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
1986/12/27 1,410 1,410 1,360 1,410 240,000
1986/12/26 1,350 1,450 1,330 1,410 533,000
1986/12/25 1,370 1,370 1,310 1,340 473,000
1986/12/24 1,280 1,360 1,280 1,350 1,169,000
1986/12/23 1,280 1,310 1,250 1,290 539,000
1986/12/22 1,270 1,280 1,250 1,260 153,000
1986/12/19 1,190 1,290 1,190 1,290 210,000
1986/12/18 1,190 1,200 1,190 1,190 60,000
1986/12/17 1,220 1,230 1,190 1,210 93,000
1986/12/16 1,210 1,210 1,190 1,200 60,000
1986/12/15 1,200 1,220 1,180 1,210 60,000
1986/12/12 1,210 1,210 1,170 1,180 67,000
1986/12/11 1,230 1,250 1,180 1,230 68,000
1986/12/10 1,210 1,270 1,210 1,250 427,000
1986/12/09 1,240 1,240 1,170 1,170 30,000
1986/12/08 1,200 1,230 1,190 1,230 48,000
1986/12/06 1,170 1,200 1,160 1,200 67,000
1986/12/05 1,200 1,220 1,190 1,190 171,000
1986/12/04 1,240 1,250 1,190 1,190 106,000
1986/12/03 1,260 1,300 1,230 1,260 431,000
1986/12/02 1,270 1,300 1,220 1,220 269,000
1986/12/01 1,280 1,320 1,240 1,300 757,000
1986/11/29 1,230 1,270 1,200 1,260 455,000
1986/11/28 1,240 1,250 1,210 1,240 974,000
1986/11/27 1,110 1,170 1,100 1,150 772,000
1986/11/26 1,050 1,130 1,040 1,130 844,000
1986/11/25 1,050 1,050 1,000 1,010 145,000
1986/11/22 1,050 1,050 1,010 1,040 112,000
1986/11/21 1,020 1,080 1,020 1,060 745,000
1986/11/20 1,020 1,030 994 1,000 217,000
1986/11/19 962 1,030 962 1,020 387,000
1986/11/18 920 922 920 922 135,000
1986/11/17 900 904 900 900 25,000
1986/11/14 900 900 894 900 5,000
1986/11/13 929 929 910 910 34,000
1986/11/12 910 930 890 930 60,000
1986/11/11 898 920 898 920 57,000
1986/11/07 870 870 840 840 12,000
1986/11/06 830 870 830 870 48,000
1986/11/05 850 850 830 830 5,000
1986/11/01 849 849 840 840 6,000
1986/10/31 840 860 840 860 18,000
1986/10/30 806 830 806 830 12,000
1986/10/29 800 800 795 800 14,000
1986/10/28 801 801 796 796 9,000
1986/10/27 799 800 799 800 4,000
1986/10/25 802 803 800 800 5,000
1986/10/24 821 821 801 801 19,000
1986/10/23 779 792 779 781 34,000
1986/10/22 841 841 810 810 16,000
1986/10/21 840 840 840 840 23,000
1986/10/20 890 890 880 880 12,000
1986/10/17 890 905 890 897 36,000
1986/10/16 905 905 880 895 37,000
1986/10/15 915 920 915 917 26,000
1986/10/14 915 916 915 916 9,000
1986/10/13 920 928 920 920 26,000
1986/10/09 921 922 920 920 18,000
1986/10/08 920 920 915 920 22,000
1986/10/07 910 915 910 910 48,000
1986/10/06 910 910 890 900 105,000
1986/10/04 900 905 900 900 9,000
1986/10/03 890 900 890 900 49,000
1986/10/02 940 940 900 900 14,000
1986/10/01 975 975 950 950 44,000
1986/09/30 970 1,000 970 980 48,000
1986/09/29 930 970 930 970 51,000
1986/09/27 930 930 920 921 88,000
1986/09/25 871 873 850 852 62,000
1986/09/24 890 890 870 870 72,000
1986/09/22 890 895 889 890 62,000
1986/09/19 890 891 890 891 35,000
1986/09/18 886 886 886 886 3,000
1986/09/17 900 900 890 890 42,000
1986/09/16 896 900 895 900 27,000
1986/09/12 895 906 895 895 28,000
1986/09/11 940 955 940 945 45,000
1986/09/10 901 925 901 925 36,000
1986/09/09 926 926 900 900 29,000
1986/09/08 930 950 930 930 22,000
1986/09/06 930 935 925 935 15,000
1986/09/05 927 945 927 945 20,000
1986/09/04 921 925 921 925 8,000
1986/09/03 945 950 945 945 20,000
1986/09/02 940 950 940 950 36,000
1986/09/01 960 960 950 960 24,000
1986/08/30 940 960 940 960 33,000
1986/08/29 932 940 920 940 24,000
1986/08/28 950 950 940 940 7,000
1986/08/27 966 966 935 960 65,000
1986/08/26 970 970 940 960 65,000
1986/08/25 977 981 975 975 14,000
1986/08/22 991 991 980 980 20,000
1986/08/21 1,000 1,020 1,000 1,000 41,000
1986/08/20 1,010 1,030 1,010 1,020 18,000
1986/08/19 1,030 1,050 1,000 1,030 50,000
1986/08/18 990 1,000 980 990 52,000
1986/08/15 990 990 990 990 18,000
1986/08/14 990 998 982 990 36,000
1986/08/13 991 991 990 990 20,000
1986/08/12 950 965 950 961 120,000
1986/08/11 960 960 950 960 7,000
1986/08/08 980 980 965 965 2,000
1986/08/07 972 990 963 990 11,000
1986/08/06 970 990 962 962 19,000
1986/08/05 950 975 950 975 22,000
1986/08/04 970 990 970 989 4,000
1986/08/02 1,000 1,010 990 1,000 59,000
1986/08/01 1,020 1,040 1,000 1,010 27,000
1986/07/31 1,090 1,090 1,040 1,040 28,000
1986/07/30 1,050 1,100 1,050 1,070 34,000
1986/07/29 1,050 1,060 1,050 1,050 14,000
1986/07/28 1,110 1,110 1,090 1,090 30,000
1986/07/26 1,150 1,180 1,100 1,100 93,000
1986/07/25 1,100 1,150 1,080 1,110 197,000
1986/07/24 1,100 1,100 1,070 1,100 136,000
1986/07/23 1,050 1,070 1,050 1,070 42,000
1986/07/22 1,050 1,050 1,000 1,000 43,000
1986/07/21 1,050 1,050 1,040 1,050 39,000
1986/07/19 1,060 1,080 1,040 1,050 140,000
1986/07/18 1,080 1,080 1,010 1,030 93,000
1986/07/17 1,080 1,090 1,050 1,080 71,000
1986/07/16 1,100 1,100 1,040 1,080 91,000
1986/07/15 1,100 1,100 1,070 1,090 75,000
1986/07/14 1,090 1,090 1,070 1,090 93,000
1986/07/11 1,080 1,080 1,050 1,050 89,000
1986/07/10 1,080 1,080 1,060 1,060 53,000
1986/07/09 1,100 1,100 1,080 1,090 118,000
1986/07/08 1,050 1,110 1,050 1,080 126,000
1986/07/07 1,080 1,110 1,050 1,080 180,000
1986/07/05 1,080 1,100 1,070 1,080 56,000
1986/07/04 1,130 1,130 1,070 1,100 386,000
1986/07/03 1,130 1,140 1,100 1,130 674,000
1986/07/02 1,040 1,130 1,040 1,130 1,131,000
1986/07/01 1,000 1,010 990 1,010 338,000
1986/06/30 994 1,000 982 1,000 255,000
1986/06/28 985 988 984 984 128,000
1986/06/27 970 986 960 982 266,000
1986/06/26 970 970 950 960 124,000
1986/06/25 950 962 946 960 24,000
1986/06/24 951 970 950 970 54,000
1986/06/23 966 966 935 936 27,000
1986/06/21 970 970 955 960 80,000
1986/06/20 986 986 961 962 68,000
1986/06/19 980 980 975 976 158,000
1986/06/18 980 985 970 970 91,000
1986/06/17 981 981 966 980 102,000
1986/06/16 999 999 961 961 27,000
1986/06/13 965 990 965 990 58,000
1986/06/12 972 972 963 964 42,000
1986/06/11 970 989 952 952 152,000
1986/06/10 980 980 951 970 64,000
1986/06/09 1,030 1,030 993 1,000 184,000
1986/06/07 1,020 1,030 1,000 1,030 362,000
1986/06/06 990 1,040 990 1,000 1,083,000
1986/06/05 980 990 964 990 165,000
1986/06/04 970 1,000 955 990 575,000
1986/06/03 901 950 890 950 344,000
1986/06/02 900 900 881 881 5,000
1986/05/31 910 925 899 920 53,000
1986/05/30 930 930 910 910 46,000
1986/05/29 921 925 912 921 98,000
1986/05/28 919 930 915 921 90,000
1986/05/27 919 950 919 949 383,000
1986/05/26 920 920 900 919 49,000
1986/05/24 900 920 900 920 44,000
1986/05/23 899 920 880 920 126,000
1986/05/22 885 900 885 899 31,000
1986/05/21 875 890 875 885 38,000
1986/05/20 865 875 865 875 41,000
1986/05/19 850 875 840 875 91,000
1986/05/17 860 860 845 860 59,000
1986/05/16 871 880 860 875 112,000
1986/05/15 874 885 870 881 118,000
1986/05/14 910 910 894 894 82,000
1986/05/13 925 929 900 920 98,000
1986/05/12 930 938 920 935 119,000
1986/05/09 914 930 914 914 150,000
1986/05/08 934 938 910 910 118,000
1986/05/07 950 950 920 938 290,000
1986/05/06 940 960 930 955 260,000
1986/05/02 940 951 925 930 284,000
1986/05/01 890 940 881 940 853,000
1986/04/30 878 890 870 890 347,000
1986/04/28 865 880 865 880 291,000
1986/04/26 870 876 865 865 268,000
1986/04/25 848 892 840 880 882,000
1986/04/24 780 834 780 830 498,000
1986/04/23 760 780 760 780 30,000
1986/04/22 779 779 769 770 37,000
1986/04/21 780 782 778 782 32,000
1986/04/19 790 790 781 781 24,000
1986/04/18 797 797 785 790 53,000
1986/04/17 790 790 780 790 133,000
1986/04/16 789 792 776 776 130,000
1986/04/15 810 810 786 799 219,000
1986/04/14 820 830 794 805 240,000
1986/04/11 820 840 811 820 616,000
1986/04/10 765 809 765 808 605,000
1986/04/09 725 755 725 755 104,000
1986/04/08 740 752 721 745 105,000
1986/04/07 710 736 710 735 49,000
1986/04/05 711 711 710 710 15,000
1986/04/04 735 735 700 701 37,000
1986/04/03 690 740 690 740 27,000
1986/04/02 745 745 720 720 39,000
1986/04/01 758 758 745 745 56,000
1986/03/31 755 760 736 740 110,000
1986/03/29 750 760 750 760 36,000
1986/03/28 712 730 710 730 30,000
1986/03/27 728 728 705 705 52,000
1986/03/26 724 724 702 702 22,000
1986/03/25 710 730 703 730 68,000
1986/03/24 711 715 710 710 115,000
1986/03/22 740 740 710 712 24,000
1986/03/20 727 727 705 705 75,000
1986/03/19 760 760 721 730 91,000
1986/03/18 710 759 705 740 102,000
1986/03/17 710 715 705 705 54,000
1986/03/15 720 720 706 710 35,000
1986/03/14 730 730 720 720 21,000
1986/03/13 732 732 730 730 30,000
1986/03/12 720 730 715 722 85,000
1986/03/11 712 720 712 715 44,000
1986/03/10 711 711 692 692 54,000
1986/03/07 716 721 706 711 35,000
1986/03/06 718 728 718 726 12,000
1986/03/05 730 738 728 728 17,000
1986/03/04 745 745 733 733 48,000
1986/03/03 750 750 743 745 27,000
1986/03/01 745 757 745 750 40,000
1986/02/28 764 764 749 749 71,000
1986/02/27 750 768 750 764 51,000
1986/02/26 768 768 751 751 41,000
1986/02/25 773 773 751 758 47,000
1986/02/24 760 777 760 775 123,000
1986/02/22 768 768 750 757 55,000
1986/02/21 728 771 728 758 231,000
1986/02/20 728 728 725 725 101,000
1986/02/19 710 728 710 720 68,000
1986/02/18 721 728 710 720 51,000
1986/02/17 718 724 712 720 60,000
1986/02/15 710 716 700 702 17,000
1986/02/14 728 728 715 720 65,000
1986/02/13 715 730 715 726 169,000
1986/02/12 706 709 695 709 81,000
1986/02/10 715 715 695 706 93,000
1986/02/07 700 705 690 700 179,000
1986/02/06 680 680 672 672 29,000
1986/02/05 682 685 679 680 66,000
1986/02/04 680 680 653 680 42,000
1986/02/03 650 686 648 680 108,000
1986/02/01 651 651 648 650 17,000
1986/01/31 651 651 647 650 28,000
1986/01/30 631 650 631 648 31,000
1986/01/29 635 635 625 625 10,000
1986/01/28 642 642 636 636 19,000
1986/01/27 642 649 642 642 9,000
1986/01/25 649 649 642 648 12,000
1986/01/24 640 650 640 645 27,000
1986/01/23 641 647 640 640 33,000
1986/01/22 650 650 640 645 23,000
1986/01/21 650 650 640 650 65,000
1986/01/20 620 630 620 630 12,000
1986/01/18 610 610 609 610 9,000
1986/01/17 618 620 609 609 53,000
1986/01/16 615 616 614 616 13,000
1986/01/14 613 615 613 613 9,000
1986/01/13 615 615 612 612 11,000
1986/01/10 620 620 615 615 23,000
1986/01/09 620 620 615 620 29,000
1986/01/08 615 620 612 620 39,000
1986/01/07 616 616 610 611 17,000
1986/01/06 618 618 615 615 48,000
1986/01/04 618 625 618 618 9,000

このページの先頭へ