横河ブリッジホールディングス(5911)の株価時系列情報
横河ブリッジホールディングス(5911)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 422 | 424 | 422 | 422 | 18,000 |
1983/12/27 | 420 | 420 | 420 | 420 | 36,000 |
1983/12/26 | 425 | 425 | 420 | 425 | 59,000 |
1983/12/24 | 428 | 428 | 425 | 425 | 6,000 |
1983/12/23 | 430 | 430 | 426 | 428 | 30,000 |
1983/12/22 | 428 | 431 | 428 | 430 | 18,000 |
1983/12/21 | 430 | 430 | 427 | 427 | 26,000 |
1983/12/20 | 434 | 434 | 432 | 432 | 4,000 |
1983/12/19 | 431 | 432 | 430 | 432 | 9,000 |
1983/12/16 | 430 | 430 | 430 | 430 | 11,000 |
1983/12/15 | 434 | 434 | 432 | 432 | 8,000 |
1983/12/14 | 445 | 445 | 439 | 439 | 8,000 |
1983/12/13 | 445 | 445 | 445 | 445 | 6,000 |
1983/12/12 | 450 | 450 | 450 | 450 | 7,000 |
1983/12/09 | 450 | 450 | 450 | 450 | 7,000 |
1983/12/08 | 451 | 451 | 451 | 451 | 3,000 |
1983/12/06 | 449 | 450 | 449 | 449 | 23,000 |
1983/12/05 | 443 | 446 | 443 | 446 | 7,000 |
1983/12/03 | 442 | 442 | 442 | 442 | 7,000 |
1983/12/02 | 440 | 440 | 438 | 439 | 10,000 |
1983/12/01 | 443 | 444 | 438 | 438 | 13,000 |
1983/11/30 | 443 | 443 | 443 | 443 | 2,000 |
1983/11/29 | 440 | 445 | 440 | 445 | 7,000 |
1983/11/26 | 439 | 440 | 438 | 440 | 5,000 |
1983/11/25 | 441 | 441 | 440 | 440 | 6,000 |
1983/11/24 | 441 | 441 | 441 | 441 | 3,000 |
1983/11/22 | 438 | 438 | 438 | 438 | 10,000 |
1983/11/21 | 450 | 450 | 435 | 435 | 10,000 |
1983/11/19 | 449 | 449 | 449 | 449 | 2,000 |
1983/11/18 | 450 | 450 | 449 | 450 | 14,000 |
1983/11/17 | 451 | 451 | 450 | 450 | 10,000 |
1983/11/16 | 450 | 450 | 449 | 449 | 13,000 |
1983/11/15 | 450 | 450 | 449 | 449 | 23,000 |
1983/11/14 | 449 | 449 | 449 | 449 | 3,000 |
1983/11/11 | 449 | 449 | 449 | 449 | 5,000 |
1983/11/10 | 449 | 450 | 449 | 450 | 16,000 |
1983/11/09 | 450 | 450 | 450 | 450 | 15,000 |
1983/11/08 | 451 | 451 | 450 | 450 | 43,000 |
1983/11/07 | 464 | 464 | 451 | 451 | 16,000 |
1983/11/05 | 459 | 459 | 459 | 459 | 1,000 |
1983/11/04 | 461 | 466 | 460 | 461 | 6,000 |
1983/11/02 | 461 | 461 | 461 | 461 | 17,000 |
1983/10/29 | 467 | 467 | 466 | 466 | 2,000 |
1983/10/28 | 471 | 471 | 465 | 465 | 14,000 |
1983/10/27 | 469 | 473 | 469 | 473 | 54,000 |
1983/10/26 | 479 | 479 | 474 | 474 | 19,000 |
1983/10/25 | 480 | 485 | 480 | 483 | 29,000 |
1983/10/24 | 466 | 485 | 466 | 485 | 53,000 |
1983/10/21 | 456 | 460 | 456 | 460 | 19,000 |
1983/10/20 | 456 | 457 | 456 | 457 | 8,000 |
1983/10/19 | 455 | 457 | 454 | 454 | 11,000 |
1983/10/18 | 453 | 454 | 453 | 454 | 8,000 |
1983/10/15 | 451 | 451 | 451 | 451 | 2,000 |
1983/10/14 | 452 | 452 | 451 | 451 | 12,000 |
1983/10/13 | 451 | 452 | 451 | 451 | 8,000 |
1983/10/12 | 451 | 451 | 451 | 451 | 6,000 |
1983/10/11 | 452 | 452 | 452 | 452 | 30,000 |
1983/10/07 | 452 | 452 | 452 | 452 | 16,000 |
1983/10/06 | 452 | 452 | 452 | 452 | 11,000 |
1983/10/05 | 460 | 460 | 450 | 451 | 11,000 |
1983/10/04 | 466 | 466 | 461 | 461 | 9,000 |
1983/10/03 | 461 | 461 | 460 | 461 | 7,000 |
1983/10/01 | 461 | 461 | 460 | 460 | 18,000 |
1983/09/30 | 458 | 458 | 458 | 458 | 2,000 |
1983/09/29 | 450 | 456 | 450 | 456 | 6,000 |
1983/09/28 | 450 | 450 | 450 | 450 | 5,000 |
1983/09/27 | 449 | 449 | 449 | 449 | 3,000 |
1983/09/26 | 460 | 460 | 450 | 450 | 16,000 |
1983/09/24 | 460 | 460 | 460 | 460 | 16,000 |
1983/09/22 | 459 | 459 | 459 | 459 | 7,000 |
1983/09/21 | 459 | 459 | 459 | 459 | 4,000 |
1983/09/20 | 460 | 460 | 460 | 460 | 28,000 |
1983/09/16 | 475 | 475 | 474 | 475 | 6,000 |
1983/09/14 | 475 | 475 | 470 | 475 | 10,000 |
1983/09/13 | 480 | 480 | 480 | 480 | 1,000 |
1983/09/12 | 481 | 481 | 481 | 481 | 10,000 |
1983/09/07 | 461 | 466 | 461 | 466 | 7,000 |
1983/09/06 | 458 | 461 | 458 | 461 | 6,000 |
1983/09/05 | 457 | 457 | 457 | 457 | 20,000 |
1983/09/02 | 456 | 457 | 456 | 457 | 17,000 |
1983/09/01 | 456 | 456 | 456 | 456 | 8,000 |
1983/08/30 | 453 | 454 | 453 | 454 | 5,000 |
1983/08/29 | 453 | 453 | 450 | 451 | 22,000 |
1983/08/26 | 451 | 451 | 450 | 451 | 8,000 |
1983/08/25 | 450 | 450 | 450 | 450 | 22,000 |
1983/08/24 | 450 | 450 | 450 | 450 | 10,000 |
1983/08/23 | 451 | 451 | 451 | 451 | 13,000 |
1983/08/22 | 449 | 450 | 446 | 450 | 9,000 |
1983/08/19 | 451 | 451 | 450 | 450 | 11,000 |
1983/08/18 | 450 | 450 | 450 | 450 | 5,000 |
1983/08/17 | 450 | 450 | 450 | 450 | 7,000 |
1983/08/15 | 450 | 450 | 450 | 450 | 6,000 |
1983/08/12 | 457 | 457 | 455 | 455 | 7,000 |
1983/08/11 | 455 | 459 | 455 | 459 | 2,000 |
1983/08/10 | 458 | 458 | 458 | 458 | 21,000 |
1983/08/09 | 468 | 468 | 468 | 468 | 3,000 |
1983/08/06 | 476 | 476 | 473 | 473 | 9,000 |
1983/08/05 | 480 | 480 | 478 | 478 | 33,000 |
1983/08/04 | 479 | 482 | 479 | 481 | 4,000 |
1983/08/03 | 479 | 480 | 479 | 480 | 10,000 |
1983/08/02 | 479 | 479 | 479 | 479 | 21,000 |
1983/08/01 | 481 | 481 | 479 | 479 | 17,000 |
1983/07/30 | 480 | 481 | 480 | 480 | 11,000 |
1983/07/29 | 479 | 485 | 479 | 481 | 12,000 |
1983/07/28 | 479 | 479 | 479 | 479 | 52,000 |
1983/07/27 | 480 | 480 | 479 | 479 | 21,000 |
1983/07/26 | 480 | 480 | 480 | 480 | 34,000 |
1983/07/25 | 480 | 480 | 480 | 480 | 16,000 |
1983/07/23 | 480 | 480 | 480 | 480 | 8,000 |
1983/07/22 | 480 | 480 | 480 | 480 | 21,000 |
1983/07/21 | 485 | 485 | 480 | 480 | 29,000 |
1983/07/20 | 485 | 485 | 485 | 485 | 12,000 |
1983/07/19 | 481 | 483 | 481 | 483 | 12,000 |
1983/07/18 | 481 | 481 | 481 | 481 | 15,000 |
1983/07/15 | 480 | 480 | 480 | 480 | 21,000 |
1983/07/14 | 480 | 482 | 480 | 480 | 13,000 |
1983/07/13 | 481 | 485 | 480 | 480 | 31,000 |
1983/07/12 | 481 | 481 | 481 | 481 | 3,000 |
1983/07/11 | 480 | 480 | 480 | 480 | 22,000 |
1983/07/09 | 490 | 490 | 490 | 490 | 9,000 |
1983/07/08 | 495 | 495 | 495 | 495 | 4,000 |
1983/07/07 | 498 | 505 | 495 | 495 | 55,000 |
1983/07/06 | 494 | 498 | 494 | 495 | 23,000 |
1983/07/05 | 489 | 489 | 489 | 489 | 23,000 |
1983/06/30 | 469 | 469 | 469 | 469 | 27,000 |
1983/06/29 | 469 | 470 | 469 | 469 | 21,000 |
1983/06/28 | 469 | 470 | 465 | 469 | 25,000 |
1983/06/27 | 469 | 469 | 469 | 469 | 14,000 |
1983/06/25 | 469 | 469 | 469 | 469 | 26,000 |
1983/06/24 | 469 | 470 | 469 | 469 | 16,000 |
1983/06/23 | 473 | 473 | 471 | 471 | 7,000 |
1983/06/22 | 469 | 470 | 469 | 470 | 12,000 |
1983/06/21 | 469 | 469 | 469 | 469 | 16,000 |
1983/06/20 | 469 | 474 | 469 | 474 | 5,000 |
1983/06/17 | 469 | 470 | 469 | 469 | 27,000 |
1983/06/16 | 479 | 479 | 474 | 474 | 58,000 |
1983/06/15 | 482 | 482 | 481 | 481 | 47,000 |
1983/06/14 | 483 | 483 | 482 | 482 | 59,000 |
1983/06/13 | 485 | 485 | 482 | 482 | 20,000 |
1983/06/11 | 482 | 482 | 482 | 482 | 15,000 |
1983/06/10 | 486 | 488 | 482 | 482 | 48,000 |
1983/06/09 | 485 | 490 | 485 | 490 | 10,000 |
1983/06/08 | 485 | 485 | 485 | 485 | 46,000 |
1983/06/07 | 489 | 491 | 489 | 491 | 20,000 |
1983/06/06 | 485 | 495 | 485 | 494 | 27,000 |
1983/06/04 | 490 | 490 | 485 | 490 | 11,000 |
1983/06/03 | 482 | 491 | 482 | 490 | 34,000 |
1983/06/02 | 482 | 485 | 482 | 482 | 31,000 |
1983/06/01 | 482 | 482 | 482 | 482 | 42,000 |
1983/05/31 | 480 | 485 | 480 | 485 | 25,000 |
1983/05/30 | 480 | 480 | 480 | 480 | 6,000 |
1983/05/28 | 485 | 487 | 482 | 482 | 16,000 |
1983/05/27 | 490 | 490 | 485 | 490 | 25,000 |
1983/05/26 | 485 | 486 | 485 | 486 | 22,000 |
1983/05/25 | 495 | 495 | 490 | 495 | 32,000 |
1983/05/24 | 509 | 509 | 500 | 500 | 41,000 |
1983/05/23 | 491 | 515 | 491 | 508 | 95,000 |
1983/05/20 | 481 | 487 | 480 | 486 | 45,000 |
1983/05/19 | 472 | 476 | 472 | 476 | 17,000 |
1983/05/18 | 465 | 470 | 465 | 470 | 34,000 |
1983/05/17 | 453 | 460 | 452 | 460 | 8,000 |
1983/05/16 | 460 | 460 | 452 | 452 | 23,000 |
1983/05/13 | 470 | 470 | 470 | 470 | 6,000 |
1983/05/12 | 478 | 478 | 470 | 471 | 13,000 |
1983/05/11 | 476 | 480 | 473 | 473 | 14,000 |
1983/05/10 | 480 | 480 | 473 | 474 | 39,000 |
1983/05/09 | 481 | 481 | 480 | 480 | 31,000 |
1983/05/07 | 482 | 482 | 480 | 480 | 26,000 |
1983/05/06 | 480 | 490 | 480 | 484 | 26,000 |
1983/05/04 | 489 | 489 | 480 | 480 | 53,000 |
1983/05/02 | 501 | 501 | 500 | 500 | 32,000 |
1983/04/30 | 518 | 518 | 507 | 511 | 35,000 |
1983/04/28 | 525 | 528 | 510 | 515 | 329,000 |
1983/04/27 | 490 | 524 | 488 | 515 | 332,000 |
1983/04/26 | 480 | 480 | 472 | 479 | 132,000 |
1983/04/25 | 451 | 474 | 451 | 472 | 169,000 |
1983/04/23 | 450 | 454 | 449 | 452 | 74,000 |
1983/04/22 | 450 | 450 | 442 | 445 | 68,000 |
1983/04/21 | 440 | 446 | 440 | 441 | 41,000 |
1983/04/20 | 440 | 440 | 440 | 440 | 10,000 |
1983/04/19 | 439 | 440 | 435 | 440 | 25,000 |
1983/04/18 | 445 | 449 | 440 | 440 | 30,000 |
1983/04/15 | 440 | 445 | 440 | 440 | 38,000 |
1983/04/14 | 445 | 445 | 445 | 445 | 25,000 |
1983/04/13 | 438 | 449 | 432 | 445 | 31,000 |
1983/04/12 | 436 | 436 | 435 | 435 | 16,000 |
1983/04/11 | 449 | 449 | 430 | 430 | 15,000 |
1983/04/09 | 450 | 450 | 450 | 450 | 11,000 |
1983/04/08 | 452 | 452 | 450 | 450 | 31,000 |
1983/04/07 | 440 | 455 | 439 | 455 | 90,000 |
1983/04/06 | 445 | 449 | 440 | 440 | 44,000 |
1983/04/05 | 451 | 455 | 450 | 450 | 89,000 |
1983/03/30 | 422 | 424 | 422 | 424 | 12,000 |
1983/03/29 | 420 | 420 | 420 | 420 | 2,000 |
1983/03/28 | 420 | 420 | 416 | 420 | 10,000 |
1983/03/26 | 415 | 424 | 415 | 424 | 29,000 |
1983/03/25 | 420 | 420 | 416 | 416 | 22,000 |
1983/03/24 | 420 | 420 | 417 | 420 | 13,000 |
1983/03/23 | 417 | 417 | 415 | 417 | 25,000 |
1983/03/22 | 414 | 420 | 412 | 420 | 29,000 |
1983/03/18 | 417 | 417 | 416 | 416 | 8,000 |
1983/03/17 | 416 | 416 | 415 | 415 | 8,000 |
1983/03/16 | 417 | 420 | 415 | 415 | 23,000 |
1983/03/15 | 415 | 416 | 410 | 415 | 9,000 |
1983/03/14 | 420 | 420 | 420 | 420 | 5,000 |
1983/03/12 | 421 | 421 | 421 | 421 | 10,000 |
1983/03/11 | 422 | 424 | 422 | 424 | 6,000 |
1983/03/10 | 422 | 422 | 421 | 421 | 22,000 |
1983/03/09 | 425 | 425 | 421 | 421 | 12,000 |
1983/03/08 | 420 | 424 | 418 | 423 | 24,000 |
1983/03/07 | 417 | 420 | 417 | 420 | 3,000 |
1983/03/05 | 415 | 420 | 415 | 416 | 18,000 |
1983/03/04 | 419 | 420 | 415 | 415 | 3,000 |
1983/03/03 | 416 | 420 | 416 | 420 | 10,000 |
1983/03/02 | 416 | 420 | 412 | 415 | 24,000 |
1983/03/01 | 419 | 420 | 416 | 420 | 64,000 |
1983/02/28 | 414 | 416 | 414 | 416 | 6,000 |
1983/02/26 | 412 | 412 | 412 | 412 | 3,000 |
1983/02/25 | 411 | 411 | 411 | 411 | 6,000 |
1983/02/24 | 410 | 410 | 410 | 410 | 51,000 |
1983/02/23 | 408 | 410 | 408 | 410 | 11,000 |
1983/02/22 | 414 | 415 | 408 | 408 | 13,000 |
1983/02/21 | 415 | 415 | 415 | 415 | 11,000 |
1983/02/18 | 415 | 415 | 415 | 415 | 18,000 |
1983/02/16 | 417 | 417 | 415 | 415 | 15,000 |
1983/02/15 | 417 | 417 | 417 | 417 | 18,000 |
1983/02/14 | 417 | 417 | 417 | 417 | 7,000 |
1983/02/12 | 417 | 417 | 415 | 415 | 15,000 |
1983/02/10 | 417 | 417 | 417 | 417 | 18,000 |
1983/02/09 | 419 | 420 | 418 | 418 | 17,000 |
1983/02/08 | 418 | 420 | 417 | 420 | 9,000 |
1983/02/07 | 418 | 420 | 418 | 420 | 14,000 |
1983/02/05 | 416 | 420 | 416 | 420 | 8,000 |
1983/02/04 | 417 | 420 | 417 | 420 | 11,000 |
1983/02/03 | 416 | 420 | 416 | 420 | 9,000 |
1983/02/02 | 416 | 416 | 416 | 416 | 3,000 |
1983/02/01 | 420 | 420 | 415 | 415 | 10,000 |
1983/01/31 | 420 | 420 | 420 | 420 | 11,000 |
1983/01/29 | 414 | 414 | 413 | 413 | 3,000 |
1983/01/28 | 413 | 415 | 413 | 413 | 7,000 |
1983/01/27 | 411 | 412 | 411 | 412 | 17,000 |
1983/01/26 | 410 | 411 | 410 | 410 | 8,000 |
1983/01/25 | 416 | 416 | 410 | 410 | 13,000 |
1983/01/24 | 418 | 418 | 415 | 415 | 8,000 |
1983/01/22 | 417 | 418 | 417 | 418 | 12,000 |
1983/01/21 | 420 | 420 | 415 | 416 | 10,000 |
1983/01/20 | 415 | 415 | 415 | 415 | 8,000 |
1983/01/19 | 420 | 420 | 415 | 420 | 10,000 |
1983/01/18 | 419 | 420 | 405 | 405 | 39,000 |
1983/01/17 | 425 | 425 | 415 | 420 | 51,000 |
1983/01/14 | 428 | 429 | 428 | 429 | 18,000 |
1983/01/13 | 441 | 443 | 431 | 431 | 24,000 |
1983/01/12 | 436 | 436 | 436 | 436 | 6,000 |
1983/01/08 | 426 | 430 | 426 | 430 | 16,000 |
1983/01/07 | 430 | 431 | 425 | 425 | 27,000 |
1983/01/06 | 425 | 430 | 424 | 425 | 17,000 |
1983/01/05 | 435 | 435 | 425 | 426 | 20,000 |