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
2004/12/30 677 677 656 663 13,000
2004/12/29 664 669 656 657 39,000
2004/12/28 663 663 650 657 37,000
2004/12/27 652 656 638 654 47,000
2004/12/24 657 660 653 653 49,000
2004/12/22 640 645 635 644 88,000
2004/12/21 625 635 624 634 73,000
2004/12/20 635 635 617 621 151,000
2004/12/17 644 645 636 637 60,000
2004/12/16 641 650 641 645 70,000
2004/12/15 660 660 646 650 81,000
2004/12/14 654 654 645 651 90,000
2004/12/13 651 669 641 644 84,000
2004/12/10 670 670 649 656 158,000
2004/12/09 670 672 668 669 18,000
2004/12/08 660 669 660 669 39,000
2004/12/07 672 683 668 670 149,000
2004/12/06 683 683 672 673 45,000
2004/12/03 688 688 681 683 62,000
2004/12/02 690 690 674 678 100,000
2004/12/01 663 673 659 660 107,000
2004/11/30 644 658 643 643 46,000
2004/11/29 640 645 640 642 47,000
2004/11/26 639 640 635 635 61,000
2004/11/25 649 659 635 635 80,000
2004/11/24 632 640 631 633 31,000
2004/11/22 633 639 628 631 120,000
2004/11/19 630 638 627 632 85,000
2004/11/18 630 635 628 630 81,000
2004/11/17 658 658 638 638 110,000
2004/11/16 669 671 659 664 96,000
2004/11/15 674 674 664 669 42,000
2004/11/12 651 669 651 664 48,000
2004/11/11 667 667 653 653 69,000
2004/11/10 673 675 669 670 99,000
2004/11/09 692 692 677 683 87,000
2004/11/08 705 706 692 697 91,000
2004/11/05 717 717 710 715 34,000
2004/11/04 711 713 707 712 27,000
2004/11/02 707 707 701 705 20,000
2004/11/01 707 707 698 700 60,000
2004/10/29 710 710 706 710 32,000
2004/10/28 708 710 704 708 29,000
2004/10/27 698 705 694 698 35,000
2004/10/26 688 695 688 694 44,000
2004/10/25 689 699 682 695 121,000
2004/10/22 713 713 695 703 116,000
2004/10/21 726 726 715 718 49,000
2004/10/20 737 739 728 729 81,000
2004/10/19 739 743 738 738 51,000
2004/10/18 742 743 737 737 50,000
2004/10/15 736 744 736 744 53,000
2004/10/14 749 749 740 746 88,000
2004/10/13 752 752 747 748 15,000
2004/10/12 750 755 749 753 36,000
2004/10/08 748 752 748 751 52,000
2004/10/07 756 761 752 758 57,000
2004/10/06 754 768 747 760 136,000
2004/10/05 750 766 749 758 105,000
2004/10/04 750 756 742 748 89,000
2004/10/01 739 753 733 752 92,000
2004/09/30 737 740 725 738 68,000
2004/09/29 719 735 716 728 76,000
2004/09/28 720 730 716 721 93,000
2004/09/27 749 749 730 739 106,000
2004/09/24 730 752 729 752 89,000
2004/09/22 744 764 727 738 155,000
2004/09/21 715 741 714 738 240,000
2004/09/17 709 715 705 715 141,000
2004/09/16 704 709 704 704 68,000
2004/09/15 702 705 700 704 70,000
2004/09/14 705 705 699 700 45,000
2004/09/13 710 710 703 703 39,000
2004/09/10 712 713 696 708 142,000
2004/09/09 708 716 698 712 99,000
2004/09/08 694 715 689 712 143,000
2004/09/07 699 700 690 696 59,000
2004/09/06 684 700 684 697 71,000
2004/09/03 688 699 684 684 36,000
2004/09/02 692 695 681 688 51,000
2004/09/01 674 693 674 688 60,000
2004/08/31 665 680 665 674 101,000
2004/08/30 679 685 679 683 106,000
2004/08/27 690 694 688 689 105,000
2004/08/26 699 702 695 696 110,000
2004/08/25 699 700 696 698 77,000
2004/08/24 698 705 696 699 200,000
2004/08/23 694 707 694 698 212,000
2004/08/20 686 694 686 692 202,000
2004/08/19 671 700 671 686 167,000
2004/08/18 668 680 668 671 154,000
2004/08/17 652 665 650 664 99,000
2004/08/16 650 656 650 652 86,000
2004/08/13 675 680 658 660 136,000
2004/08/12 650 676 647 671 209,000
2004/08/11 627 660 627 650 216,000
2004/08/10 614 627 612 622 121,000
2004/08/09 594 606 594 605 50,000
2004/08/06 600 612 600 604 70,000
2004/08/05 609 613 590 610 61,000
2004/08/04 598 615 597 603 90,000
2004/08/03 618 618 597 603 67,000
2004/08/02 619 619 607 612 47,000
2004/07/30 600 620 600 620 69,000
2004/07/29 606 609 596 605 67,000
2004/07/28 600 614 600 614 66,000
2004/07/27 600 601 595 601 36,000
2004/07/26 600 603 595 600 84,000
2004/07/23 603 603 596 602 46,000
2004/07/22 582 594 582 593 26,000
2004/07/21 585 597 577 597 47,000
2004/07/20 585 587 571 585 54,000
2004/07/16 591 595 582 595 42,000
2004/07/15 610 610 590 598 46,000
2004/07/14 604 607 597 605 57,000
2004/07/13 600 609 599 606 53,000
2004/07/12 601 610 601 610 67,000
2004/07/09 598 601 596 598 50,000
2004/07/08 604 605 595 598 97,000
2004/07/07 606 609 595 605 82,000
2004/07/06 612 620 611 612 121,000
2004/07/05 602 626 601 615 186,000
2004/07/02 603 604 595 601 55,000
2004/07/01 605 618 605 607 175,000
2004/06/30 575 620 575 620 448,000
2004/06/29 570 576 570 576 98,000
2004/06/28 577 577 567 571 68,000
2004/06/25 550 577 550 567 363,000
2004/06/24 554 554 546 551 36,000
2004/06/23 549 555 547 554 62,000
2004/06/22 560 560 556 559 25,000
2004/06/21 559 567 559 563 130,000
2004/06/18 559 570 559 562 80,000
2004/06/17 568 580 568 569 92,000
2004/06/16 553 567 545 567 130,000
2004/06/15 548 551 545 550 60,000
2004/06/14 550 561 550 558 92,000
2004/06/11 560 567 541 567 322,000
2004/06/10 524 550 523 550 215,000
2004/06/09 514 524 514 522 99,000
2004/06/08 508 512 501 510 51,000
2004/06/07 508 508 502 507 47,000
2004/06/04 489 515 489 506 113,000
2004/06/03 485 498 485 494 83,000
2004/06/02 488 491 486 487 42,000
2004/06/01 488 492 488 492 19,000
2004/05/31 483 483 483 483 17,000
2004/05/28 489 493 485 488 53,000
2004/05/27 490 499 487 489 78,000
2004/05/26 505 505 494 495 43,000
2004/05/25 500 505 485 495 129,000
2004/05/24 490 490 489 490 19,000
2004/05/21 483 490 478 488 50,000
2004/05/20 479 485 473 483 51,000
2004/05/19 479 479 475 478 38,000
2004/05/18 460 480 460 476 33,000
2004/05/17 472 477 460 462 55,000
2004/05/14 474 475 465 472 54,000
2004/05/13 489 490 473 474 88,000
2004/05/12 481 481 472 481 134,000
2004/05/11 464 480 463 468 49,000
2004/05/10 490 490 475 476 58,000
2004/05/07 499 505 495 502 60,000
2004/05/06 515 515 500 506 80,000
2004/04/30 515 517 510 514 60,000
2004/04/28 512 518 512 516 34,000
2004/04/27 510 515 510 513 45,000
2004/04/26 512 514 508 510 62,000
2004/04/23 518 518 512 515 82,000
2004/04/22 514 519 512 519 56,000
2004/04/21 515 520 512 514 39,000
2004/04/20 512 519 505 518 80,000
2004/04/19 520 525 495 512 70,000
2004/04/16 520 530 516 520 57,000
2004/04/15 537 539 524 524 65,000
2004/04/14 544 544 530 540 84,000
2004/04/13 538 548 535 544 124,000
2004/04/12 521 538 520 530 104,000
2004/04/09 516 517 507 516 46,000
2004/04/08 524 524 515 519 57,000
2004/04/07 510 521 501 514 112,000
2004/04/06 499 509 498 509 106,000
2004/04/05 492 500 490 497 113,000
2004/04/02 497 497 493 493 81,000
2004/04/01 498 498 495 497 24,000
2004/03/31 500 500 496 498 34,000
2004/03/30 496 501 495 500 74,000
2004/03/29 502 503 495 499 113,000
2004/03/26 499 501 493 499 58,000
2004/03/25 499 499 493 499 50,000
2004/03/24 497 497 490 490 51,000
2004/03/23 490 490 485 487 54,000
2004/03/22 492 494 490 490 56,000
2004/03/19 500 505 494 496 77,000
2004/03/18 510 510 500 501 58,000
2004/03/17 496 509 495 508 39,000
2004/03/16 500 501 496 496 27,000
2004/03/15 493 500 493 499 43,000
2004/03/12 490 499 490 498 60,000
2004/03/11 491 501 491 501 46,000
2004/03/10 492 501 492 501 37,000
2004/03/09 501 503 492 500 45,000
2004/03/08 503 504 500 501 55,000
2004/03/05 505 506 500 506 35,000
2004/03/04 500 503 498 501 70,000
2004/03/03 501 501 497 501 86,000
2004/03/02 491 501 491 496 110,000
2004/03/01 504 523 503 511 102,000
2004/02/27 489 503 488 503 84,000
2004/02/26 489 495 489 492 46,000
2004/02/25 491 492 485 490 35,000
2004/02/24 500 500 490 490 39,000
2004/02/23 506 506 499 499 75,000
2004/02/20 490 502 490 500 115,000
2004/02/19 476 498 476 495 89,000
2004/02/18 470 484 469 480 104,000
2004/02/17 460 465 460 465 52,000
2004/02/16 456 459 456 457 14,000
2004/02/13 457 460 456 456 13,000
2004/02/12 453 459 453 457 12,000
2004/02/10 457 460 453 453 26,000
2004/02/09 455 460 455 457 18,000
2004/02/06 457 458 449 458 42,000
2004/02/05 453 457 452 457 17,000
2004/02/04 455 460 453 455 22,000
2004/02/03 455 460 455 460 25,000
2004/02/02 460 465 460 460 35,000
2004/01/30 451 462 450 450 33,000
2004/01/29 460 460 448 448 36,000
2004/01/28 460 466 459 466 65,000
2004/01/27 460 465 459 465 35,000
2004/01/26 447 460 447 460 37,000
2004/01/23 456 460 452 452 34,000
2004/01/22 450 451 450 451 22,000
2004/01/21 450 455 446 446 35,000
2004/01/20 447 459 447 450 23,000
2004/01/19 452 452 450 450 20,000
2004/01/16 446 451 445 451 24,000
2004/01/15 451 451 440 441 39,000
2004/01/14 450 452 450 451 17,000
2004/01/13 449 460 449 460 44,000
2004/01/09 451 454 449 450 20,000
2004/01/08 449 455 449 450 23,000
2004/01/07 450 451 450 450 9,000
2004/01/06 448 455 448 451 18,000
2004/01/05 441 457 441 448 32,000

このページの先頭へ