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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,393 | 1,415 | 1,380 | 1,397 | 207,500 |
| 2015/12/29 | 1,349 | 1,375 | 1,299 | 1,373 | 262,700 |
| 2015/12/28 | 1,311 | 1,342 | 1,304 | 1,338 | 221,100 |
| 2015/12/25 | 1,351 | 1,358 | 1,320 | 1,323 | 159,000 |
| 2015/12/24 | 1,345 | 1,360 | 1,334 | 1,338 | 192,900 |
| 2015/12/22 | 1,366 | 1,384 | 1,342 | 1,346 | 268,900 |
| 2015/12/21 | 1,368 | 1,385 | 1,363 | 1,380 | 142,300 |
| 2015/12/18 | 1,397 | 1,425 | 1,378 | 1,385 | 217,900 |
| 2015/12/17 | 1,389 | 1,423 | 1,387 | 1,405 | 269,000 |
| 2015/12/16 | 1,355 | 1,373 | 1,347 | 1,363 | 186,500 |
| 2015/12/15 | 1,373 | 1,386 | 1,332 | 1,343 | 256,600 |
| 2015/12/14 | 1,333 | 1,365 | 1,332 | 1,360 | 175,700 |
| 2015/12/11 | 1,353 | 1,385 | 1,349 | 1,375 | 238,100 |
| 2015/12/10 | 1,376 | 1,384 | 1,351 | 1,374 | 238,500 |
| 2015/12/09 | 1,400 | 1,425 | 1,386 | 1,399 | 292,000 |
| 2015/12/08 | 1,369 | 1,399 | 1,368 | 1,398 | 296,300 |
| 2015/12/07 | 1,385 | 1,403 | 1,358 | 1,361 | 301,500 |
| 2015/12/04 | 1,382 | 1,384 | 1,365 | 1,377 | 142,600 |
| 2015/12/03 | 1,380 | 1,388 | 1,363 | 1,376 | 133,700 |
| 2015/12/02 | 1,385 | 1,385 | 1,368 | 1,380 | 145,400 |
| 2015/12/01 | 1,375 | 1,384 | 1,362 | 1,382 | 210,600 |
| 2015/11/30 | 1,370 | 1,374 | 1,344 | 1,354 | 158,500 |
| 2015/11/27 | 1,375 | 1,389 | 1,357 | 1,369 | 227,000 |
| 2015/11/26 | 1,348 | 1,375 | 1,348 | 1,371 | 361,500 |
| 2015/11/25 | 1,331 | 1,398 | 1,331 | 1,343 | 606,800 |
| 2015/11/24 | 1,304 | 1,318 | 1,290 | 1,314 | 199,200 |
| 2015/11/20 | 1,307 | 1,325 | 1,296 | 1,315 | 194,000 |
| 2015/11/19 | 1,296 | 1,307 | 1,276 | 1,295 | 162,500 |
| 2015/11/18 | 1,323 | 1,323 | 1,276 | 1,280 | 318,800 |
| 2015/11/17 | 1,303 | 1,321 | 1,294 | 1,320 | 269,600 |
| 2015/11/16 | 1,264 | 1,308 | 1,263 | 1,308 | 333,000 |
| 2015/11/13 | 1,287 | 1,300 | 1,276 | 1,282 | 184,800 |
| 2015/11/12 | 1,285 | 1,308 | 1,276 | 1,300 | 246,200 |
| 2015/11/11 | 1,264 | 1,299 | 1,261 | 1,295 | 412,900 |
| 2015/11/10 | 1,206 | 1,288 | 1,197 | 1,276 | 1,030,700 |
| 2015/11/09 | 1,140 | 1,150 | 1,131 | 1,142 | 147,300 |
| 2015/11/06 | 1,127 | 1,140 | 1,120 | 1,133 | 121,800 |
| 2015/11/05 | 1,109 | 1,134 | 1,100 | 1,127 | 157,300 |
| 2015/11/04 | 1,110 | 1,127 | 1,091 | 1,093 | 140,500 |
| 2015/11/02 | 1,118 | 1,118 | 1,103 | 1,103 | 92,600 |
| 2015/10/30 | 1,144 | 1,146 | 1,123 | 1,125 | 89,000 |
| 2015/10/29 | 1,134 | 1,153 | 1,133 | 1,148 | 150,500 |
| 2015/10/28 | 1,128 | 1,137 | 1,115 | 1,131 | 103,000 |
| 2015/10/27 | 1,126 | 1,153 | 1,125 | 1,128 | 107,900 |
| 2015/10/26 | 1,175 | 1,177 | 1,128 | 1,141 | 189,300 |
| 2015/10/23 | 1,173 | 1,177 | 1,155 | 1,159 | 213,700 |
| 2015/10/22 | 1,142 | 1,168 | 1,138 | 1,148 | 163,700 |
| 2015/10/21 | 1,112 | 1,156 | 1,108 | 1,148 | 229,700 |
| 2015/10/20 | 1,120 | 1,126 | 1,101 | 1,111 | 97,400 |
| 2015/10/19 | 1,105 | 1,125 | 1,080 | 1,108 | 130,800 |
| 2015/10/16 | 1,120 | 1,133 | 1,096 | 1,100 | 145,000 |
| 2015/10/15 | 1,073 | 1,124 | 1,072 | 1,113 | 210,000 |
| 2015/10/14 | 1,089 | 1,108 | 1,070 | 1,078 | 159,600 |
| 2015/10/13 | 1,082 | 1,105 | 1,073 | 1,097 | 280,500 |
| 2015/10/09 | 1,055 | 1,083 | 1,055 | 1,079 | 202,600 |
| 2015/10/08 | 1,040 | 1,055 | 1,029 | 1,050 | 131,600 |
| 2015/10/07 | 1,010 | 1,044 | 1,009 | 1,038 | 175,600 |
| 2015/10/06 | 1,017 | 1,030 | 1,012 | 1,013 | 132,000 |
| 2015/10/05 | 1,026 | 1,026 | 1,001 | 1,005 | 126,700 |
| 2015/10/02 | 1,013 | 1,030 | 1,005 | 1,025 | 131,700 |
| 2015/10/01 | 1,021 | 1,030 | 998 | 1,016 | 165,000 |
| 2015/09/30 | 1,000 | 1,018 | 998 | 1,008 | 206,300 |
| 2015/09/29 | 1,014 | 1,023 | 975 | 978 | 210,700 |
| 2015/09/28 | 995 | 1,030 | 988 | 1,025 | 191,900 |
| 2015/09/25 | 979 | 993 | 964 | 993 | 157,500 |
| 2015/09/24 | 981 | 992 | 970 | 973 | 170,200 |
| 2015/09/18 | 1,016 | 1,017 | 993 | 996 | 224,700 |
| 2015/09/17 | 999 | 1,042 | 992 | 1,026 | 255,600 |
| 2015/09/16 | 980 | 993 | 971 | 987 | 123,900 |
| 2015/09/15 | 1,009 | 1,009 | 975 | 976 | 190,000 |
| 2015/09/14 | 1,021 | 1,029 | 995 | 1,008 | 144,400 |
| 2015/09/11 | 992 | 1,015 | 992 | 1,003 | 173,200 |
| 2015/09/10 | 980 | 1,027 | 980 | 1,022 | 204,400 |
| 2015/09/09 | 995 | 1,003 | 982 | 1,002 | 146,400 |
| 2015/09/08 | 969 | 1,005 | 959 | 960 | 201,700 |
| 2015/09/07 | 954 | 994 | 954 | 976 | 240,900 |
| 2015/09/04 | 991 | 1,006 | 953 | 965 | 210,100 |
| 2015/09/03 | 1,013 | 1,030 | 986 | 987 | 187,600 |
| 2015/09/02 | 1,017 | 1,027 | 992 | 1,000 | 305,900 |
| 2015/09/01 | 1,043 | 1,079 | 1,043 | 1,045 | 410,800 |
| 2015/08/31 | 1,026 | 1,048 | 1,018 | 1,035 | 226,400 |
| 2015/08/28 | 1,027 | 1,038 | 1,001 | 1,023 | 224,000 |
| 2015/08/27 | 978 | 1,002 | 968 | 990 | 262,000 |
| 2015/08/26 | 975 | 995 | 955 | 984 | 272,500 |
| 2015/08/25 | 930 | 1,006 | 913 | 955 | 396,500 |
| 2015/08/24 | 1,037 | 1,052 | 990 | 991 | 377,200 |
| 2015/08/21 | 1,088 | 1,091 | 1,066 | 1,066 | 350,200 |
| 2015/08/20 | 1,121 | 1,129 | 1,114 | 1,115 | 104,100 |
| 2015/08/19 | 1,148 | 1,149 | 1,124 | 1,124 | 187,900 |
| 2015/08/18 | 1,143 | 1,161 | 1,141 | 1,152 | 86,700 |
| 2015/08/17 | 1,152 | 1,157 | 1,141 | 1,153 | 102,900 |
| 2015/08/14 | 1,162 | 1,162 | 1,143 | 1,151 | 165,100 |
| 2015/08/13 | 1,184 | 1,198 | 1,165 | 1,169 | 204,300 |
| 2015/08/12 | 1,166 | 1,193 | 1,156 | 1,184 | 507,700 |
| 2015/08/11 | 1,154 | 1,166 | 1,146 | 1,156 | 224,200 |
| 2015/08/10 | 1,146 | 1,149 | 1,131 | 1,146 | 146,900 |
| 2015/08/07 | 1,137 | 1,168 | 1,135 | 1,151 | 369,300 |
| 2015/08/06 | 1,156 | 1,177 | 1,137 | 1,142 | 274,700 |
| 2015/08/05 | 1,101 | 1,160 | 1,100 | 1,145 | 371,500 |
| 2015/08/04 | 1,145 | 1,147 | 1,112 | 1,121 | 397,300 |
| 2015/08/03 | 1,160 | 1,179 | 1,142 | 1,145 | 482,500 |
| 2015/07/31 | 1,105 | 1,144 | 1,105 | 1,143 | 337,000 |
| 2015/07/30 | 1,094 | 1,128 | 1,090 | 1,106 | 864,400 |
| 2015/07/29 | 1,189 | 1,189 | 1,148 | 1,153 | 209,800 |
| 2015/07/28 | 1,164 | 1,175 | 1,154 | 1,165 | 116,300 |
| 2015/07/27 | 1,181 | 1,189 | 1,163 | 1,164 | 141,200 |
| 2015/07/24 | 1,184 | 1,186 | 1,171 | 1,181 | 204,200 |
| 2015/07/23 | 1,183 | 1,184 | 1,166 | 1,177 | 261,200 |
| 2015/07/22 | 1,187 | 1,193 | 1,177 | 1,179 | 130,900 |
| 2015/07/21 | 1,199 | 1,204 | 1,191 | 1,197 | 138,300 |
| 2015/07/17 | 1,192 | 1,197 | 1,183 | 1,190 | 292,700 |
| 2015/07/16 | 1,211 | 1,211 | 1,190 | 1,192 | 251,800 |
| 2015/07/15 | 1,219 | 1,238 | 1,201 | 1,211 | 258,000 |
| 2015/07/14 | 1,197 | 1,210 | 1,190 | 1,204 | 289,300 |
| 2015/07/13 | 1,188 | 1,206 | 1,184 | 1,195 | 207,700 |
| 2015/07/10 | 1,167 | 1,188 | 1,164 | 1,177 | 168,700 |
| 2015/07/09 | 1,168 | 1,170 | 1,120 | 1,161 | 293,800 |
| 2015/07/08 | 1,199 | 1,206 | 1,178 | 1,179 | 312,300 |
| 2015/07/07 | 1,202 | 1,214 | 1,198 | 1,199 | 194,500 |
| 2015/07/06 | 1,201 | 1,209 | 1,181 | 1,190 | 241,200 |
| 2015/07/03 | 1,231 | 1,231 | 1,212 | 1,213 | 246,800 |
| 2015/07/02 | 1,238 | 1,238 | 1,216 | 1,221 | 264,200 |
| 2015/07/01 | 1,229 | 1,233 | 1,216 | 1,221 | 144,500 |
| 2015/06/30 | 1,223 | 1,229 | 1,210 | 1,221 | 188,300 |
| 2015/06/29 | 1,232 | 1,233 | 1,216 | 1,223 | 311,900 |
| 2015/06/26 | 1,280 | 1,280 | 1,245 | 1,248 | 451,100 |
| 2015/06/25 | 1,294 | 1,296 | 1,280 | 1,281 | 132,000 |
| 2015/06/24 | 1,304 | 1,305 | 1,293 | 1,302 | 105,500 |
| 2015/06/23 | 1,318 | 1,318 | 1,292 | 1,298 | 115,700 |
| 2015/06/22 | 1,317 | 1,327 | 1,299 | 1,306 | 96,900 |
| 2015/06/19 | 1,300 | 1,322 | 1,287 | 1,321 | 384,100 |
| 2015/06/18 | 1,292 | 1,292 | 1,270 | 1,277 | 190,000 |
| 2015/06/17 | 1,299 | 1,307 | 1,292 | 1,296 | 174,600 |
| 2015/06/16 | 1,300 | 1,325 | 1,293 | 1,294 | 162,000 |
| 2015/06/15 | 1,315 | 1,320 | 1,303 | 1,313 | 141,500 |
| 2015/06/12 | 1,320 | 1,335 | 1,318 | 1,323 | 302,900 |
| 2015/06/11 | 1,312 | 1,319 | 1,301 | 1,319 | 132,400 |
| 2015/06/10 | 1,300 | 1,325 | 1,300 | 1,308 | 240,000 |
| 2015/06/09 | 1,318 | 1,322 | 1,291 | 1,293 | 185,600 |
| 2015/06/08 | 1,312 | 1,331 | 1,305 | 1,324 | 217,400 |
| 2015/06/05 | 1,300 | 1,319 | 1,288 | 1,316 | 190,800 |
| 2015/06/04 | 1,270 | 1,322 | 1,269 | 1,316 | 563,100 |
| 2015/06/03 | 1,269 | 1,281 | 1,256 | 1,278 | 198,000 |
| 2015/06/02 | 1,281 | 1,281 | 1,263 | 1,267 | 190,900 |
| 2015/06/01 | 1,273 | 1,286 | 1,268 | 1,276 | 164,500 |
| 2015/05/29 | 1,258 | 1,281 | 1,258 | 1,273 | 262,500 |
| 2015/05/28 | 1,260 | 1,280 | 1,256 | 1,264 | 255,600 |
| 2015/05/27 | 1,270 | 1,270 | 1,258 | 1,267 | 233,800 |
| 2015/05/26 | 1,278 | 1,287 | 1,272 | 1,274 | 145,200 |
| 2015/05/25 | 1,293 | 1,295 | 1,278 | 1,284 | 163,100 |
| 2015/05/22 | 1,270 | 1,287 | 1,266 | 1,284 | 249,700 |
| 2015/05/21 | 1,287 | 1,293 | 1,271 | 1,271 | 242,400 |
| 2015/05/20 | 1,292 | 1,293 | 1,273 | 1,282 | 258,900 |
| 2015/05/19 | 1,291 | 1,304 | 1,288 | 1,291 | 185,000 |
| 2015/05/18 | 1,289 | 1,298 | 1,281 | 1,289 | 203,000 |
| 2015/05/15 | 1,301 | 1,310 | 1,270 | 1,278 | 444,100 |
| 2015/05/14 | 1,337 | 1,360 | 1,325 | 1,331 | 205,300 |
| 2015/05/13 | 1,350 | 1,365 | 1,340 | 1,345 | 134,500 |
| 2015/05/12 | 1,333 | 1,366 | 1,329 | 1,355 | 139,200 |
| 2015/05/11 | 1,359 | 1,368 | 1,346 | 1,347 | 89,800 |
| 2015/05/08 | 1,335 | 1,349 | 1,329 | 1,341 | 122,500 |
| 2015/05/07 | 1,340 | 1,359 | 1,331 | 1,334 | 98,100 |
| 2015/05/01 | 1,347 | 1,352 | 1,327 | 1,336 | 166,100 |
| 2015/04/30 | 1,351 | 1,369 | 1,336 | 1,362 | 286,700 |
| 2015/04/28 | 1,372 | 1,380 | 1,353 | 1,357 | 158,100 |
| 2015/04/27 | 1,360 | 1,393 | 1,345 | 1,389 | 566,300 |
| 2015/04/24 | 1,318 | 1,358 | 1,316 | 1,349 | 654,800 |
| 2015/04/23 | 1,321 | 1,327 | 1,310 | 1,315 | 141,300 |
| 2015/04/22 | 1,295 | 1,324 | 1,294 | 1,321 | 335,600 |
| 2015/04/21 | 1,300 | 1,301 | 1,281 | 1,290 | 332,400 |
| 2015/04/20 | 1,295 | 1,304 | 1,284 | 1,289 | 340,000 |
| 2015/04/17 | 1,315 | 1,317 | 1,297 | 1,309 | 219,500 |
| 2015/04/16 | 1,322 | 1,333 | 1,311 | 1,318 | 233,700 |
| 2015/04/15 | 1,299 | 1,323 | 1,299 | 1,312 | 282,000 |
| 2015/04/14 | 1,268 | 1,299 | 1,268 | 1,297 | 379,400 |
| 2015/04/13 | 1,268 | 1,272 | 1,252 | 1,269 | 241,800 |
| 2015/04/10 | 1,278 | 1,278 | 1,265 | 1,268 | 251,700 |
| 2015/04/09 | 1,280 | 1,284 | 1,267 | 1,271 | 232,600 |
| 2015/04/08 | 1,274 | 1,286 | 1,273 | 1,274 | 170,900 |
| 2015/04/07 | 1,273 | 1,283 | 1,270 | 1,274 | 146,900 |
| 2015/04/06 | 1,282 | 1,286 | 1,270 | 1,275 | 121,200 |
| 2015/04/03 | 1,284 | 1,290 | 1,273 | 1,289 | 151,400 |
| 2015/04/02 | 1,268 | 1,300 | 1,265 | 1,292 | 266,500 |
| 2015/04/01 | 1,277 | 1,281 | 1,263 | 1,270 | 205,000 |
| 2015/03/31 | 1,279 | 1,307 | 1,278 | 1,291 | 290,300 |
| 2015/03/30 | 1,271 | 1,282 | 1,264 | 1,275 | 252,200 |
| 2015/03/27 | 1,289 | 1,292 | 1,266 | 1,282 | 241,000 |
| 2015/03/26 | 1,286 | 1,293 | 1,277 | 1,290 | 209,700 |
| 2015/03/25 | 1,305 | 1,315 | 1,285 | 1,297 | 166,200 |
| 2015/03/24 | 1,285 | 1,299 | 1,277 | 1,299 | 286,000 |
| 2015/03/23 | 1,289 | 1,304 | 1,280 | 1,288 | 330,500 |
| 2015/03/20 | 1,290 | 1,295 | 1,276 | 1,288 | 316,200 |
| 2015/03/19 | 1,310 | 1,317 | 1,291 | 1,293 | 314,900 |
| 2015/03/18 | 1,330 | 1,335 | 1,311 | 1,320 | 178,700 |
| 2015/03/17 | 1,330 | 1,338 | 1,318 | 1,324 | 202,700 |
| 2015/03/16 | 1,309 | 1,320 | 1,307 | 1,319 | 125,300 |
| 2015/03/13 | 1,314 | 1,320 | 1,301 | 1,313 | 206,200 |
| 2015/03/12 | 1,306 | 1,325 | 1,306 | 1,309 | 193,200 |
| 2015/03/11 | 1,284 | 1,310 | 1,283 | 1,303 | 157,000 |
| 2015/03/10 | 1,286 | 1,300 | 1,281 | 1,287 | 174,500 |
| 2015/03/09 | 1,288 | 1,293 | 1,272 | 1,276 | 411,900 |
| 2015/03/06 | 1,323 | 1,328 | 1,298 | 1,300 | 390,500 |
| 2015/03/05 | 1,321 | 1,337 | 1,321 | 1,325 | 91,000 |
| 2015/03/04 | 1,328 | 1,348 | 1,322 | 1,331 | 127,300 |
| 2015/03/03 | 1,349 | 1,359 | 1,331 | 1,341 | 136,700 |
| 2015/03/02 | 1,380 | 1,383 | 1,340 | 1,347 | 329,200 |
| 2015/02/27 | 1,328 | 1,375 | 1,328 | 1,373 | 328,400 |
| 2015/02/26 | 1,345 | 1,355 | 1,332 | 1,341 | 277,400 |
| 2015/02/25 | 1,300 | 1,348 | 1,293 | 1,334 | 464,600 |
| 2015/02/24 | 1,301 | 1,301 | 1,281 | 1,284 | 292,900 |
| 2015/02/23 | 1,321 | 1,326 | 1,295 | 1,302 | 263,900 |
| 2015/02/20 | 1,316 | 1,322 | 1,302 | 1,316 | 271,200 |
| 2015/02/19 | 1,336 | 1,336 | 1,311 | 1,325 | 233,900 |
| 2015/02/18 | 1,337 | 1,353 | 1,311 | 1,314 | 284,600 |
| 2015/02/17 | 1,324 | 1,335 | 1,316 | 1,323 | 173,300 |
| 2015/02/16 | 1,340 | 1,347 | 1,316 | 1,327 | 197,300 |
| 2015/02/13 | 1,302 | 1,341 | 1,302 | 1,331 | 333,600 |
| 2015/02/12 | 1,315 | 1,317 | 1,288 | 1,295 | 228,500 |
| 2015/02/10 | 1,276 | 1,312 | 1,274 | 1,306 | 349,700 |
| 2015/02/09 | 1,277 | 1,286 | 1,261 | 1,273 | 219,300 |
| 2015/02/06 | 1,285 | 1,290 | 1,255 | 1,276 | 347,300 |
| 2015/02/05 | 1,300 | 1,311 | 1,276 | 1,282 | 247,500 |
| 2015/02/04 | 1,330 | 1,334 | 1,285 | 1,296 | 334,300 |
| 2015/02/03 | 1,313 | 1,343 | 1,309 | 1,323 | 379,700 |
| 2015/02/02 | 1,315 | 1,354 | 1,303 | 1,328 | 338,100 |
| 2015/01/30 | 1,347 | 1,349 | 1,309 | 1,325 | 288,800 |
| 2015/01/29 | 1,334 | 1,361 | 1,334 | 1,343 | 804,900 |
| 2015/01/28 | 1,288 | 1,298 | 1,271 | 1,290 | 206,200 |
| 2015/01/27 | 1,279 | 1,296 | 1,261 | 1,296 | 176,700 |
| 2015/01/26 | 1,265 | 1,277 | 1,259 | 1,276 | 92,000 |
| 2015/01/23 | 1,280 | 1,281 | 1,258 | 1,277 | 100,200 |
| 2015/01/22 | 1,280 | 1,280 | 1,256 | 1,271 | 118,100 |
| 2015/01/21 | 1,277 | 1,283 | 1,262 | 1,282 | 80,600 |
| 2015/01/20 | 1,259 | 1,295 | 1,259 | 1,277 | 223,600 |
| 2015/01/19 | 1,252 | 1,265 | 1,230 | 1,247 | 126,100 |
| 2015/01/16 | 1,247 | 1,253 | 1,230 | 1,250 | 173,500 |
| 2015/01/15 | 1,246 | 1,275 | 1,246 | 1,272 | 93,600 |
| 2015/01/14 | 1,260 | 1,270 | 1,250 | 1,252 | 134,600 |
| 2015/01/13 | 1,289 | 1,289 | 1,256 | 1,269 | 94,300 |
| 2015/01/09 | 1,306 | 1,314 | 1,288 | 1,295 | 163,600 |
| 2015/01/08 | 1,310 | 1,316 | 1,293 | 1,298 | 237,800 |
| 2015/01/07 | 1,312 | 1,324 | 1,300 | 1,304 | 118,800 |
| 2015/01/06 | 1,337 | 1,348 | 1,321 | 1,324 | 233,400 |
| 2015/01/05 | 1,368 | 1,368 | 1,341 | 1,354 | 279,300 |