5873,5963,4943,5873,753,4003,587
2014-03-263,5183,5443,4953,5412,670,1003,541
2014-03-253,4233,5073,4023,5074,465,8003,507
2014-03-243,4933,5003,4503,4634,648,7003,463
2014-03-203,6013,6013,5033,5033,662,8003,503
2014-03-193,5803,6083,5223,5492,657,1003,549
2014-03-183,5713,5793,5333,5491,812,2003,549
2014-03-173,5633,5833,5093,5252,657,9003,525
2014-03-143,5903,6213,5603,5635,804,6003,563
2014-03-133,7133,7443,6893,6942,020,1003,694
2014-03-123,7713,7743,7203,7252,275,7003,725
2014-03-113,8103,8203,7823,8001,561,2003,800
2014-03-103,8233,8433,7733,7922,053,2003,792
2014-03-073,8003,8423,7773,8093,407,0003,809
2014-03-063,7353,7693,7113,7692,475,3003,769
2014-03-053,7503,7863,7213,7493,464,1003,749
2014-03-043,6003,7163,5963,7032,447,0003,703
2014-03-033,6133,6503,5833,6212,708,0003,621
2014-02-283,6933,7123,6363,6672,470,3003,667
2014-02-273,7013,7373,6913,6941,625,1003,694
2014-02-263,6813,7223,6723,7061,480,2003,706
2014-02-253,6873,7253,6803,7102,173,2003,710
2014-02-243,6593,7103,6243,6773,148,4003,677
2014-02-213,6293,6553,5743,6205,096,6003,620
2014-02-203,6343,6343,5533,5815,530,1003,581
2014-02-193,7403,7893,6343,6377,318,5003,637
2014-02-183,7163,8193,6863,8013,440,9003,801
2014-02-173,6603,6873,6173,6792,938,9003,679
2014-02-143,6503,7473,6433,6624,657,2003,662
2014-02-133,7613,7983,6983,7052,265,9003,705
2014-02-123,6693,7823,6663,7703,687,0003,770
2014-02-103,6503,6613,5723,6182,506,1003,618
2014-02-073,5803,5963,5233,5912,728,0003,591
2014-02-063,5203,5983,5203,5202,651,8003,520
2014-02-053,5413,5883,5053,5803,747,7003,580
2014-02-043,5743,6053,4993,5004,390,3003,500
2014-02-033,6803,7393,6703,7232,493,5003,723
2014-01-313,7603,7793,7003,7342,511,1003,734
2014-01-303,8053,8333,7463,7722,893,5003,772
2014-01-293,8523,9003,8413,9003,459,4003,900
2014-01-283,8143,8553,7843,8213,508,4003,821
2014-01-273,8103,8343,8003,8003,639,7003,800
2014-01-243,8953,9353,8633,9003,394,0003,900
2014-01-233,9603,9713,9263,9312,649,5003,931
2014-01-223,9303,9793,8963,9572,982,9003,957
2014-01-213,9003,9743,8963,9312,271,7003,931
2014-01-203,9493,9513,8723,8852,623,2003,885
2014-01-173,9783,9783,9063,9403,626,0003,940
2014-01-163,9824,0123,9433,9773,226,2003,977
2014-01-153,9503,9583,9183,9552,936,0003,955
2014-01-143,8563,8913,8333,8463,569,1003,846
2014-01-103,8703,9603,8653,9453,860,7003,945
2014-01-093,9303,9503,9003,9003,081,9003,900
2014-01-083,9053,9603,9053,9552,472,1003,955
2014-01-073,8653,9003,8653,8802,141,2003,880
2014-01-063,9103,9253,8503,8953,919,3003,895

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