[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 
2017-11-204941.004991.004923.004972.00209020010390291800
2017-11-174964.005017.004933.004988.00481090023973026500
2017-11-164850.004928.004835.004906.00373110018219598600
2017-11-154920.004934.004864.004878.00392150019202669100
2017-11-144915.004970.004909.004942.00366440018114646300
2017-11-134997.004997.004912.004919.00417890020645662300
2017-11-105017.005092.004964.005000.00919130046111891800
2017-11-095501.005575.005368.005417.00525710028804196800
2017-11-085595.005605.005556.005598.00185610010362456000
2017-11-075460.005598.005450.005591.00265430014711573300
2017-11-065514.005527.005451.005460.00288940015833178600
2017-11-025491.005512.005468.005501.00199030010931271800
2017-11-015436.005481.005425.005469.00199030010866461900
2017-10-315410.005433.005376.005390.00340510018392596300
2017-10-305490.005507.005476.005502.00271130014902406000
2017-10-275500.005520.005473.005514.00205190011287017400
2017-10-265416.005439.005394.005433.00207880011276479300
2017-10-255476.005477.005423.005424.00287980015678341200
2017-10-245447.005488.005437.005477.00294110016076377600
2017-10-235562.005562.005512.005541.00237280013139183100
2017-10-205438.005515.005432.005514.00259980014260202000
2017-10-195421.005442.005409.005432.00220490011969072200
2017-10-185400.005450.005379.005416.00270200014629354900
2017-10-175358.005363.005314.005353.0016716008937024200
2017-10-165314.005348.005294.005307.00232070012340556000
2017-10-135258.005347.005250.005311.00294940015620021800
2017-10-125294.005325.005243.005248.00192490010139358200
2017-10-115246.005282.005220.005246.0017218009043203200
2017-10-105193.005250.005183.005249.00206050010776150900
2017-10-065200.005207.005179.005196.0015923008270924300
2017-10-055165.005205.005155.005182.0017007008812440400
2017-10-045168.005171.005126.005145.00203960010500559900
2017-10-035177.005188.005148.005180.00194270010049578500
2017-10-025111.005150.005091.005150.0015689008053312900
2017-09-295098.005113.005054.005106.00259500013218813700
2017-09-285149.005150.005095.005114.0017520008962355900
2017-09-275109.005112.005068.005108.0012832006537502700
2017-09-265120.005124.005100.005116.0015408007879184300
2017-09-255083.005132.005076.005128.0019380009915171100
2017-09-225083.005091.005032.005036.0018361009276005400
2017-09-215099.005117.005045.005048.00237720012063168700
2017-09-205031.005079.005028.005057.00272650013780329500
2017-09-194950.005033.004933.005025.00377710018884142700
2017-09-154862.004910.004843.004893.00326900016002207500
2017-09-144908.004915.004857.004862.0018111008836783600
2017-09-134895.004903.004873.004887.0016212007925434400
2017-09-124825.004890.004823.004875.0019311009386740100
2017-09-114770.004850.004766.004823.00216170010429189300
2017-09-084727.004739.004711.004722.00259770012277987600
2017-09-074691.004731.004691.004717.0014145006671430300
2017-09-064680.004680.004632.004661.00226870010567014600
2017-09-054770.004770.004701.004718.0018221008605812500
2017-09-044768.004789.004757.004780.0016758008001138200
2017-09-014780.004793.004767.004788.0019997009561425700
2017-08-314705.004729.004687.004719.0016999008016563200
2017-08-304708.004719.004680.004691.0013619006394924400
2017-08-294668.004704.004662.004684.0013099006134743300
2017-08-284681.004739.004667.004706.00217570010239816000
2017-08-254665.004677.004646.004652.0017870008328173800
2017-08-244681.004714.004672.004676.0014092006612705700
2017-08-234681.004699.004665.004683.0016857007893731200
2017-08-224656.004676.004643.004658.0019500009087137300
2017-08-214733.004735.004660.004674.0019386009076735600
2017-08-184735.004763.004721.004736.0017235008166930500
2017-08-174780.004801.004778.004789.0010689005120737900
2017-08-164818.004825.004774.004787.00221480010608160800
2017-08-154818.004856.004805.004825.00239810011593655100
2017-08-144815.004848.004768.004789.00260850012531543400
2017-08-104780.004812.004705.004786.00347820016615540500
2017-08-094759.004784.004701.004731.00249610011821247300
2017-08-084732.004761.004722.004752.0015659007433670500
2017-08-074793.004799.004729.004732.0016134007669151500
2017-08-044739.004780.004721.004764.0014963007121400200
2017-08-034716.004748.004711.004741.0014997007098469200
2017-08-024725.004738.004684.004716.0015280007201903000
2017-08-014652.004704.004626.004697.00216610010136975900
2017-07-314660.004700.004643.004657.00374670017479393500
2017-07-284740.004751.004719.004724.0016939008015817300
2017-07-274755.004779.004740.004752.00212010010086540100
2017-07-264771.004807.004728.004728.00263550012519856200
2017-07-254785.004791.004731.004732.00227010010783841300
2017-07-244820.004820.004774.004779.00219700010518087200
2017-07-214898.004906.004854.004864.0018085008808800600
2017-07-204859.004928.004850.004924.00221790010886308800
2017-07-194889.004893.004850.004865.0013256006450008500
2017-07-184879.004899.004872.004878.00226780011072504000
2017-07-144853.004917.004846.004885.00263750012887441200
2017-07-134883.004905.004841.004846.00221450010766288000
2017-07-124889.004925.004886.004922.0016610008161102000
2017-07-114863.004915.004851.004902.0018414009008823000
2017-07-104825.004862.004821.004858.0019874009629189500
2017-07-074800.004832.004788.004794.00263800012676130400
2017-07-064850.004852.004804.004808.00302620014582748000
2017-07-054849.004895.004832.004889.0018861009192460400
2017-07-044890.004903.004820.004836.00206040010016752000
2017-07-034841.004860.004830.004855.0013883006732289400
2017-06-304814.004840.004799.004840.00207440010011560100
2017-06-294880.004880.004826.004836.0015671007595273000
2017-06-284893.004897.004853.004862.00258910012604788100
2017-06-274871.004936.004869.004933.00249610012266853800
2017-06-264880.004892.004855.004855.0013932006776127200
2017-06-234904.004925.004892.004896.0016005007843751600
2017-06-224849.004910.004849.004906.00297090014520611600
2017-06-214849.004864.004820.004828.00250320012111090200
2017-06-204803.004854.004802.004832.00240350011621469500
2017-06-194723.004763.004704.004751.0015336007272634300
2017-06-164727.004753.004715.004723.00337820015975462200
2017-06-154801.004812.004714.004714.00333370015841727900
2017-06-144870.004905.004842.004862.00234560011425149700
2017-06-134838.004849.004819.004846.00228550011050981200
2017-06-124823.004860.004814.004852.00286570013882913000
2017-06-094792.004843.004792.004823.00320540015413023500
2017-06-084850.004852.004791.004792.00232810011202025200
2017-06-074843.004847.004797.004828.0020532009906370800
2017-06-064842.004885.004831.004841.00232600011289167800
2017-06-054869.004893.004826.004843.00366860017795806400
2017-06-024764.004900.004754.004895.00500330024282913800
2017-06-014659.004743.004658.004727.00296850014017084300
2017-05-314670.004685.004641.004652.00395470018428700700
2017-05-304704.004713.004675.004709.0017636008285698900
2017-05-294730.004745.004715.004715.0014813007003951500
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

   ※ 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。 

Twitter