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 |
---|---|---|---|---|---|
1985/12/28 | 620 | 620 | 619 | 619 | 23,000 |
1985/12/27 | 606 | 610 | 600 | 610 | 26,000 |
1985/12/26 | 609 | 620 | 608 | 615 | 94,000 |
1985/12/25 | 620 | 620 | 608 | 608 | 24,000 |
1985/12/24 | 601 | 605 | 600 | 605 | 19,000 |
1985/12/23 | 625 | 625 | 620 | 620 | 19,000 |
1985/12/21 | 624 | 624 | 618 | 618 | 5,000 |
1985/12/20 | 625 | 625 | 623 | 625 | 13,000 |
1985/12/19 | 625 | 631 | 625 | 625 | 16,000 |
1985/12/18 | 639 | 640 | 631 | 631 | 7,000 |
1985/12/17 | 616 | 646 | 616 | 646 | 31,000 |
1985/12/16 | 621 | 626 | 615 | 616 | 24,000 |
1985/12/13 | 629 | 629 | 624 | 624 | 14,000 |
1985/12/12 | 629 | 630 | 626 | 629 | 60,000 |
1985/12/11 | 610 | 629 | 610 | 620 | 28,000 |
1985/12/10 | 600 | 600 | 592 | 600 | 7,000 |
1985/12/09 | 600 | 600 | 592 | 600 | 18,000 |
1985/12/07 | 600 | 600 | 590 | 590 | 37,000 |
1985/12/06 | 615 | 615 | 601 | 601 | 36,000 |
1985/12/05 | 620 | 620 | 615 | 615 | 27,000 |
1985/12/04 | 593 | 610 | 590 | 590 | 37,000 |
1985/12/03 | 600 | 610 | 590 | 590 | 25,000 |
1985/12/02 | 605 | 610 | 601 | 601 | 13,000 |
1985/11/30 | 610 | 610 | 610 | 610 | 5,000 |
1985/11/29 | 607 | 608 | 600 | 600 | 11,000 |
1985/11/28 | 611 | 611 | 600 | 610 | 14,000 |
1985/11/27 | 601 | 619 | 601 | 619 | 22,000 |
1985/11/26 | 631 | 631 | 610 | 610 | 59,000 |
1985/11/25 | 584 | 615 | 584 | 615 | 55,000 |
1985/11/22 | 580 | 590 | 576 | 579 | 46,000 |
1985/11/21 | 565 | 571 | 565 | 570 | 33,000 |
1985/11/20 | 561 | 570 | 560 | 565 | 18,000 |
1985/11/19 | 560 | 580 | 560 | 560 | 28,000 |
1985/11/18 | 560 | 565 | 556 | 565 | 32,000 |
1985/11/16 | 560 | 575 | 560 | 560 | 11,000 |
1985/11/15 | 557 | 570 | 557 | 570 | 18,000 |
1985/11/14 | 560 | 562 | 557 | 557 | 45,000 |
1985/11/13 | 560 | 561 | 551 | 561 | 49,000 |
1985/11/12 | 575 | 575 | 570 | 571 | 28,000 |
1985/11/11 | 581 | 592 | 580 | 582 | 13,000 |
1985/11/08 | 578 | 580 | 578 | 578 | 20,000 |
1985/11/07 | 597 | 597 | 571 | 576 | 21,000 |
1985/11/06 | 595 | 600 | 595 | 597 | 15,000 |
1985/11/05 | 606 | 610 | 600 | 600 | 30,000 |
1985/11/02 | 606 | 607 | 605 | 605 | 16,000 |
1985/11/01 | 630 | 630 | 618 | 618 | 9,000 |
1985/10/31 | 615 | 640 | 615 | 628 | 9,000 |
1985/10/30 | 607 | 620 | 602 | 611 | 21,000 |
1985/10/29 | 622 | 622 | 600 | 600 | 15,000 |
1985/10/28 | 626 | 626 | 626 | 626 | 5,000 |
1985/10/26 | 621 | 621 | 600 | 601 | 9,000 |
1985/10/25 | 631 | 631 | 630 | 630 | 5,000 |
1985/10/24 | 623 | 626 | 622 | 626 | 19,000 |
1985/10/23 | 640 | 640 | 630 | 638 | 25,000 |
1985/10/22 | 650 | 650 | 640 | 645 | 7,000 |
1985/10/21 | 645 | 646 | 645 | 646 | 13,000 |
1985/10/19 | 645 | 650 | 645 | 650 | 4,000 |
1985/10/18 | 626 | 637 | 625 | 635 | 16,000 |
1985/10/17 | 622 | 638 | 622 | 622 | 67,000 |
1985/10/16 | 670 | 670 | 651 | 651 | 48,000 |
1985/10/15 | 680 | 680 | 680 | 680 | 15,000 |
1985/10/14 | 650 | 650 | 650 | 650 | 39,000 |
1985/10/11 | 650 | 650 | 645 | 650 | 18,000 |
1985/10/09 | 654 | 655 | 644 | 650 | 185,000 |
1985/10/08 | 654 | 654 | 651 | 654 | 40,000 |
1985/10/07 | 670 | 670 | 657 | 657 | 23,000 |
1985/10/05 | 661 | 661 | 661 | 661 | 8,000 |
1985/10/04 | 680 | 680 | 655 | 670 | 14,000 |
1985/10/03 | 700 | 700 | 680 | 680 | 26,000 |
1985/10/02 | 706 | 706 | 697 | 697 | 34,000 |
1985/10/01 | 701 | 720 | 701 | 706 | 32,000 |
1985/09/30 | 699 | 711 | 699 | 703 | 37,000 |
1985/09/28 | 724 | 724 | 715 | 715 | 6,000 |
1985/09/27 | 725 | 730 | 715 | 725 | 26,000 |
1985/09/26 | 736 | 736 | 720 | 725 | 83,000 |
1985/09/25 | 690 | 690 | 680 | 690 | 45,000 |
1985/09/24 | 718 | 720 | 714 | 714 | 19,000 |
1985/09/21 | 720 | 720 | 720 | 720 | 21,000 |
1985/09/20 | 693 | 700 | 685 | 700 | 107,000 |
1985/09/19 | 651 | 683 | 650 | 683 | 84,000 |
1985/09/18 | 656 | 657 | 654 | 655 | 26,000 |
1985/09/17 | 666 | 666 | 650 | 656 | 25,000 |
1985/09/13 | 660 | 660 | 660 | 660 | 21,000 |
1985/09/12 | 660 | 663 | 660 | 662 | 11,000 |
1985/09/11 | 690 | 690 | 690 | 690 | 1,000 |
1985/09/10 | 673 | 693 | 673 | 693 | 13,000 |
1985/09/09 | 693 | 693 | 693 | 693 | 1,000 |
1985/09/07 | 693 | 693 | 693 | 693 | 6,000 |
1985/09/06 | 688 | 693 | 688 | 693 | 16,000 |
1985/09/05 | 653 | 659 | 653 | 658 | 15,000 |
1985/09/04 | 641 | 659 | 641 | 653 | 12,000 |
1985/09/03 | 660 | 670 | 640 | 640 | 59,000 |
1985/09/02 | 690 | 690 | 675 | 680 | 7,000 |
1985/08/31 | 692 | 692 | 690 | 691 | 15,000 |
1985/08/30 | 693 | 700 | 693 | 693 | 10,000 |
1985/08/29 | 692 | 692 | 691 | 691 | 2,000 |
1985/08/28 | 700 | 700 | 691 | 691 | 8,000 |
1985/08/27 | 680 | 720 | 680 | 720 | 79,000 |
1985/08/26 | 700 | 700 | 700 | 700 | 13,000 |
1985/08/24 | 710 | 711 | 700 | 700 | 15,000 |
1985/08/23 | 710 | 710 | 706 | 706 | 39,000 |
1985/08/22 | 711 | 716 | 710 | 716 | 11,000 |
1985/08/21 | 715 | 717 | 710 | 711 | 22,000 |
1985/08/20 | 706 | 715 | 706 | 715 | 30,000 |
1985/08/16 | 781 | 781 | 777 | 777 | 49,000 |
1985/08/15 | 760 | 770 | 755 | 758 | 111,000 |
1985/08/14 | 711 | 749 | 710 | 749 | 40,000 |
1985/08/13 | 708 | 708 | 708 | 708 | 22,000 |
1985/08/12 | 720 | 720 | 700 | 710 | 63,000 |
1985/08/09 | 700 | 700 | 695 | 700 | 83,000 |
1985/08/07 | 645 | 646 | 630 | 640 | 60,000 |
1985/08/06 | 660 | 660 | 640 | 649 | 58,000 |
1985/08/05 | 694 | 694 | 670 | 670 | 18,000 |
1985/08/03 | 696 | 697 | 696 | 697 | 35,000 |
1985/08/02 | 700 | 721 | 700 | 710 | 37,000 |
1985/08/01 | 684 | 705 | 684 | 705 | 97,000 |
1985/07/30 | 768 | 771 | 735 | 735 | 127,000 |
1985/07/29 | 770 | 789 | 768 | 771 | 205,000 |
1985/07/27 | 770 | 775 | 765 | 770 | 116,000 |
1985/07/26 | 789 | 789 | 778 | 780 | 90,000 |
1985/07/25 | 780 | 789 | 780 | 785 | 285,000 |
1985/07/24 | 751 | 785 | 751 | 780 | 175,000 |
1985/07/23 | 780 | 780 | 750 | 750 | 95,000 |
1985/07/22 | 810 | 810 | 759 | 760 | 92,000 |
1985/07/20 | 780 | 800 | 779 | 795 | 219,000 |
1985/07/19 | 755 | 798 | 755 | 780 | 197,000 |
1985/07/18 | 769 | 770 | 735 | 735 | 196,000 |
1985/07/17 | 800 | 800 | 779 | 800 | 404,000 |
1985/07/16 | 820 | 820 | 779 | 787 | 338,000 |
1985/07/15 | 865 | 865 | 805 | 845 | 1,122,000 |
1985/07/12 | 809 | 829 | 807 | 815 | 1,107,000 |
1985/07/11 | 668 | 740 | 660 | 735 | 1,313,000 |
1985/07/10 | 665 | 665 | 650 | 650 | 729,000 |
1985/07/09 | 559 | 577 | 555 | 575 | 168,000 |
1985/07/08 | 567 | 574 | 559 | 560 | 160,000 |
1985/07/06 | 567 | 567 | 557 | 566 | 260,000 |
1985/07/05 | 535 | 564 | 535 | 559 | 352,000 |
1985/07/04 | 510 | 520 | 508 | 520 | 32,000 |
1985/07/03 | 502 | 505 | 502 | 505 | 8,000 |
1985/07/02 | 491 | 510 | 491 | 494 | 20,000 |
1985/07/01 | 495 | 495 | 489 | 489 | 4,000 |
1985/06/29 | 485 | 491 | 485 | 491 | 27,000 |
1985/06/28 | 499 | 499 | 495 | 495 | 10,000 |
1985/06/27 | 502 | 502 | 500 | 502 | 4,000 |
1985/06/26 | 498 | 506 | 498 | 502 | 35,000 |
1985/06/25 | 500 | 500 | 495 | 495 | 22,000 |
1985/06/24 | 500 | 500 | 495 | 500 | 15,000 |
1985/06/22 | 492 | 498 | 492 | 495 | 6,000 |
1985/06/21 | 498 | 498 | 491 | 491 | 6,000 |
1985/06/20 | 495 | 498 | 495 | 498 | 15,000 |
1985/06/19 | 485 | 506 | 485 | 485 | 43,000 |
1985/06/18 | 495 | 500 | 490 | 490 | 22,000 |
1985/06/17 | 502 | 505 | 500 | 500 | 24,000 |
1985/06/15 | 503 | 503 | 500 | 500 | 21,000 |
1985/06/14 | 510 | 510 | 501 | 501 | 24,000 |
1985/06/13 | 509 | 515 | 500 | 501 | 29,000 |
1985/06/12 | 517 | 520 | 506 | 515 | 49,000 |
1985/06/11 | 530 | 534 | 511 | 520 | 71,000 |
1985/06/10 | 538 | 542 | 535 | 537 | 142,000 |
1985/06/07 | 545 | 557 | 532 | 542 | 225,000 |
1985/06/06 | 528 | 567 | 520 | 545 | 519,000 |
1985/06/05 | 483 | 510 | 482 | 510 | 148,000 |
1985/06/04 | 489 | 489 | 485 | 488 | 16,000 |
1985/06/03 | 480 | 490 | 480 | 489 | 46,000 |
1985/06/01 | 490 | 490 | 481 | 481 | 38,000 |
1985/05/31 | 470 | 490 | 470 | 490 | 63,000 |
1985/05/30 | 461 | 470 | 461 | 468 | 32,000 |
1985/05/29 | 470 | 470 | 458 | 458 | 27,000 |
1985/05/28 | 460 | 470 | 460 | 470 | 19,000 |
1985/05/27 | 461 | 461 | 461 | 461 | 2,000 |
1985/05/25 | 458 | 458 | 458 | 458 | 3,000 |
1985/05/24 | 455 | 464 | 455 | 464 | 20,000 |
1985/05/23 | 455 | 455 | 455 | 455 | 7,000 |
1985/05/22 | 460 | 460 | 455 | 455 | 17,000 |
1985/05/21 | 460 | 464 | 460 | 463 | 6,000 |
1985/05/20 | 469 | 469 | 469 | 469 | 2,000 |
1985/05/18 | 469 | 469 | 469 | 469 | 12,000 |
1985/05/17 | 461 | 462 | 456 | 461 | 16,000 |
1985/05/16 | 461 | 462 | 461 | 462 | 11,000 |
1985/05/15 | 470 | 470 | 461 | 461 | 56,000 |
1985/05/14 | 465 | 470 | 460 | 470 | 58,000 |
1985/05/13 | 459 | 460 | 459 | 460 | 10,000 |
1985/05/10 | 446 | 452 | 446 | 450 | 13,000 |
1985/05/09 | 450 | 450 | 443 | 443 | 19,000 |
1985/05/08 | 450 | 454 | 446 | 446 | 34,000 |
1985/05/07 | 455 | 455 | 450 | 450 | 47,000 |
1985/05/04 | 461 | 461 | 450 | 450 | 27,000 |
1985/05/02 | 450 | 468 | 449 | 456 | 91,000 |
1985/05/01 | 434 | 440 | 432 | 440 | 28,000 |
1985/04/30 | 438 | 438 | 431 | 431 | 3,000 |
1985/04/27 | 440 | 440 | 433 | 433 | 7,000 |
1985/04/26 | 430 | 438 | 430 | 438 | 24,000 |
1985/04/25 | 430 | 430 | 430 | 430 | 2,000 |
1985/04/24 | 420 | 420 | 419 | 419 | 39,000 |
1985/04/23 | 425 | 425 | 420 | 420 | 21,000 |
1985/04/22 | 425 | 425 | 422 | 422 | 26,000 |
1985/04/20 | 421 | 424 | 421 | 423 | 8,000 |
1985/04/19 | 422 | 424 | 422 | 424 | 7,000 |
1985/04/18 | 429 | 430 | 420 | 421 | 15,000 |
1985/04/17 | 429 | 429 | 428 | 429 | 8,000 |
1985/04/16 | 425 | 429 | 415 | 429 | 73,000 |
1985/04/15 | 429 | 429 | 429 | 429 | 1,000 |
1985/04/12 | 426 | 429 | 423 | 429 | 26,000 |
1985/04/11 | 443 | 443 | 421 | 422 | 6,000 |
1985/04/10 | 450 | 450 | 444 | 444 | 23,000 |
1985/04/09 | 431 | 441 | 425 | 441 | 30,000 |
1985/04/08 | 422 | 429 | 422 | 429 | 3,000 |
1985/04/06 | 422 | 422 | 421 | 422 | 18,000 |
1985/04/05 | 427 | 427 | 427 | 427 | 6,000 |
1985/04/04 | 420 | 422 | 420 | 420 | 21,000 |
1985/04/03 | 415 | 415 | 414 | 414 | 6,000 |
1985/04/01 | 414 | 414 | 414 | 414 | 6,000 |
1985/03/29 | 413 | 413 | 413 | 413 | 3,000 |
1985/03/28 | 413 | 413 | 412 | 412 | 6,000 |
1985/03/27 | 412 | 412 | 412 | 412 | 4,000 |
1985/03/26 | 422 | 422 | 420 | 422 | 5,000 |
1985/03/25 | 422 | 422 | 421 | 422 | 7,000 |
1985/03/23 | 420 | 420 | 420 | 420 | 2,000 |
1985/03/22 | 415 | 415 | 411 | 415 | 16,000 |
1985/03/20 | 418 | 418 | 417 | 418 | 7,000 |
1985/03/19 | 419 | 419 | 415 | 415 | 6,000 |
1985/03/18 | 413 | 415 | 413 | 415 | 6,000 |
1985/03/15 | 412 | 412 | 412 | 412 | 13,000 |
1985/03/14 | 411 | 415 | 411 | 412 | 7,000 |
1985/03/13 | 410 | 410 | 410 | 410 | 42,000 |
1985/03/12 | 413 | 413 | 410 | 410 | 39,000 |
1985/03/11 | 420 | 420 | 416 | 416 | 14,000 |
1985/03/08 | 425 | 425 | 420 | 420 | 20,000 |
1985/03/07 | 427 | 430 | 424 | 425 | 29,000 |
1985/03/06 | 420 | 423 | 420 | 423 | 11,000 |
1985/03/05 | 422 | 422 | 420 | 420 | 6,000 |
1985/03/04 | 420 | 425 | 420 | 423 | 22,000 |
1985/03/02 | 420 | 420 | 420 | 420 | 8,000 |
1985/03/01 | 421 | 421 | 420 | 420 | 35,000 |
1985/02/28 | 427 | 427 | 425 | 425 | 15,000 |
1985/02/27 | 427 | 427 | 427 | 427 | 6,000 |
1985/02/26 | 429 | 430 | 426 | 426 | 9,000 |
1985/02/25 | 426 | 426 | 426 | 426 | 8,000 |
1985/02/23 | 429 | 429 | 426 | 429 | 12,000 |
1985/02/22 | 433 | 433 | 430 | 430 | 9,000 |
1985/02/21 | 434 | 434 | 434 | 434 | 2,000 |
1985/02/20 | 430 | 430 | 430 | 430 | 21,000 |
1985/02/19 | 426 | 427 | 426 | 427 | 6,000 |
1985/02/18 | 425 | 426 | 425 | 426 | 8,000 |
1985/02/16 | 422 | 422 | 422 | 422 | 18,000 |
1985/02/14 | 427 | 430 | 425 | 430 | 12,000 |
1985/02/13 | 427 | 427 | 427 | 427 | 6,000 |
1985/02/08 | 422 | 422 | 422 | 422 | 4,000 |
1985/02/07 | 423 | 423 | 422 | 422 | 2,000 |
1985/02/06 | 425 | 430 | 420 | 420 | 16,000 |
1985/02/05 | 429 | 430 | 429 | 429 | 10,000 |
1985/02/04 | 431 | 431 | 431 | 431 | 1,000 |
1985/02/02 | 429 | 435 | 429 | 430 | 10,000 |
1985/02/01 | 421 | 426 | 421 | 426 | 16,000 |
1985/01/29 | 439 | 439 | 436 | 436 | 6,000 |
1985/01/28 | 440 | 440 | 440 | 440 | 6,000 |
1985/01/26 | 441 | 441 | 441 | 441 | 1,000 |
1985/01/25 | 440 | 441 | 440 | 441 | 12,000 |
1985/01/24 | 440 | 440 | 440 | 440 | 4,000 |
1985/01/23 | 440 | 441 | 440 | 440 | 8,000 |
1985/01/22 | 440 | 440 | 440 | 440 | 2,000 |
1985/01/21 | 436 | 440 | 435 | 440 | 15,000 |
1985/01/19 | 436 | 436 | 435 | 435 | 36,000 |
1985/01/17 | 444 | 444 | 443 | 443 | 9,000 |
1985/01/16 | 446 | 446 | 445 | 445 | 6,000 |
1985/01/14 | 446 | 446 | 444 | 444 | 6,000 |
1985/01/11 | 444 | 445 | 444 | 445 | 7,000 |
1985/01/10 | 444 | 444 | 444 | 444 | 22,000 |
1985/01/08 | 469 | 469 | 469 | 469 | 2,000 |