1. HOME >
  2. 株価時系列 >
  3. 5108 >
  4. 2019年

5108 (株)ブリヂストン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,0804,0884,0684,0701,692,1004,070
2019-12-274,1154,1244,1024,1071,643,5004,107
2019-12-264,1774,2034,1724,2001,831,6004,200
2019-12-254,1804,1814,1554,1651,990,0004,165
2019-12-244,2104,2154,1884,1981,592,1004,198
2019-12-234,2144,2294,2074,2091,398,0004,209
2019-12-204,2304,2394,2014,2253,273,1004,225
2019-12-194,2394,2614,2344,2371,598,7004,237
2019-12-184,2404,2654,2364,2562,135,2004,256
2019-12-174,2994,3004,2534,2542,325,8004,254
2019-12-164,2934,3034,2664,2772,217,5004,277
2019-12-134,3514,3554,2984,3314,136,1004,331
2019-12-124,3144,3164,2784,2811,756,5004,281
2019-12-114,3404,3464,3184,3201,247,1004,320
2019-12-104,3284,3494,3124,3351,632,6004,335
2019-12-094,3564,3654,3334,3441,294,1004,344
2019-12-064,3904,3984,3314,3372,262,3004,337
2019-12-054,3874,4264,3854,4091,236,8004,409
2019-12-044,3614,3944,3574,3911,117,4004,391
2019-12-034,3694,4054,3574,3831,305,3004,383
2019-12-024,3984,4354,3944,4211,151,5004,421
2019-11-294,4204,4264,3754,3751,319,1004,375
2019-11-284,3854,4164,3794,3931,063,0004,393
2019-11-274,3834,4004,3724,3851,377,5004,385
2019-11-264,4094,4174,3814,3952,536,7004,395
2019-11-254,3884,3884,3584,3661,207,3004,366
2019-11-224,3844,3954,3624,3791,250,7004,379
2019-11-214,3454,3814,3114,3721,468,4004,372
2019-11-204,3154,3594,3094,3301,191,0004,330
2019-11-194,3754,3764,3454,3491,436,3004,349
2019-11-184,3904,4274,3864,4021,216,1004,402
2019-11-154,4044,4464,3864,4132,022,2004,413
2019-11-144,4284,4724,4204,4202,413,0004,420
2019-11-134,5134,5334,4924,5142,086,0004,514
2019-11-124,5614,5814,5034,5412,096,8004,541
2019-11-114,5354,6114,4574,6072,702,1004,607
2019-11-084,6504,6554,6054,6441,990,5004,644
2019-11-074,6154,6234,5704,6171,517,7004,617
2019-11-064,6484,7344,6044,6332,433,3004,633
2019-11-054,5544,5994,5304,5942,158,3004,594
2019-11-014,4754,5004,4644,500978,5004,500
2019-10-314,5754,5884,5024,5232,003,9004,523
2019-10-304,5754,6024,5704,5992,084,9004,599
2019-10-294,5304,5734,5254,5731,917,3004,573
2019-10-284,5184,5384,4994,5212,166,5004,521
2019-10-254,4184,4584,4114,4551,157,8004,455
2019-10-244,4504,4984,4454,4681,908,9004,468
2019-10-234,3564,4004,3344,3951,472,5004,395
2019-10-214,3714,3744,3474,347817,3004,347
2019-10-184,3204,3754,3124,3431,324,5004,343
2019-10-174,3394,3824,3324,3711,211,9004,371
2019-10-164,3614,3974,3524,3631,807,5004,363
2019-10-154,2464,3034,2384,2941,679,3004,294
2019-10-114,1884,2064,1434,2041,727,1004,204
2019-10-104,1484,1594,1104,1411,056,2004,141
2019-10-094,1264,1494,1044,1361,324,5004,136
2019-10-084,1434,1824,1384,1661,235,8004,166
2019-10-074,1894,2104,1264,1311,312,8004,131
2019-10-044,1734,2054,1714,2051,170,6004,205
2019-10-034,1834,2084,1724,1951,321,9004,195
2019-10-024,2204,2734,2194,2661,187,4004,266
2019-10-014,2384,2834,2134,2741,509,9004,274
2019-09-304,2014,2394,1674,1843,037,7004,184
2019-09-274,3154,3234,2324,2631,942,4004,263
2019-09-264,2904,3344,2814,2932,084,6004,293
2019-09-254,2824,3134,2614,3041,459,6004,304
2019-09-244,3054,3374,3044,3261,387,8004,326
2019-09-204,2884,3194,2824,3082,505,1004,308
2019-09-194,2944,3314,2804,3051,574,7004,305
2019-09-184,2854,2864,2384,2721,270,2004,272
2019-09-174,2434,2814,2104,2671,794,6004,267
2019-09-134,2964,3104,2534,3032,884,1004,303
2019-09-124,2274,3074,2154,2902,198,2004,290
2019-09-114,1484,2334,1374,2332,386,3004,233
2019-09-104,0894,1174,0864,1161,869,1004,116
2019-09-094,0954,1034,0744,0971,327,4004,097
2019-09-064,0974,1124,0844,0962,108,2004,096
2019-09-054,0024,0853,9974,0672,387,4004,067
2019-09-044,0114,0283,9964,0022,035,9004,002
2019-09-034,0214,0334,0144,0141,704,8004,014
2019-09-024,0504,0504,0144,0321,324,8004,032
2019-08-303,9994,0553,9924,0533,149,5004,053
2019-08-293,9603,9713,9343,9512,160,0003,951
2019-08-283,9843,9903,9703,9772,110,5003,977
2019-08-273,9824,0083,9764,0022,103,8004,002
2019-08-263,8893,9613,8883,9491,935,4003,949
2019-08-233,9764,0143,9713,9951,434,3003,995
2019-08-223,9754,0003,9753,9871,553,6003,987
2019-08-213,9293,9813,9173,9671,504,9003,967
2019-08-203,9303,9433,8923,9382,240,5003,938
2019-08-193,9533,9643,9373,9371,872,1003,937
2019-08-163,9413,9713,9263,9532,286,9003,953
2019-08-153,9333,9793,9253,9792,136,2003,979
2019-08-143,9864,0313,9754,0222,019,8004,022
2019-08-133,9303,9803,9213,9333,244,3003,933
2019-08-094,0784,1054,0604,0642,055,6004,064
2019-08-083,9954,0853,9934,0641,926,9004,064
2019-08-073,9774,0123,9633,9941,773,0003,994
2019-08-063,9493,9843,9213,9773,296,2003,977
2019-08-054,0304,0564,0084,0382,257,7004,038
2019-08-024,0504,0854,0424,0602,067,8004,060
2019-08-014,0794,1384,0734,1181,482,6004,118
2019-07-314,1144,1394,1004,1002,587,8004,100
2019-07-304,1494,1794,1434,1581,502,6004,158
2019-07-294,1704,1734,1204,1342,000,4004,134
2019-07-264,2304,2524,2014,2021,480,7004,202
2019-07-254,2354,2754,2344,2581,105,8004,258
2019-07-244,2494,2724,2204,2321,502,8004,232
2019-07-234,1884,2364,1664,2241,157,3004,224
2019-07-224,2154,2234,1834,1971,604,8004,197
2019-07-194,1634,2404,1584,2311,555,3004,231
2019-07-184,2244,2294,1524,1631,765,6004,163
2019-07-174,2374,2424,2154,2241,288,0004,224
2019-07-164,2264,2454,2184,2371,265,3004,237
2019-07-124,2504,2594,2354,2371,077,9004,237
2019-07-114,2004,2334,1964,2301,163,2004,230
2019-07-104,1904,2154,1884,2041,889,8004,204
2019-07-094,2124,2334,1994,2151,447,1004,215
2019-07-084,2054,2314,2044,2121,678,9004,212
2019-07-054,1884,2144,1804,1991,897,5004,199
2019-07-044,2274,2414,1914,2001,924,1004,200
2019-07-034,2654,2664,2384,2531,537,9004,253
2019-07-024,3134,3204,2964,3061,324,3004,306
2019-07-014,2804,3164,2484,3101,959,4004,310
2019-06-284,2474,2504,2184,2421,890,0004,242
2019-06-274,2014,2374,1914,2341,259,2004,234
2019-06-264,1614,2034,1614,1941,474,3004,194
2019-06-254,2414,2974,2364,2681,742,7004,268
2019-06-244,2494,2754,2334,263864,1004,263
2019-06-214,2404,2644,2184,2343,578,9004,234
2019-06-204,2364,2554,2244,2331,339,2004,233
2019-06-194,2264,2474,2134,2261,530,2004,226
2019-06-184,2244,2534,1974,2021,579,8004,202
2019-06-174,2234,2544,2174,2241,309,4004,224
2019-06-144,2484,2724,2324,2322,034,2004,232
2019-06-134,2384,2484,2164,2381,699,7004,238
2019-06-124,1974,2574,1844,2422,117,3004,242
2019-06-114,2394,2604,2214,2391,646,9004,239
2019-06-104,2704,2764,2324,2441,987,4004,244
2019-06-074,2164,2314,2034,2101,696,0004,210
2019-06-064,1614,2464,1514,2271,807,8004,227
2019-06-054,1844,2124,1754,1911,804,7004,191
2019-06-044,0534,1204,0484,1101,911,4004,110
2019-06-034,0324,0824,0224,0821,904,3004,082
2019-05-314,1144,1194,0584,0592,593,6004,059
2019-05-304,1294,1534,1184,1481,851,7004,148
2019-05-294,0954,1114,0654,1072,264,1004,107
2019-05-284,0744,1254,0624,0826,991,0004,082
2019-05-274,0874,1264,0824,0871,927,4004,087
2019-05-244,0324,0874,0204,0872,275,9004,087
2019-05-234,1004,1144,0824,0972,071,5004,097
2019-05-224,1074,1394,0894,1321,966,7004,132
2019-05-214,0604,1074,0564,1072,160,4004,107
2019-05-204,0604,0844,0574,0661,569,5004,066
2019-05-174,0594,0834,0204,0542,404,3004,054
2019-05-164,0414,0494,0074,0402,213,1004,040
2019-05-154,0734,0774,0424,0712,608,0004,071
2019-05-143,9984,0933,9934,0733,853,4004,073
2019-05-134,2004,2134,1844,1972,370,6004,197
2019-05-104,2124,2314,1774,1983,069,7004,198
2019-05-094,2684,2694,1854,2122,393,4004,212
2019-05-084,3354,3394,2534,2692,397,9004,269
2019-05-074,4054,4124,3504,3572,574,4004,357
2019-04-264,3854,4124,3684,4061,916,9004,406
2019-04-254,3804,3984,3604,3931,715,9004,393
2019-04-244,3954,4004,3464,3712,004,7004,371
2019-04-234,4134,4244,3864,3951,429,6004,395
2019-04-224,4304,4354,4054,4221,073,8004,422
2019-04-194,4504,4504,4194,4271,175,3004,427
2019-04-184,4204,4584,4184,4361,810,0004,436
2019-04-174,4064,4434,4014,4221,489,6004,422
2019-04-164,4034,4404,4004,4261,876,0004,426
2019-04-154,4394,4634,4224,4322,285,4004,432
2019-04-124,3954,3994,3764,3851,787,3004,385
2019-04-114,3834,4094,3634,3971,616,5004,397
2019-04-104,3644,3874,3554,3831,470,7004,383
2019-04-094,4064,4174,3744,4061,562,3004,406
2019-04-084,4484,4524,4194,4331,388,1004,433
2019-04-054,4214,4544,4144,4481,816,1004,448
2019-04-044,4254,4364,4134,4362,132,5004,436
2019-04-034,3764,4024,3594,4012,174,8004,401
2019-04-024,3724,3744,3424,3622,327,0004,362
2019-04-014,3154,3464,3024,3311,733,0004,331
2019-03-294,2804,2884,2554,2661,627,1004,266
2019-03-284,2604,2744,2284,2502,162,0004,250
2019-03-274,2374,2794,2344,2772,559,0004,277
2019-03-264,2524,2824,2274,2822,581,8004,282
2019-03-254,2834,2844,1934,2102,381,8004,210
2019-03-224,3324,3374,2934,3162,703,0004,316
2019-03-204,3074,3274,2994,3152,258,8004,315
2019-03-194,3114,3124,2904,2902,184,6004,290
2019-03-184,2834,3064,2794,2892,521,1004,289
2019-03-154,2484,2804,2404,2723,743,7004,272
2019-03-144,3014,3074,2574,2642,303,2004,264
2019-03-134,3314,3334,2634,2802,658,1004,280
2019-03-124,3354,3574,3204,3392,706,5004,339
2019-03-114,2874,3174,2824,3092,026,7004,309
2019-03-084,3614,3624,2944,3052,970,1004,305
2019-03-074,4004,4104,3424,3642,506,5004,364
2019-03-064,4304,4334,3964,4151,847,2004,415
2019-03-054,4594,4674,4154,4301,774,3004,430
2019-03-044,4694,4874,4624,4822,068,5004,482
2019-03-014,4244,4484,4164,4482,748,8004,448
2019-02-284,4144,4174,3904,3932,381,6004,393
2019-02-274,4364,4594,4244,4242,356,6004,424
2019-02-264,4344,4574,4174,4221,990,4004,422
2019-02-254,4454,4764,4324,4522,510,5004,452
2019-02-224,4124,4224,3734,4161,784,5004,416
2019-02-214,4184,4354,3914,4142,789,2004,414
2019-02-204,3474,4024,3334,3972,712,7004,397
2019-02-194,3634,3964,3384,3722,444,4004,372
2019-02-184,5204,5654,3814,4025,813,2004,402
2019-02-154,1854,1974,1504,1951,776,9004,195
2019-02-144,2964,2994,2094,2322,033,7004,232
2019-02-134,2304,2564,1874,2552,721,1004,255
2019-02-124,0824,1614,0764,1472,478,0004,147
2019-02-084,1444,1554,0644,0721,989,5004,072
2019-02-074,2074,2144,1414,1721,223,1004,172
2019-02-064,2504,2564,2084,2171,276,4004,217
2019-02-054,2804,2814,2364,2521,233,4004,252
2019-02-044,1954,2764,1954,2361,811,1004,236
2019-02-014,1804,2074,1764,1951,208,9004,195
2019-01-314,2224,2314,1724,1881,840,8004,188
2019-01-304,1884,1904,1594,1661,669,1004,166
2019-01-294,1474,2054,1464,1822,119,5004,182
2019-01-284,2374,2594,2244,2311,215,0004,231
2019-01-254,1854,2464,1854,2351,940,4004,235
2019-01-244,1274,2114,1154,2112,296,5004,211
2019-01-234,1384,2034,1104,1953,281,5004,195
2019-01-224,2954,3014,2584,2691,590,5004,269
2019-01-214,3024,3054,2514,2681,639,7004,268
2019-01-184,2894,2934,2504,2651,723,1004,265
2019-01-174,2974,3084,2174,2221,777,0004,222
2019-01-164,2004,2804,1744,2802,520,1004,280
2019-01-154,2594,3364,2544,3292,132,8004,329
2019-01-114,2034,2794,2034,2602,491,0004,260
2019-01-104,2344,2504,1754,2252,071,2004,225
2019-01-094,2654,3174,2204,2932,133,4004,293
2019-01-084,2494,2954,2204,2232,430,0004,223
2019-01-074,2404,2914,2224,2452,445,5004,245
2019-01-044,1214,1684,0844,1622,545,9004,162

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