[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 
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
2016-05-203672.003681.003625.003650.00528550019287117600
2016-05-193754.003768.003716.003744.0025068009382776800
2016-05-183707.003751.003681.003710.00326990012134661800
2016-05-173710.003715.003676.003705.00321300011868702300
2016-05-163708.003739.003671.003687.00466310017248650600
2016-05-133884.003887.003741.003754.00635570024096875700
2016-05-123843.003907.003840.003873.00523270020234594900
2016-05-114172.004197.004094.004113.00241690010005873800
2016-05-104048.004140.004042.004138.00265890010908352800
2016-05-094027.004045.003987.004013.0016597006664405800
2016-05-064000.004047.003964.003995.0023940009565853800
2016-05-023907.003973.003883.003964.00351670013848476700
2016-04-284300.004336.004065.004116.00350720014676953100
2016-04-274270.004277.004232.004255.0021338009081127300
2016-04-264265.004268.004188.004245.0021662009172106000
2016-04-254254.004265.004226.004265.0020480008708924400
2016-04-224151.004248.004143.004242.00281220011829109700
2016-04-214165.004197.004143.004192.00260570010885806800
2016-04-204149.004160.004077.004080.00270080011084479500
2016-04-194100.004139.004096.004115.00249730010277860600
2016-04-184000.004021.003965.004006.00329460013181651800
2016-04-154063.004130.004056.004105.0020615008452658700
2016-04-144033.004126.004001.004126.00281730011516023400
2016-04-133969.004017.003933.003993.00274230010928973100
2016-04-123880.003939.003861.003924.0024143009452299300
2016-04-113946.003966.003859.003905.00257240010032310600
2016-04-083860.003994.003820.003936.00449270017537213400
2016-04-073895.003943.003875.003916.00297080011604604400
2016-04-063886.003932.003837.003873.0025463009877072500
2016-04-053924.003950.003830.003840.00291140011259284500
2016-04-044021.004021.003935.003969.00333070013225725900
2016-04-014181.004195.004023.004046.00348370014199353700
2016-03-314186.004247.004186.004205.00275050011599529300
2016-03-304198.004230.004143.004143.00266790011127288500
2016-03-294200.004265.004188.004261.0020048008505269400
2016-03-284220.004246.004174.004225.0020772008741322400
2016-03-254170.004215.004131.004203.0018511007751481900
2016-03-244118.004171.004063.004134.0023256009612106900
2016-03-234138.004187.004111.004114.0017799007364745000
2016-03-224069.004178.004060.004128.00243930010060373100
2016-03-184067.004095.003983.004031.0023910009610137100
2016-03-174123.004189.004065.004104.0021302008799470600
2016-03-164098.004130.004065.004101.0015559006381522200
2016-03-154141.004150.004100.004120.0017769007324371700
2016-03-144176.004194.004143.004151.0020479008526941900
2016-03-114096.004150.004065.004136.00420120017246536000
2016-03-104100.004177.004096.004166.0022107009162061400
2016-03-094044.004084.004016.004050.00285710011560853500
2016-03-084157.004170.004064.004146.00291440012030719500
2016-03-074206.004228.004179.004196.0021911009196307900
2016-03-044165.004226.004141.004206.0021216008901586000
2016-03-034100.004186.004094.004167.0020204008402590300
2016-03-024060.004145.004039.004101.00325300013332901100
2016-03-013953.003977.003914.003961.00254830010052006700
2016-02-293995.004083.003953.003953.00327600013117193800
2016-02-264060.004096.004003.004003.0021028008477722600
2016-02-253988.004063.003957.004044.00275780011073358000
2016-02-243920.003956.003869.003956.00328920012906129800
2016-02-234026.004041.003927.003956.00336080013360651400
2016-02-223898.004018.003888.003991.00309190012307129000
2016-02-193891.003943.003809.003921.00381680014860085100
2016-02-184020.004092.003858.003909.00660480025997318200
2016-02-173998.004069.003939.003992.00355600014209603500
2016-02-163914.004041.003893.004006.00394710015710957600
2016-02-153822.004015.003781.003984.00500990019600980000
2016-02-123649.003713.003561.003570.00593080021533248300
2016-02-103859.003923.003740.003803.00464970017766257400
2016-02-093955.004014.003882.003891.00380910015000751700
2016-02-084030.004173.004020.004139.0019768008129905500
2016-02-054085.004118.004049.004102.00287310011711413700
2016-02-044178.004243.004077.004203.00290860012178479700
2016-02-034250.004311.004231.004300.00345350014753023000
2016-02-024240.004380.004231.004358.00339550014721168700
2016-02-014394.004416.004363.004380.00312180013686698400
2016-01-294144.004346.004134.004336.00537780022887579100
2016-01-284119.004205.004093.004150.00268440011166414000
2016-01-274129.004180.004101.004135.00423600017546548200
2016-01-264045.004062.004005.004025.00285440011507590300
2016-01-254140.004145.004079.004105.00340060013980318700
2016-01-223982.004095.003947.004085.00531880021377495500
2016-01-213900.004024.003830.003835.00537250021147634400
2016-01-203977.003993.003866.003868.00291950011445413000
2016-01-193965.004035.003934.003988.00268990010709580800
2016-01-183850.003985.003850.003963.00293470011534433400
2016-01-154081.004133.003909.003943.00410880016362159200
2016-01-143970.003973.003897.003968.00453190017857847100
2016-01-134018.004095.003977.004087.00393100015942962800
2016-01-123950.003985.003885.003885.00339880013304108300
2016-01-083853.004068.003842.003969.00563930022363343100
2016-01-074001.004020.003907.003912.00394130015545481900
2016-01-064080.004114.004001.004018.00349830014099592400
2016-01-054054.004103.004022.004034.00275490011160843500
2016-01-044125.004137.004031.004049.00303490012355875300
2015-12-304200.004215.004172.004174.0019853008320012100
2015-12-294127.004167.004110.004157.0015602006462141600
2015-12-284171.004181.004133.004133.0021525008924869000
2015-12-254228.004245.004197.004217.0017583007414576800
2015-12-244316.004338.004226.004228.0020456008734526000
2015-12-224278.004308.004257.004273.0019400008303976200
2015-12-214296.004335.004243.004288.00302750012967046500
2015-12-184430.004474.004310.004311.00399990017489694300
2015-12-174465.004478.004412.004417.00378810016808566500
2015-12-164201.004309.004196.004305.00296000012649784700
2015-12-154229.004238.004158.004158.00244380010233535100
2015-12-144219.004238.004182.004229.00274610011566128900
2015-12-114280.004316.004251.004301.00379380016256522600
2015-12-104292.004309.004230.004257.00276230011754437000
2015-12-094320.004372.004301.004333.0019345008388085500
2015-12-084370.004376.004331.004334.0020509008911965700
2015-12-074369.004381.004343.004358.0019096008330661000
2015-12-044365.004386.004338.004355.00255610011121224600
2015-12-034394.004423.004389.004420.0014781006515973700

   ※ 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