[5108 東証1部] ブリヂストン 日足 時系列データ

[5108 東証1部] ブリヂストン (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-264760.004764.004730.004730.0018436008737892600
2017-05-254768.004782.004746.004760.0016387007811496500
2017-05-244785.004796.004745.004775.0017901008534111100
2017-05-234794.004812.004743.004748.0019214009172764500
2017-05-224780.004794.004734.004750.0018417008762127200
2017-05-194727.004751.004706.004734.00211370010001235500
2017-05-184669.004746.004669.004730.00257070012136878400
2017-05-174810.004817.004773.004794.0020543009845213900
2017-05-164825.004856.004815.004829.00234770011353558400
2017-05-154792.004814.004778.004792.0017249008266973700
2017-05-124822.004845.004740.004792.00360920017281729000
2017-05-114799.004823.004792.004804.00234710011288147900
2017-05-104783.004786.004757.004772.0016507007877237400
2017-05-094784.004797.004760.004780.0020194009645961800
2017-05-084760.004805.004744.004784.00390800018680569500
2017-05-024678.004712.004675.004702.0021178009952187500
2017-05-014647.004678.004623.004668.0014222006627229900
2017-04-284678.004678.004633.004648.0016498007678676100
2017-04-274620.004676.004615.004655.0021013009784316400
2017-04-264605.004678.004602.004675.00294630013703357400
2017-04-254511.004580.004502.004567.00226560010328134700
2017-04-244557.004569.004531.004532.00269550012248825300
2017-04-214469.004512.004467.004497.00316550014234606200
2017-04-204386.004440.004381.004411.00236240010440207400
2017-04-194356.004376.004339.004362.0022806009944546700
2017-04-184371.004414.004357.004365.0016559007250498300
2017-04-174330.004351.004314.004340.0019564008479772200
2017-04-144380.004383.004328.004342.00285750012437624500
2017-04-134394.004402.004351.004392.00236760010370158900
2017-04-124420.004425.004391.004424.0021907009663749100
2017-04-114460.004468.004430.004456.0017302007694240400
2017-04-104511.004518.004466.004480.00277690012453317200
2017-04-074503.004525.004462.004488.00342430015392050100
2017-04-064502.004519.004463.004477.00274520012317178900
2017-04-054540.004544.004460.004503.00318800014332775700
2017-04-044524.004539.004483.004533.00282370012756703300
2017-04-034550.004562.004522.004524.00227060010302985800
2017-03-314583.004594.004503.004503.00279510012707423000
2017-03-304530.004542.004511.004513.0012516005664363700
2017-03-294571.004585.004533.004546.0015415007016773900
2017-03-284511.004570.004511.004554.00315340014318985100
2017-03-274490.004502.004454.004476.0020491009172154100
2017-03-244506.004585.004504.004543.00263590012005852200
2017-03-234520.004527.004486.004506.00232930010495081700
2017-03-224521.004560.004521.004531.00242180010991059400
2017-03-214586.004618.004568.004613.0017575008084496900
2017-03-174606.004616.004589.004613.0021437009876163400
2017-03-164605.004637.004584.004628.00262280012105766300
2017-03-154616.004635.004602.004623.00222110010262634500
2017-03-144625.004666.004602.004653.00314410014595199600
2017-03-134690.004691.004666.004691.0017876008367976500
2017-03-104700.004717.004670.004698.00441100020708604700
2017-03-094543.004627.004542.004613.00350470016107991800
2017-03-084504.004526.004481.004517.00249680011258127300
2017-03-074522.004528.004485.004500.00269020012106525300
2017-03-064511.004532.004494.004522.0015351006936417400
2017-03-034475.004527.004472.004511.00231500010424948900
2017-03-024571.004573.004535.004535.00243820011100654200
2017-03-014485.004527.004440.004516.00252780011384772700
2017-02-284540.004559.004481.004481.00270010012183381100
2017-02-274510.004530.004459.004495.00260240011691911500
2017-02-244545.004574.004525.004533.00240170010914581000
2017-02-234524.004557.004497.004547.00297300013481025700
2017-02-224550.004560.004518.004548.00275720012515081200
2017-02-214527.004546.004517.004545.00283610012859953900
2017-02-204525.004575.004492.004549.00932620042256054800
2017-02-174326.004332.004266.004315.00332500014302286900
2017-02-164282.004287.004229.004276.0022307009513159300
2017-02-154210.004290.004205.004281.00276810011789982600
2017-02-144272.004344.004263.004270.00317350013624592100
2017-02-134247.004247.004187.004226.0022391009444005500
2017-02-104143.004210.004117.004201.00344440014403611300
2017-02-094048.004069.004014.004040.0023661009566922900
2017-02-084085.004099.004058.004093.0018108007390056600
2017-02-074020.004077.004013.004054.0016988006875550800
2017-02-064069.004093.004040.004063.0016723006792074400
2017-02-034103.004109.004031.004033.00323590013127283400
2017-02-024159.004164.004080.004091.00275290011338787700
2017-02-014127.004159.004067.004153.0022421009252222100
2017-01-314180.004204.004120.004143.00323630013443175500
2017-01-304223.004274.004207.004236.00397930016861376300
2017-01-274140.004222.004124.004208.00469010019657633000
2017-01-264084.004100.004066.004091.00279580011421073800
2017-01-254056.004105.004040.004049.00252690010250697200
2017-01-244030.004083.004020.004055.00280680011389469800
2017-01-234140.004142.004051.004052.00264480010780923200
2017-01-204086.004136.004071.004122.0024205009972390200
2017-01-194107.004127.004061.004096.0024432009997846400
2017-01-184000.004060.003973.004053.00357250014345300600
2017-01-174112.004136.004086.004086.0019359007938038900
2017-01-164196.004198.004135.004144.0018886007844578000
2017-01-134147.004196.004147.004193.00295690012354663600
2017-01-124158.004190.004130.004136.00280750011636277800
2017-01-114248.004256.004197.004207.00239390010088826600
2017-01-104231.004292.004215.004226.00275630011689725200
2017-01-064251.004287.004250.004265.0016061006853699200
2017-01-054312.004320.004272.004299.0021759009336277900
2017-01-044298.004325.004286.004323.00234270010097730200
2016-12-304174.004229.004159.004214.0019161008047049900
2016-12-294251.004269.004223.004223.0021156008965336000
2016-12-284307.004319.004265.004284.0020698008867621500
2016-12-274350.004398.004345.004377.0019853008683745600
2016-12-264397.004403.004365.004368.0016976007428927700
2016-12-224400.004407.004383.004407.0017555007719066600
2016-12-214415.004428.004380.004383.0019373008531811600
2016-12-204413.004414.004370.004398.00258530011353644200
2016-12-194405.004422.004395.004415.0020633009098533100
2016-12-164449.004463.004424.004436.00319630014196414900
2016-12-154410.004443.004385.004407.00271290011965928700
2016-12-144351.004409.004348.004407.00434480019085619600
2016-12-134283.004306.004253.004306.00246360010556483300
2016-12-124295.004330.004255.004283.00283800012182231000
2016-12-094191.004255.004191.004253.00384320016211998600
2016-12-084195.004236.004182.004227.00295650012458649200
2016-12-074143.004165.004130.004149.00300510012465264700
2016-12-064230.004233.004160.004168.00345210014442348800
2016-12-054102.004176.004093.004155.00397010016434714400
2016-12-024270.004272.004191.004220.00378390015969292900
2016-12-014400.004400.004270.004287.00514380022261892000
2016-11-304349.004367.004331.004367.00427470018624991000
2016-11-294350.004362.004314.004349.00319350013873479500
2016-11-284325.004349.004302.004349.00239290010354244600
2016-11-254330.004380.004319.004347.00325760014172327200
2016-11-244289.004332.004286.004314.00341100014720743300
2016-11-224203.004237.004201.004225.0019901008399360100
2016-11-214258.004275.004230.004244.0021714009222104700
2016-11-184221.004232.004204.004214.00269310011355941200
2016-11-174197.004207.004161.004179.0022720009503812100
2016-11-164200.004222.004185.004194.00315460013244324400
2016-11-154178.004207.004147.004154.00266960011124008400
2016-11-144097.004183.004060.004180.00558850023123977000
2016-11-114000.004053.003969.003987.00399480016019345400
2016-11-103949.003966.003870.003949.00404670015951806000
2016-11-093926.003938.003680.003728.00534500020243309600
2016-11-083998.003998.003905.003932.0018036007102151100
2016-11-073895.003927.003889.003892.0019514007610430000
2016-11-043831.003860.003811.003836.0020687007924929400
2016-11-023874.003899.003851.003874.0023433009075713100
2016-11-013933.003934.003900.003934.0022497008824651100
2016-10-313935.003968.003894.003915.00367960014408233000
2016-10-283999.004019.003983.004018.00283830011372375100
2016-10-273971.003997.003961.003991.0019643007825030200
2016-10-263960.003985.003948.003960.0017795007051609000
2016-10-253955.004005.003953.003993.00274350010942449400
2016-10-243922.003942.003907.003942.0021755008554384900
2016-10-213920.003937.003888.003906.0021314008339177400
2016-10-203821.003907.003821.003907.00318610012372137300
2016-10-193802.003842.003792.003830.00283180010809292900
2016-10-183902.003916.003830.003840.00349280013477278200
2016-10-173897.003924.003885.003918.0018150007094575400
2016-10-143906.003920.003871.003908.0018841007351790000
2016-10-133899.003934.003874.003894.0015561006071171000
2016-10-123910.003923.003881.003884.0020235007891103000
2016-10-113940.003947.003914.003930.00255260010034422000
2016-10-073880.003950.003871.003948.00478220018749124800
2016-10-063850.003858.003828.003832.0023625009071428900
2016-10-053780.003843.003771.003817.00391540014939559500
2016-10-043693.003730.003693.003724.0019099007098330300
2016-10-033713.003738.003708.003721.0015898005921870500
2016-09-303696.003710.003657.003706.00291930010783954700
2016-09-293766.003782.003746.003757.0023947009016402300
2016-09-283719.003744.003714.003736.00314360011724801500
2016-09-273630.003693.003610.003693.0025480009328382200
2016-09-263718.003718.003667.003676.0021272007842829800
2016-09-233695.003735.003663.003718.00371220013774331800
2016-09-213622.003687.003571.003687.00356200012980586900
2016-09-203580.003637.003566.003628.00308400011153948100
2016-09-163556.003568.003534.003565.0021673007699155700
2016-09-153552.003567.003537.003564.0021176007528072200
2016-09-143575.003590.003554.003570.0018887006754117900
2016-09-133539.003596.003539.003587.0022723008137130100
2016-09-123525.003560.003514.003541.00354020012517743100
2016-09-093601.003622.003591.003606.0026287009477572400
2016-09-083580.003608.003570.003589.0026387009472029500
2016-09-073551.003589.003528.003581.0025164008975398300
2016-09-063605.003619.003579.003607.0014914005377928400
2016-09-053629.003646.003601.003603.0019038006894863900
2016-09-023590.003593.003570.003580.0017685006334753600
2016-09-013581.003603.003552.003582.0026293009426865100
2016-08-313559.003592.003548.003555.00280410010006170000
2016-08-303500.003525.003494.003513.0020963007363784200
2016-08-293470.003494.003465.003481.0023117008045571400
2016-08-263408.003418.003386.003400.0025960008826062600
2016-08-253420.003445.003402.003427.0026789009188282800
2016-08-243400.003434.003394.003400.0028076009564385400
2016-08-233379.003385.003343.003382.0026895009060930400
2016-08-223361.003393.003346.003390.0026120008818636500
2016-08-193324.003353.003306.003339.0025650008546536200
2016-08-183332.003363.003316.003323.0029146009732190400
2016-08-173340.003369.003325.003360.0024243008107459500
2016-08-163359.003379.003323.003325.00315130010551300500
2016-08-153358.003381.003352.003358.0027076009103780400
2016-08-123380.003385.003338.003356.00501900016863427600
2016-08-103490.003534.003354.003370.00796060027076069800
2016-08-093627.003637.003575.003616.0023322008412436700
2016-08-083549.003630.003531.003628.0025869009316507900
2016-08-053547.003566.003488.003493.0020619007232608000
2016-08-043463.003549.003439.003536.00306050010712864600
2016-08-033442.003473.003421.003437.0027122009347679200
2016-08-023531.003555.003489.003490.0017911006300596900
2016-08-013510.003576.003485.003564.0019134006774993100
2016-07-293571.003635.003515.003601.00330110011801838600
2016-07-283610.003637.003563.003590.0022408008041169800
2016-07-273546.003628.003546.003607.00386210013901325800
2016-07-263548.003549.003482.003501.0022341007828460100
2016-07-253559.003606.003555.003571.0016705005987135100
2016-07-223521.003556.003512.003540.0016460005816816100
2016-07-213595.003610.003564.003578.0024297008701534700
2016-07-203517.003545.003501.003541.0023157008163599700
2016-07-193560.003575.003517.003540.00342020012105029600
2016-07-153550.003569.003506.003539.00422050014950079400
2016-07-143496.003508.003439.003495.00385890013443261200
2016-07-133450.003500.003417.003428.00399110013775637200
2016-07-123348.003397.003303.003373.00316680010661641800
2016-07-113210.003273.003183.003253.0024884008046443100
2016-07-083190.003197.003133.003140.0030267009577496300
2016-07-073162.003214.003133.003159.0022392007108202600
2016-07-063230.003240.003151.003179.00463840014776089000
2016-07-053320.003339.003298.003330.0023300007739864500
2016-07-043285.003310.003265.003302.00312790010302251200
2016-07-013300.003337.003260.003317.00336750011139036100
2016-06-303269.003308.003257.003269.00452390014826523300
2016-06-293188.003267.003156.003236.00413970013344425900
2016-06-283156.003229.003089.003204.00522930016592783200
2016-06-273238.003288.003222.003279.00565350018441815200
2016-06-243485.003519.003155.003179.00810990026641334700
2016-06-233430.003487.003416.003476.0024095008321893700
2016-06-223476.003477.003436.003448.0025586008840641300
2016-06-213450.003511.003444.003491.0024087008392086900
2016-06-203500.003535.003487.003491.0022143007749953500
2016-06-173464.003499.003440.003448.00347560012024621500
2016-06-163508.003512.003413.003425.00376930012993947000
2016-06-153522.003576.003504.003533.0027624009775632800
2016-06-143542.003557.003503.003510.00308190010843667700
2016-06-133591.003606.003542.003542.0026851009561027000
2016-06-103614.003665.003613.003633.00401580014561481700
2016-06-093660.003660.003619.003641.0023580008585262800
2016-06-083650.003693.003622.003689.0024851009119680900
2016-06-073644.003645.003605.003630.0026285009529011500
2016-06-063600.003645.003576.003643.0024664008921763300
2016-06-033658.003691.003645.003663.0022766008335745000
2016-06-023731.003741.003652.003663.00414290015241521100
2016-06-013829.003829.003766.003781.00319810012148678300
2016-05-313735.003826.003713.003826.00419080015911959300
2016-05-303725.003745.003698.003734.0017002006332281900
2016-05-273700.003717.003684.003694.0020310007512335800
2016-05-263737.003777.003681.003694.00303420011262962100
2016-05-253689.003690.003651.003679.00294560010819342100
2016-05-243657.003661.003626.003637.00283780010327709400
2016-05-233641.003684.003628.003679.00330690012101598600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog