日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 2,150 2,150 2,110 2,130 15,000
1987/12/26 2,190 2,250 2,180 2,190 114,000
1987/12/25 2,230 2,240 2,190 2,230 281,000
1987/12/24 2,230 2,230 2,210 2,210 36,000
1987/12/23 2,240 2,240 2,210 2,240 109,000
1987/12/22 2,200 2,250 2,150 2,240 323,000
1987/12/21 2,200 2,200 2,180 2,180 41,000
1987/12/18 2,180 2,200 2,170 2,200 140,000
1987/12/17 2,190 2,190 2,150 2,160 192,000
1987/12/16 2,180 2,180 2,160 2,170 81,000
1987/12/15 2,190 2,200 2,170 2,190 109,000
1987/12/14 2,200 2,200 2,180 2,180 72,000
1987/12/11 2,200 2,220 2,170 2,190 152,000
1987/12/10 2,190 2,240 2,170 2,220 155,000
1987/12/09 2,200 2,200 2,140 2,190 27,000
1987/12/08 2,200 2,220 2,150 2,200 120,000
1987/12/07 2,240 2,240 2,190 2,240 35,000
1987/12/05 2,130 2,200 2,130 2,200 31,000
1987/12/04 2,210 2,230 2,110 2,210 153,000
1987/12/03 2,150 2,250 2,150 2,250 402,000
1987/12/02 2,190 2,190 2,140 2,150 85,000
1987/12/01 2,060 2,180 2,050 2,180 148,000
1987/11/30 2,180 2,180 2,100 2,100 100,000
1987/11/28 2,140 2,160 2,090 2,160 100,000
1987/11/27 2,140 2,140 2,100 2,140 104,000
1987/11/26 2,130 2,140 2,090 2,120 96,000
1987/11/25 2,100 2,120 2,090 2,110 200,000
1987/11/24 2,090 2,100 2,060 2,080 13,000
1987/11/20 2,070 2,100 2,020 2,100 82,000
1987/11/19 2,090 2,090 2,020 2,030 9,000
1987/11/18 2,040 2,040 2,010 2,010 34,000
1987/11/17 2,100 2,120 2,050 2,120 85,000
1987/11/16 2,140 2,140 2,080 2,120 232,000
1987/11/13 2,060 2,140 2,050 2,140 223,000
1987/11/12 1,840 1,840 1,830 1,840 51,000
1987/11/11 1,780 1,810 1,720 1,790 134,000
1987/11/10 1,850 1,850 1,750 1,750 87,000
1987/11/09 1,910 1,910 1,850 1,850 33,000
1987/11/07 1,940 1,940 1,940 1,940 43,000
1987/11/06 1,900 1,970 1,900 1,970 80,000
1987/11/05 1,850 1,930 1,850 1,900 28,000
1987/11/04 1,840 1,890 1,840 1,870 42,000
1987/11/02 1,850 1,890 1,840 1,890 39,000
1987/10/30 1,900 1,900 1,830 1,830 22,000
1987/10/29 1,790 1,810 1,790 1,810 26,000
1987/10/28 1,850 1,890 1,850 1,850 79,000
1987/10/27 1,850 1,900 1,800 1,880 131,000
1987/10/26 1,900 1,930 1,810 1,930 89,000
1987/10/24 1,940 1,950 1,870 1,880 79,000
1987/10/23 1,950 2,000 1,950 1,970 72,000
1987/10/22 2,000 2,050 2,000 2,000 146,000
1987/10/21 1,840 1,900 1,810 1,900 138,000
1987/10/20 1,600 1,600 1,600 1,600 49,000
1987/10/19 1,960 2,050 1,960 2,000 21,000
1987/10/16 2,150 2,150 2,080 2,080 7,000
1987/10/15 2,190 2,200 2,170 2,180 74,000
1987/10/14 2,200 2,200 2,160 2,200 13,000
1987/10/13 2,210 2,220 2,180 2,200 82,000
1987/10/12 2,200 2,200 2,180 2,200 33,000
1987/10/09 2,200 2,280 2,190 2,280 157,000
1987/10/08 2,150 2,190 2,150 2,180 53,000
1987/10/07 2,170 2,170 2,150 2,150 13,000
1987/10/06 2,060 2,170 2,060 2,170 29,000
1987/10/05 2,100 2,100 2,100 2,100 1,000
1987/10/03 2,200 2,200 2,200 2,200 20,000
1987/10/02 2,180 2,190 2,150 2,190 29,000
1987/10/01 2,160 2,200 2,160 2,200 39,000
1987/09/30 2,120 2,120 2,120 2,120 28,000
1987/09/29 2,120 2,120 2,120 2,120 3,000
1987/09/28 2,040 2,200 2,040 2,200 20,000
1987/09/26 0 0 0 0 0
1987/09/26 1 -> 1.05 分割
1987/09/25 2,020 2,040 1,970 2,040 188,000
1987/09/24 2,070 2,070 2,010 2,010 120,000
1987/09/22 2,070 2,070 2,050 2,050 16,000
1987/09/21 2,080 2,080 2,040 2,070 40,000
1987/09/18 2,070 2,090 2,040 2,040 37,000
1987/09/17 2,030 2,070 2,030 2,050 76,000
1987/09/16 2,050 2,110 2,050 2,070 51,000
1987/09/14 2,080 2,100 2,070 2,080 38,000
1987/09/11 2,200 2,200 2,110 2,120 104,000
1987/09/10 2,200 2,200 2,160 2,160 74,000
1987/09/09 2,180 2,200 2,140 2,140 62,000
1987/09/08 2,110 2,200 2,110 2,200 58,000
1987/09/07 2,190 2,200 2,130 2,150 52,000
1987/09/05 2,150 2,240 2,150 2,200 55,000
1987/09/04 2,150 2,240 2,150 2,240 233,000
1987/09/03 2,120 2,190 2,120 2,150 130,000
1987/09/02 2,110 2,180 2,110 2,130 72,000
1987/09/01 2,170 2,180 2,130 2,130 50,000
1987/08/31 2,060 2,110 2,060 2,090 38,000
1987/08/29 2,190 2,190 2,110 2,120 73,000
1987/08/28 2,250 2,260 2,150 2,160 327,000
1987/08/27 2,210 2,280 2,190 2,250 632,000
1987/08/26 2,080 2,140 2,080 2,130 112,000
1987/08/25 2,080 2,080 2,040 2,070 24,000
1987/08/24 2,080 2,080 2,020 2,070 29,000
1987/08/22 2,060 2,080 2,030 2,080 23,000
1987/08/21 2,130 2,130 2,040 2,080 84,000
1987/08/20 2,060 2,100 2,030 2,060 55,000
1987/08/19 2,090 2,090 2,040 2,050 19,000
1987/08/18 2,060 2,070 2,040 2,070 31,000
1987/08/17 2,060 2,060 2,040 2,060 25,000
1987/08/14 2,060 2,090 2,050 2,090 39,000
1987/08/13 2,120 2,120 2,070 2,100 45,000
1987/08/12 2,080 2,100 2,040 2,100 125,000
1987/08/11 2,100 2,100 2,030 2,030 81,000
1987/08/10 2,070 2,120 2,030 2,120 112,000
1987/08/07 1,990 2,060 1,950 2,060 80,000
1987/08/06 2,000 2,000 1,930 1,960 64,000
1987/08/05 1,960 1,970 1,940 1,950 30,000
1987/08/04 1,970 1,970 1,910 1,930 77,000
1987/08/03 2,000 2,030 1,980 2,010 82,000
1987/08/01 2,000 2,090 1,970 1,970 95,000
1987/07/31 1,930 2,000 1,930 1,980 112,000
1987/07/30 1,960 2,000 1,940 1,990 115,000
1987/07/29 1,970 2,000 1,950 2,000 130,000
1987/07/28 2,000 2,000 1,950 1,950 176,000
1987/07/27 1,960 2,030 1,960 1,970 92,000
1987/07/25 2,000 2,030 1,950 1,950 171,000
1987/07/24 1,940 2,180 1,920 2,120 383,000
1987/07/23 1,970 1,970 1,880 1,900 161,000
1987/07/22 2,040 2,040 1,910 1,910 138,000
1987/07/21 1,900 2,090 1,860 2,050 184,000
1987/07/20 2,030 2,030 1,930 1,930 107,000
1987/07/17 2,100 2,140 2,000 2,070 244,000
1987/07/16 2,200 2,320 2,080 2,140 1,263,000
1987/07/15 2,240 2,460 2,230 2,260 2,986,999
1987/07/14 1,840 2,120 1,830 2,120 1,586,000
1987/07/13 1,770 1,820 1,760 1,820 229,000
1987/07/10 1,680 1,730 1,680 1,710 196,000
1987/07/09 1,660 1,670 1,640 1,670 120,000
1987/07/08 1,630 1,660 1,630 1,650 175,000
1987/07/07 1,640 1,650 1,620 1,640 132,000
1987/07/06 1,620 1,640 1,620 1,640 19,000
1987/07/04 1,630 1,640 1,620 1,620 42,000
1987/07/03 1,640 1,650 1,630 1,640 101,000
1987/07/02 1,660 1,660 1,640 1,640 72,000
1987/07/01 1,640 1,670 1,600 1,600 132,000
1987/06/30 1,700 1,700 1,620 1,650 121,000
1987/06/29 1,720 1,720 1,680 1,690 80,000
1987/06/27 1,720 1,720 1,690 1,690 50,000
1987/06/26 1,710 1,730 1,700 1,730 102,000
1987/06/25 1,700 1,710 1,690 1,710 36,000
1987/06/24 1,700 1,780 1,700 1,750 77,000
1987/06/23 1,760 1,770 1,680 1,700 32,000
1987/06/22 1,770 1,790 1,760 1,790 39,000
1987/06/19 1,760 1,780 1,750 1,780 57,000
1987/06/18 1,870 1,870 1,810 1,850 49,000
1987/06/17 1,810 1,890 1,810 1,890 22,000
1987/06/16 1,890 1,890 1,820 1,890 88,000
1987/06/15 1,800 1,890 1,770 1,890 144,000
1987/06/12 1,890 1,900 1,840 1,880 194,000
1987/06/11 1,940 1,940 1,880 1,930 134,000
1987/06/10 1,940 1,950 1,900 1,940 66,000
1987/06/09 1,930 1,950 1,920 1,950 89,000
1987/06/08 1,950 1,950 1,920 1,950 111,000
1987/06/06 1,900 1,950 1,900 1,950 88,000
1987/06/05 1,870 1,920 1,870 1,900 264,000
1987/06/04 1,900 1,920 1,890 1,900 211,000
1987/06/03 1,950 1,950 1,890 1,900 222,000
1987/06/02 1,940 1,980 1,920 1,960 929,000
1987/06/01 1,830 1,860 1,800 1,820 234,000
1987/05/30 1,830 1,880 1,810 1,860 773,000
1987/05/29 1,590 1,800 1,590 1,770 536,000
1987/05/28 1,550 1,600 1,530 1,590 32,000
1987/05/27 1,580 1,600 1,550 1,550 30,000
1987/05/26 1,580 1,600 1,580 1,580 22,000
1987/05/25 1,640 1,640 1,570 1,580 110,000
1987/05/23 1,560 1,570 1,560 1,560 28,000
1987/05/22 1,540 1,650 1,540 1,550 135,000
1987/05/21 1,590 1,590 1,510 1,510 48,000
1987/05/20 1,640 1,640 1,560 1,560 108,000
1987/05/19 1,520 1,640 1,510 1,640 80,000
1987/05/18 1,620 1,630 1,580 1,580 60,000
1987/05/15 1,550 1,600 1,550 1,590 98,000
1987/05/14 1,570 1,600 1,550 1,550 13,000
1987/05/13 1,620 1,620 1,560 1,580 95,000
1987/05/12 1,640 1,640 1,600 1,630 104,000
1987/05/11 1,620 1,640 1,600 1,640 100,000
1987/05/08 1,600 1,600 1,550 1,580 80,000
1987/05/07 1,510 1,610 1,510 1,580 133,000
1987/05/06 1,540 1,540 1,520 1,540 70,000
1987/05/02 1,490 1,550 1,490 1,550 21,000
1987/05/01 1,480 1,500 1,450 1,450 31,000
1987/04/30 1,460 1,470 1,450 1,470 26,000
1987/04/28 1,490 1,490 1,450 1,470 24,000
1987/04/27 1,540 1,540 1,510 1,510 80,000
1987/04/25 1,580 1,580 1,540 1,540 26,000
1987/04/24 1,570 1,580 1,550 1,580 48,000
1987/04/23 1,570 1,580 1,530 1,530 51,000
1987/04/22 1,540 1,580 1,530 1,530 92,000
1987/04/21 1,540 1,570 1,520 1,550 90,000
1987/04/20 1,560 1,560 1,510 1,550 36,000
1987/04/17 1,560 1,570 1,540 1,560 82,000
1987/04/16 1,570 1,570 1,570 1,570 46,000
1987/04/15 1,570 1,590 1,510 1,510 49,000
1987/04/14 1,530 1,580 1,500 1,570 29,000
1987/04/13 1,530 1,550 1,530 1,530 36,000
1987/04/10 1,600 1,630 1,600 1,600 71,000
1987/04/09 1,680 1,690 1,610 1,660 140,000
1987/04/08 1,630 1,670 1,600 1,670 359,000
1987/04/07 1,640 1,680 1,610 1,620 358,000
1987/04/06 1,560 1,600 1,560 1,580 354,000
1987/04/04 1,460 1,490 1,460 1,480 39,000
1987/04/03 1,480 1,480 1,450 1,450 28,000
1987/04/02 1,430 1,500 1,430 1,470 72,000
1987/04/01 1,380 1,410 1,370 1,410 81,000
1987/03/31 1,360 1,380 1,360 1,380 30,000
1987/03/30 1,400 1,400 1,400 1,400 16,000
1987/03/28 1,370 1,390 1,370 1,390 33,000
1987/03/27 1,430 1,450 1,420 1,430 62,000
1987/03/26 1,340 1,340 1,320 1,330 46,000
1987/03/25 1,360 1,370 1,340 1,340 25,000
1987/03/24 1,360 1,360 1,340 1,340 28,000
1987/03/23 1,330 1,350 1,330 1,350 42,000
1987/03/20 1,360 1,360 1,350 1,350 44,000
1987/03/19 1,380 1,390 1,370 1,380 23,000
1987/03/18 1,400 1,400 1,380 1,380 45,000
1987/03/17 1,400 1,410 1,390 1,390 173,000
1987/03/16 1,400 1,430 1,390 1,390 83,000
1987/03/13 1,410 1,410 1,380 1,410 129,000
1987/03/12 1,340 1,350 1,330 1,350 96,000
1987/03/11 1,340 1,370 1,340 1,340 46,000
1987/03/10 1,340 1,350 1,340 1,340 64,000
1987/03/09 1,360 1,370 1,340 1,370 86,000
1987/03/07 1,340 1,360 1,330 1,340 81,000
1987/03/06 1,370 1,370 1,340 1,360 32,000
1987/03/05 1,350 1,370 1,330 1,330 151,000
1987/03/04 1,410 1,450 1,390 1,390 174,000
1987/03/03 1,380 1,400 1,340 1,400 41,000
1987/03/02 1,330 1,390 1,330 1,340 73,000
1987/02/28 1,350 1,370 1,340 1,340 32,000
1987/02/27 1,350 1,390 1,350 1,350 28,000
1987/02/26 1,370 1,380 1,330 1,330 86,000
1987/02/25 1,420 1,450 1,420 1,450 196,000
1987/02/24 1,330 1,340 1,300 1,300 107,000
1987/02/23 1,340 1,370 1,340 1,360 27,000
1987/02/20 1,340 1,340 1,300 1,330 50,000
1987/02/19 1,330 1,340 1,310 1,320 59,000
1987/02/18 1,330 1,330 1,320 1,320 54,000
1987/02/17 1,340 1,350 1,320 1,340 13,000
1987/02/16 1,370 1,370 1,330 1,370 11,000
1987/02/13 1,400 1,420 1,350 1,350 21,000
1987/02/12 1,420 1,420 1,400 1,400 14,000
1987/02/10 1,380 1,400 1,380 1,380 12,000
1987/02/09 1,390 1,420 1,380 1,380 5,000
1987/02/07 1,420 1,420 1,380 1,400 62,000
1987/02/06 1,350 1,390 1,350 1,370 33,000
1987/02/05 1,390 1,400 1,310 1,310 99,000
1987/02/04 1,400 1,420 1,390 1,390 89,000
1987/02/03 1,430 1,430 1,400 1,420 37,000
1987/02/02 1,420 1,450 1,410 1,450 30,000
1987/01/31 1,460 1,480 1,430 1,430 50,000
1987/01/30 1,490 1,500 1,470 1,470 42,000
1987/01/29 1,550 1,570 1,450 1,480 189,000
1987/01/28 1,530 1,540 1,430 1,530 265,000
1987/01/27 1,520 1,530 1,510 1,510 156,000
1987/01/26 1,580 1,590 1,530 1,550 474,000
1987/01/24 1,470 1,590 1,460 1,590 751,000
1987/01/23 1,430 1,470 1,390 1,390 431,000
1987/01/22 1,340 1,410 1,340 1,410 307,000
1987/01/21 1,350 1,350 1,330 1,330 70,000
1987/01/20 1,340 1,340 1,290 1,330 34,000
1987/01/19 1,310 1,350 1,300 1,340 66,000
1987/01/16 1,330 1,340 1,310 1,340 54,000
1987/01/14 1,330 1,340 1,250 1,290 213,000
1987/01/13 1,330 1,380 1,330 1,380 65,000
1987/01/12 1,390 1,390 1,300 1,310 25,000
1987/01/09 1,400 1,420 1,380 1,380 264,000
1987/01/08 1,400 1,420 1,380 1,420 350,000
1987/01/07 1,350 1,360 1,330 1,340 92,000
1987/01/06 1,400 1,400 1,330 1,330 215,000
1987/01/05 1,400 1,410 1,360 1,360 61,000

このページの先頭へ