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 |
|---|---|---|---|---|---|
| 2005/12/30 | 907 | 910 | 881 | 891 | 81,000 |
| 2005/12/29 | 875 | 914 | 874 | 897 | 253,000 |
| 2005/12/28 | 840 | 870 | 834 | 861 | 393,000 |
| 2005/12/27 | 796 | 850 | 795 | 845 | 394,000 |
| 2005/12/26 | 810 | 825 | 802 | 806 | 176,000 |
| 2005/12/22 | 785 | 812 | 780 | 812 | 208,000 |
| 2005/12/21 | 774 | 790 | 771 | 779 | 119,000 |
| 2005/12/20 | 791 | 794 | 772 | 780 | 112,000 |
| 2005/12/19 | 780 | 796 | 774 | 790 | 125,000 |
| 2005/12/16 | 780 | 784 | 762 | 777 | 208,000 |
| 2005/12/15 | 791 | 792 | 782 | 784 | 89,000 |
| 2005/12/14 | 793 | 805 | 780 | 781 | 145,000 |
| 2005/12/13 | 815 | 815 | 800 | 809 | 65,000 |
| 2005/12/12 | 794 | 815 | 792 | 815 | 133,000 |
| 2005/12/09 | 780 | 794 | 780 | 792 | 158,000 |
| 2005/12/08 | 774 | 793 | 774 | 782 | 139,000 |
| 2005/12/07 | 790 | 805 | 790 | 791 | 199,000 |
| 2005/12/06 | 823 | 823 | 790 | 807 | 351,000 |
| 2005/12/05 | 777 | 815 | 772 | 813 | 486,000 |
| 2005/12/02 | 741 | 768 | 721 | 762 | 350,000 |
| 2005/12/01 | 700 | 723 | 697 | 721 | 222,000 |
| 2005/11/30 | 728 | 734 | 700 | 700 | 370,000 |
| 2005/11/29 | 754 | 764 | 732 | 738 | 187,000 |
| 2005/11/28 | 770 | 774 | 755 | 764 | 91,000 |
| 2005/11/25 | 790 | 790 | 760 | 772 | 127,000 |
| 2005/11/24 | 772 | 803 | 772 | 779 | 334,000 |
| 2005/11/22 | 741 | 777 | 731 | 766 | 405,000 |
| 2005/11/21 | 729 | 738 | 728 | 731 | 154,000 |
| 2005/11/18 | 736 | 740 | 725 | 730 | 140,000 |
| 2005/11/17 | 719 | 742 | 712 | 739 | 272,000 |
| 2005/11/16 | 683 | 721 | 665 | 721 | 613,000 |
| 2005/11/15 | 711 | 718 | 711 | 712 | 63,000 |
| 2005/11/14 | 727 | 727 | 714 | 715 | 106,000 |
| 2005/11/11 | 722 | 730 | 719 | 727 | 114,000 |
| 2005/11/10 | 710 | 724 | 706 | 724 | 195,000 |
| 2005/11/09 | 700 | 724 | 699 | 717 | 235,000 |
| 2005/11/08 | 703 | 705 | 695 | 705 | 98,000 |
| 2005/11/07 | 695 | 698 | 693 | 697 | 58,000 |
| 2005/11/04 | 700 | 700 | 690 | 693 | 161,000 |
| 2005/11/02 | 690 | 690 | 677 | 688 | 189,000 |
| 2005/11/01 | 676 | 687 | 676 | 682 | 107,000 |
| 2005/10/31 | 669 | 683 | 669 | 675 | 107,000 |
| 2005/10/28 | 668 | 673 | 663 | 667 | 79,000 |
| 2005/10/27 | 668 | 675 | 664 | 673 | 164,000 |
| 2005/10/26 | 655 | 668 | 655 | 660 | 99,000 |
| 2005/10/25 | 652 | 653 | 649 | 653 | 361,000 |
| 2005/10/24 | 652 | 652 | 647 | 647 | 97,000 |
| 2005/10/21 | 650 | 651 | 646 | 648 | 154,000 |
| 2005/10/20 | 648 | 652 | 648 | 652 | 92,000 |
| 2005/10/19 | 638 | 648 | 637 | 648 | 185,000 |
| 2005/10/18 | 643 | 646 | 632 | 643 | 238,000 |
| 2005/10/17 | 655 | 655 | 641 | 644 | 205,000 |
| 2005/10/14 | 659 | 659 | 652 | 655 | 152,000 |
| 2005/10/13 | 656 | 664 | 649 | 660 | 123,000 |
| 2005/10/12 | 651 | 680 | 649 | 656 | 211,000 |
| 2005/10/11 | 653 | 653 | 646 | 650 | 141,000 |
| 2005/10/07 | 658 | 663 | 633 | 652 | 164,000 |
| 2005/10/06 | 672 | 672 | 656 | 658 | 103,000 |
| 2005/10/05 | 681 | 681 | 668 | 674 | 114,000 |
| 2005/10/04 | 690 | 690 | 680 | 684 | 98,000 |
| 2005/10/03 | 698 | 698 | 676 | 680 | 142,000 |
| 2005/09/30 | 706 | 712 | 700 | 700 | 154,000 |
| 2005/09/29 | 725 | 725 | 702 | 716 | 149,000 |
| 2005/09/28 | 715 | 724 | 715 | 722 | 71,000 |
| 2005/09/27 | 728 | 728 | 715 | 717 | 84,000 |
| 2005/09/26 | 700 | 729 | 700 | 728 | 137,000 |
| 2005/09/22 | 701 | 711 | 694 | 710 | 141,000 |
| 2005/09/21 | 708 | 711 | 689 | 698 | 219,000 |
| 2005/09/20 | 675 | 719 | 673 | 708 | 327,000 |
| 2005/09/16 | 660 | 668 | 660 | 664 | 114,000 |
| 2005/09/15 | 660 | 665 | 655 | 665 | 113,000 |
| 2005/09/14 | 652 | 660 | 651 | 660 | 67,000 |
| 2005/09/13 | 655 | 658 | 654 | 657 | 66,000 |
| 2005/09/12 | 660 | 661 | 653 | 656 | 103,000 |
| 2005/09/09 | 648 | 654 | 647 | 654 | 195,000 |
| 2005/09/08 | 650 | 653 | 647 | 647 | 121,000 |
| 2005/09/07 | 659 | 659 | 651 | 653 | 131,000 |
| 2005/09/06 | 659 | 663 | 649 | 651 | 254,000 |
| 2005/09/05 | 652 | 655 | 647 | 649 | 123,000 |
| 2005/09/02 | 639 | 648 | 639 | 647 | 204,000 |
| 2005/09/01 | 640 | 643 | 635 | 638 | 80,000 |
| 2005/08/31 | 637 | 642 | 634 | 637 | 137,000 |
| 2005/08/30 | 622 | 635 | 621 | 632 | 93,000 |
| 2005/08/29 | 625 | 625 | 617 | 620 | 126,000 |
| 2005/08/26 | 628 | 629 | 621 | 627 | 181,000 |
| 2005/08/25 | 630 | 636 | 626 | 630 | 121,000 |
| 2005/08/24 | 629 | 638 | 628 | 632 | 375,000 |
| 2005/08/23 | 660 | 669 | 648 | 649 | 223,000 |
| 2005/08/22 | 651 | 656 | 650 | 655 | 90,000 |
| 2005/08/19 | 650 | 655 | 645 | 651 | 66,000 |
| 2005/08/18 | 652 | 657 | 650 | 651 | 92,000 |
| 2005/08/17 | 655 | 664 | 655 | 659 | 81,000 |
| 2005/08/16 | 670 | 671 | 657 | 663 | 67,000 |
| 2005/08/15 | 654 | 663 | 642 | 663 | 101,000 |
| 2005/08/12 | 648 | 657 | 642 | 652 | 339,000 |
| 2005/08/11 | 643 | 650 | 635 | 647 | 259,000 |
| 2005/08/10 | 626 | 640 | 626 | 635 | 142,000 |
| 2005/08/09 | 613 | 625 | 613 | 625 | 114,000 |
| 2005/08/08 | 601 | 616 | 601 | 613 | 105,000 |
| 2005/08/05 | 618 | 623 | 611 | 615 | 108,000 |
| 2005/08/04 | 627 | 627 | 616 | 619 | 80,000 |
| 2005/08/03 | 617 | 622 | 616 | 621 | 190,000 |
| 2005/08/02 | 614 | 617 | 612 | 616 | 169,000 |
| 2005/08/01 | 610 | 616 | 609 | 615 | 75,000 |
| 2005/07/29 | 616 | 618 | 608 | 609 | 202,000 |
| 2005/07/28 | 613 | 617 | 609 | 617 | 44,000 |
| 2005/07/27 | 609 | 614 | 607 | 612 | 112,000 |
| 2005/07/26 | 610 | 611 | 606 | 611 | 119,000 |
| 2005/07/25 | 605 | 614 | 602 | 612 | 150,000 |
| 2005/07/22 | 602 | 608 | 601 | 603 | 129,000 |
| 2005/07/21 | 603 | 607 | 601 | 605 | 131,000 |
| 2005/07/20 | 602 | 609 | 601 | 602 | 183,000 |
| 2005/07/19 | 605 | 609 | 602 | 602 | 82,000 |
| 2005/07/15 | 610 | 611 | 606 | 607 | 120,000 |
| 2005/07/14 | 610 | 613 | 605 | 607 | 135,000 |
| 2005/07/13 | 614 | 614 | 610 | 611 | 91,000 |
| 2005/07/12 | 613 | 618 | 612 | 614 | 161,000 |
| 2005/07/11 | 619 | 619 | 611 | 612 | 131,000 |
| 2005/07/08 | 615 | 620 | 611 | 613 | 196,000 |
| 2005/07/07 | 615 | 615 | 610 | 611 | 149,000 |
| 2005/07/06 | 614 | 615 | 610 | 614 | 252,000 |
| 2005/07/05 | 613 | 619 | 610 | 613 | 223,000 |
| 2005/07/04 | 614 | 617 | 612 | 614 | 147,000 |
| 2005/07/01 | 631 | 631 | 612 | 618 | 328,000 |
| 2005/06/30 | 600 | 649 | 597 | 649 | 383,000 |
| 2005/06/29 | 602 | 612 | 601 | 603 | 239,000 |
| 2005/06/28 | 607 | 608 | 600 | 602 | 219,000 |
| 2005/06/27 | 610 | 612 | 605 | 609 | 175,000 |
| 2005/06/24 | 620 | 620 | 613 | 613 | 106,000 |
| 2005/06/23 | 619 | 621 | 615 | 618 | 108,000 |
| 2005/06/22 | 619 | 623 | 610 | 617 | 187,000 |
| 2005/06/21 | 619 | 622 | 616 | 619 | 103,000 |
| 2005/06/20 | 626 | 626 | 616 | 620 | 208,000 |
| 2005/06/17 | 616 | 630 | 616 | 630 | 191,000 |
| 2005/06/16 | 625 | 626 | 616 | 619 | 158,000 |
| 2005/06/15 | 621 | 628 | 621 | 623 | 197,000 |
| 2005/06/14 | 628 | 628 | 617 | 621 | 159,000 |
| 2005/06/13 | 615 | 627 | 615 | 621 | 202,000 |
| 2005/06/10 | 604 | 612 | 604 | 610 | 379,000 |
| 2005/06/09 | 602 | 609 | 595 | 605 | 374,000 |
| 2005/06/08 | 601 | 610 | 596 | 604 | 433,000 |
| 2005/06/07 | 580 | 610 | 580 | 603 | 1,116,000 |
| 2005/06/06 | 650 | 651 | 629 | 630 | 270,000 |
| 2005/06/03 | 635 | 655 | 635 | 655 | 198,000 |
| 2005/06/02 | 652 | 653 | 640 | 641 | 292,000 |
| 2005/06/01 | 660 | 665 | 650 | 651 | 254,000 |
| 2005/05/31 | 651 | 660 | 644 | 658 | 492,000 |
| 2005/05/30 | 638 | 675 | 638 | 645 | 578,000 |
| 2005/05/27 | 594 | 642 | 594 | 631 | 1,010,000 |
| 2005/05/26 | 597 | 603 | 595 | 601 | 307,000 |
| 2005/05/25 | 602 | 610 | 593 | 602 | 663,000 |
| 2005/05/24 | 582 | 587 | 569 | 582 | 1,042,000 |
| 2005/05/23 | 589 | 610 | 583 | 602 | 492,000 |
| 2005/05/20 | 630 | 642 | 613 | 619 | 235,000 |
| 2005/05/19 | 668 | 668 | 617 | 632 | 348,000 |
| 2005/05/18 | 682 | 690 | 671 | 672 | 112,000 |
| 2005/05/17 | 730 | 730 | 682 | 683 | 139,000 |
| 2005/05/16 | 731 | 741 | 725 | 730 | 69,000 |
| 2005/05/13 | 779 | 779 | 761 | 761 | 29,000 |
| 2005/05/12 | 774 | 782 | 774 | 779 | 36,000 |
| 2005/05/11 | 768 | 775 | 761 | 767 | 25,000 |
| 2005/05/10 | 766 | 782 | 766 | 772 | 41,000 |
| 2005/05/09 | 770 | 770 | 761 | 765 | 39,000 |
| 2005/05/06 | 760 | 781 | 760 | 769 | 18,000 |
| 2005/05/02 | 740 | 753 | 735 | 750 | 29,000 |
| 2005/04/28 | 758 | 763 | 755 | 755 | 55,000 |
| 2005/04/27 | 763 | 768 | 755 | 759 | 34,000 |
| 2005/04/26 | 755 | 774 | 755 | 763 | 80,000 |
| 2005/04/25 | 771 | 771 | 759 | 760 | 79,000 |
| 2005/04/22 | 779 | 779 | 758 | 761 | 34,000 |
| 2005/04/21 | 771 | 779 | 746 | 779 | 41,000 |
| 2005/04/20 | 788 | 790 | 765 | 771 | 70,000 |
| 2005/04/19 | 782 | 787 | 774 | 785 | 37,000 |
| 2005/04/18 | 774 | 790 | 767 | 780 | 60,000 |
| 2005/04/15 | 807 | 814 | 787 | 814 | 44,000 |
| 2005/04/14 | 815 | 824 | 813 | 816 | 74,000 |
| 2005/04/13 | 808 | 824 | 808 | 824 | 45,000 |
| 2005/04/12 | 811 | 816 | 805 | 811 | 36,000 |
| 2005/04/11 | 806 | 816 | 798 | 811 | 31,000 |
| 2005/04/08 | 824 | 824 | 811 | 815 | 24,000 |
| 2005/04/07 | 810 | 817 | 809 | 814 | 19,000 |
| 2005/04/06 | 810 | 828 | 810 | 810 | 70,000 |
| 2005/04/05 | 792 | 808 | 775 | 806 | 72,000 |
| 2005/04/04 | 787 | 787 | 773 | 783 | 33,000 |
| 2005/04/01 | 781 | 789 | 771 | 786 | 34,000 |
| 2005/03/31 | 768 | 807 | 768 | 801 | 70,000 |
| 2005/03/30 | 770 | 785 | 769 | 773 | 55,000 |
| 2005/03/29 | 787 | 795 | 783 | 788 | 44,000 |
| 2005/03/28 | 810 | 813 | 800 | 807 | 24,000 |
| 2005/03/25 | 830 | 830 | 809 | 824 | 46,000 |
| 2005/03/24 | 820 | 829 | 820 | 823 | 64,000 |
| 2005/03/23 | 825 | 825 | 803 | 817 | 63,000 |
| 2005/03/22 | 822 | 828 | 819 | 821 | 52,000 |
| 2005/03/18 | 812 | 830 | 812 | 821 | 55,000 |
| 2005/03/17 | 813 | 823 | 808 | 808 | 64,000 |
| 2005/03/16 | 811 | 823 | 810 | 812 | 65,000 |
| 2005/03/15 | 833 | 833 | 811 | 812 | 68,000 |
| 2005/03/14 | 821 | 832 | 815 | 829 | 55,000 |
| 2005/03/11 | 810 | 835 | 805 | 815 | 155,000 |
| 2005/03/10 | 803 | 808 | 803 | 808 | 33,000 |
| 2005/03/09 | 804 | 808 | 800 | 808 | 87,000 |
| 2005/03/08 | 798 | 814 | 792 | 811 | 146,000 |
| 2005/03/07 | 778 | 794 | 778 | 791 | 48,000 |
| 2005/03/04 | 775 | 780 | 760 | 778 | 78,000 |
| 2005/03/03 | 770 | 774 | 761 | 774 | 75,000 |
| 2005/03/02 | 759 | 774 | 754 | 770 | 98,000 |
| 2005/03/01 | 755 | 758 | 753 | 758 | 41,000 |
| 2005/02/28 | 749 | 753 | 740 | 753 | 48,000 |
| 2005/02/25 | 750 | 750 | 745 | 749 | 45,000 |
| 2005/02/24 | 743 | 748 | 743 | 748 | 23,000 |
| 2005/02/23 | 740 | 745 | 737 | 741 | 54,000 |
| 2005/02/22 | 743 | 748 | 741 | 744 | 52,000 |
| 2005/02/21 | 731 | 744 | 731 | 740 | 55,000 |
| 2005/02/18 | 711 | 736 | 711 | 730 | 84,000 |
| 2005/02/17 | 726 | 730 | 716 | 721 | 70,000 |
| 2005/02/16 | 731 | 745 | 731 | 735 | 31,000 |
| 2005/02/15 | 730 | 739 | 730 | 739 | 42,000 |
| 2005/02/14 | 737 | 743 | 735 | 735 | 41,000 |
| 2005/02/10 | 732 | 736 | 730 | 734 | 59,000 |
| 2005/02/09 | 745 | 745 | 722 | 735 | 96,000 |
| 2005/02/08 | 745 | 750 | 744 | 747 | 81,000 |
| 2005/02/07 | 747 | 753 | 741 | 750 | 85,000 |
| 2005/02/04 | 750 | 750 | 745 | 746 | 40,000 |
| 2005/02/03 | 742 | 749 | 741 | 748 | 75,000 |
| 2005/02/02 | 745 | 750 | 738 | 747 | 67,000 |
| 2005/02/01 | 739 | 740 | 735 | 738 | 86,000 |
| 2005/01/31 | 725 | 748 | 725 | 734 | 52,000 |
| 2005/01/28 | 713 | 720 | 713 | 716 | 49,000 |
| 2005/01/27 | 713 | 713 | 710 | 710 | 34,000 |
| 2005/01/26 | 707 | 714 | 700 | 714 | 53,000 |
| 2005/01/25 | 710 | 710 | 703 | 706 | 20,000 |
| 2005/01/24 | 711 | 718 | 699 | 708 | 106,000 |
| 2005/01/21 | 690 | 710 | 680 | 710 | 66,000 |
| 2005/01/20 | 690 | 690 | 688 | 689 | 50,000 |
| 2005/01/19 | 690 | 692 | 685 | 689 | 31,000 |
| 2005/01/18 | 692 | 698 | 689 | 690 | 44,000 |
| 2005/01/17 | 685 | 692 | 680 | 690 | 35,000 |
| 2005/01/14 | 684 | 690 | 679 | 689 | 72,000 |
| 2005/01/13 | 695 | 695 | 693 | 694 | 9,000 |
| 2005/01/12 | 700 | 702 | 695 | 696 | 59,000 |
| 2005/01/11 | 690 | 700 | 681 | 695 | 51,000 |
| 2005/01/07 | 698 | 700 | 677 | 680 | 80,000 |
| 2005/01/06 | 649 | 669 | 649 | 667 | 39,000 |
| 2005/01/05 | 660 | 665 | 650 | 651 | 49,000 |
| 2005/01/04 | 653 | 659 | 653 | 659 | 8,000 |