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
1989/12/29 2,350 2,360 2,350 2,360 28,000
1989/12/28 2,350 2,380 2,340 2,350 134,000
1989/12/27 2,300 2,330 2,300 2,330 114,000
1989/12/26 2,290 2,300 2,290 2,300 80,000
1989/12/25 2,200 2,220 2,200 2,220 89,000
1989/12/22 2,320 2,320 2,200 2,220 100,000
1989/12/21 2,370 2,390 2,300 2,300 170,000
1989/12/20 2,420 2,420 2,330 2,370 442,000
1989/12/19 2,310 2,450 2,280 2,450 712,000
1989/12/18 2,230 2,300 2,200 2,300 500,000
1989/12/15 2,180 2,220 2,150 2,200 341,000
1989/12/14 2,170 2,170 2,140 2,160 308,000
1989/12/13 2,130 2,170 2,130 2,160 113,000
1989/12/12 2,110 2,130 2,100 2,100 83,000
1989/12/11 2,050 2,100 2,050 2,100 35,000
1989/12/08 2,070 2,070 2,050 2,050 195,000
1989/12/07 2,100 2,120 2,070 2,070 121,000
1989/12/06 2,070 2,100 2,070 2,100 110,000
1989/12/05 2,060 2,060 2,050 2,060 50,000
1989/12/04 2,070 2,090 2,050 2,050 234,000
1989/12/01 2,070 2,080 2,060 2,070 77,000
1989/11/30 2,050 2,080 2,050 2,050 68,000
1989/11/29 2,060 2,080 2,040 2,040 203,000
1989/11/28 2,030 2,050 2,020 2,050 77,000
1989/11/27 2,030 2,030 2,020 2,020 56,000
1989/11/24 2,030 2,030 2,020 2,030 44,000
1989/11/22 2,050 2,050 2,020 2,020 20,000
1989/11/21 2,050 2,070 2,050 2,050 64,000
1989/11/20 2,050 2,060 2,050 2,050 80,000
1989/11/17 2,090 2,100 2,050 2,050 124,000
1989/11/16 2,100 2,120 2,080 2,120 99,000
1989/11/15 2,100 2,130 2,100 2,100 47,000
1989/11/14 2,100 2,100 2,090 2,100 141,000
1989/11/13 2,140 2,140 2,100 2,100 26,000
1989/11/10 2,130 2,150 2,130 2,150 25,000
1989/11/09 2,070 2,130 2,070 2,130 32,000
1989/11/08 2,060 2,060 2,050 2,060 22,000
1989/11/07 2,050 2,070 2,050 2,060 62,000
1989/11/06 2,050 2,060 2,050 2,060 26,000
1989/11/02 2,060 2,140 2,060 2,060 19,000
1989/11/01 2,060 2,070 2,060 2,070 21,000
1989/10/31 2,110 2,110 2,100 2,100 17,000
1989/10/30 2,070 2,130 2,050 2,100 22,000
1989/10/27 2,150 2,150 2,110 2,150 51,000
1989/10/26 2,170 2,200 2,140 2,200 32,000
1989/10/25 2,100 2,140 2,100 2,120 33,000
1989/10/24 2,160 2,160 2,130 2,140 28,000
1989/10/23 2,120 2,120 2,120 2,120 36,000
1989/10/20 2,150 2,150 2,120 2,120 26,000
1989/10/19 2,100 2,120 2,100 2,120 25,000
1989/10/18 2,110 2,150 2,070 2,100 124,000
1989/10/17 2,010 2,150 2,000 2,150 27,000
1989/10/16 1,980 2,020 1,980 1,990 34,000
1989/10/13 2,080 2,120 2,080 2,100 41,000
1989/10/11 2,260 2,260 2,200 2,200 44,000
1989/10/09 2,280 2,280 2,260 2,270 33,000
1989/10/06 2,260 2,280 2,250 2,280 105,000
1989/10/05 2,290 2,330 2,270 2,300 348,000
1989/10/04 2,240 2,300 2,220 2,300 361,000
1989/10/03 2,210 2,230 2,210 2,220 184,000
1989/10/02 2,220 2,220 2,200 2,200 116,000
1989/09/29 2,180 2,220 2,170 2,210 234,000
1989/09/28 2,130 2,170 2,100 2,170 139,000
1989/09/27 2,060 2,120 2,050 2,120 134,000
1989/09/26 2,030 2,050 2,030 2,050 38,000
1989/09/25 2,050 2,060 2,010 2,020 254,000
1989/09/22 2,030 2,050 2,030 2,040 137,000
1989/09/21 2,010 2,030 1,980 2,030 107,000
1989/09/20 2,000 2,020 1,990 2,000 91,000
1989/09/19 1,990 2,020 1,990 2,010 43,000
1989/09/18 2,040 2,050 2,030 2,030 30,000
1989/09/14 2,020 2,090 2,020 2,050 62,000
1989/09/13 2,100 2,110 2,050 2,050 92,000
1989/09/12 2,110 2,130 2,100 2,130 164,000
1989/09/11 2,130 2,140 2,130 2,130 107,000
1989/09/08 2,070 2,130 2,070 2,130 192,000
1989/09/07 2,070 2,100 2,070 2,070 46,000
1989/09/06 2,100 2,100 2,070 2,070 110,000
1989/09/05 2,140 2,140 2,050 2,070 247,000
1989/09/04 2,000 2,150 2,000 2,120 421,000
1989/09/01 2,040 2,050 2,000 2,040 179,000
1989/08/31 2,000 2,050 2,000 2,040 321,000
1989/08/30 1,950 2,000 1,950 1,990 171,000
1989/08/29 1,880 1,940 1,880 1,940 48,000
1989/08/28 1,930 1,930 1,880 1,880 30,000
1989/08/25 1,930 1,950 1,930 1,950 117,000
1989/08/24 1,920 1,950 1,920 1,920 48,000
1989/08/23 1,920 1,950 1,920 1,940 31,000
1989/08/22 1,940 1,940 1,920 1,940 80,000
1989/08/21 1,960 1,960 1,930 1,940 72,000
1989/08/18 1,940 1,950 1,920 1,950 118,000
1989/08/17 1,910 1,940 1,850 1,940 12,000
1989/08/16 1,900 1,940 1,900 1,940 57,000
1989/08/15 1,890 1,900 1,890 1,900 11,000
1989/08/14 1,930 1,930 1,890 1,890 68,000
1989/08/11 1,910 1,910 1,900 1,900 158,000
1989/08/10 1,940 1,950 1,900 1,910 167,000
1989/08/09 1,900 1,930 1,890 1,930 136,000
1989/08/08 1,870 1,900 1,870 1,900 30,000
1989/08/07 1,840 1,870 1,840 1,870 32,000
1989/08/04 1,850 1,890 1,850 1,870 58,000
1989/08/03 1,850 1,910 1,850 1,910 236,000
1989/08/02 1,900 1,900 1,840 1,850 45,000
1989/08/01 1,940 1,950 1,930 1,930 78,000
1989/07/31 1,920 1,990 1,920 1,980 316,000
1989/07/28 1,970 1,980 1,900 1,950 233,000
1989/07/27 1,930 1,970 1,910 1,970 436,000
1989/07/26 1,900 1,930 1,880 1,930 278,000
1989/07/25 1,850 1,880 1,850 1,880 134,000
1989/07/24 1,830 1,850 1,830 1,850 101,000
1989/07/21 1,820 1,820 1,800 1,820 34,000
1989/07/20 1,800 1,830 1,760 1,830 40,000
1989/07/19 1,800 1,800 1,800 1,800 22,000
1989/07/18 1,800 1,800 1,800 1,800 15,000
1989/07/17 1,840 1,840 1,780 1,800 48,000
1989/07/14 1,840 1,840 1,810 1,840 13,000
1989/07/13 1,850 1,850 1,830 1,840 39,000
1989/07/12 1,850 1,850 1,840 1,850 71,000
1989/07/11 1,780 1,810 1,780 1,790 24,000
1989/07/10 1,790 1,800 1,790 1,790 26,000
1989/07/07 1,780 1,790 1,780 1,790 17,000
1989/07/06 1,820 1,830 1,820 1,820 34,000
1989/07/05 1,820 1,830 1,800 1,820 92,000
1989/07/04 1,820 1,830 1,820 1,830 76,000
1989/07/03 1,820 1,830 1,810 1,820 34,000
1989/06/30 1,820 1,830 1,790 1,830 61,000
1989/06/29 1,810 1,820 1,740 1,800 73,000
1989/06/28 1,830 1,830 1,810 1,810 22,000
1989/06/27 1,820 1,830 1,800 1,830 52,000
1989/06/26 1,800 1,820 1,800 1,800 44,000
1989/06/23 1,840 1,840 1,780 1,800 37,000
1989/06/22 1,840 1,840 1,810 1,840 37,000
1989/06/21 1,810 1,850 1,810 1,810 27,000
1989/06/20 1,830 1,840 1,800 1,800 37,000
1989/06/19 1,830 1,830 1,830 1,830 18,000
1989/06/16 1,800 1,830 1,750 1,750 33,000
1989/06/15 1,850 1,850 1,800 1,800 51,000
1989/06/14 1,870 1,870 1,790 1,820 38,000
1989/06/13 1,880 1,880 1,810 1,840 33,000
1989/06/12 1,840 1,850 1,840 1,850 79,000
1989/06/09 1,840 1,850 1,800 1,800 165,000
1989/06/08 1,850 1,850 1,830 1,830 12,000
1989/06/07 1,830 1,830 1,820 1,820 58,000
1989/06/06 1,850 1,850 1,830 1,830 85,000
1989/06/05 1,840 1,870 1,840 1,840 86,000
1989/06/02 1,870 1,880 1,820 1,820 166,000
1989/06/01 1,850 1,860 1,840 1,840 146,000
1989/05/31 1,830 1,840 1,810 1,840 122,000
1989/05/30 1,830 1,840 1,810 1,820 64,000
1989/05/29 1,830 1,830 1,800 1,800 90,000
1989/05/26 1,810 1,810 1,780 1,790 73,000
1989/05/25 1,780 1,780 1,770 1,780 80,000
1989/05/24 1,770 1,790 1,750 1,770 25,000
1989/05/23 1,750 1,760 1,740 1,750 70,000
1989/05/22 1,750 1,760 1,730 1,750 139,000
1989/05/19 1,800 1,800 1,750 1,750 85,000
1989/05/18 1,810 1,810 1,790 1,790 70,000
1989/05/17 1,790 1,800 1,770 1,800 53,000
1989/05/16 1,790 1,800 1,790 1,790 58,000
1989/05/15 1,780 1,810 1,780 1,790 33,000
1989/05/12 1,710 1,720 1,700 1,720 167,000
1989/05/11 1,780 1,790 1,720 1,720 97,000
1989/05/10 1,810 1,810 1,760 1,760 109,000
1989/05/09 1,810 1,810 1,790 1,790 59,000
1989/05/08 1,810 1,830 1,810 1,830 52,000
1989/05/02 1,810 1,810 1,800 1,810 34,000
1989/05/01 1,830 1,850 1,800 1,800 47,000
1989/04/28 1,830 1,830 1,790 1,830 43,000
1989/04/27 1,810 1,830 1,810 1,830 70,000
1989/04/26 1,820 1,830 1,800 1,820 81,000
1989/04/25 1,810 1,830 1,800 1,830 72,000
1989/04/24 1,830 1,850 1,800 1,800 64,000
1989/04/21 1,850 1,850 1,820 1,850 36,000
1989/04/20 1,820 1,890 1,820 1,890 69,000
1989/04/19 1,890 1,900 1,850 1,850 138,000
1989/04/18 1,800 1,900 1,800 1,900 165,000
1989/04/17 1,800 1,830 1,800 1,800 51,000
1989/04/14 1,800 1,800 1,800 1,800 41,000
1989/04/13 1,840 1,840 1,800 1,800 72,000
1989/04/12 1,800 1,810 1,800 1,800 56,000
1989/04/11 1,760 1,760 1,750 1,750 35,000
1989/04/10 1,760 1,760 1,750 1,750 20,000
1989/04/07 1,780 1,780 1,760 1,780 112,000
1989/04/06 1,800 1,800 1,780 1,780 29,000
1989/04/05 1,800 1,820 1,780 1,800 68,000
1989/04/04 1,770 1,850 1,770 1,840 43,000
1989/04/03 1,760 1,770 1,750 1,750 34,000
1989/03/31 1,840 1,850 1,820 1,820 73,000
1989/03/30 1,860 1,880 1,850 1,880 37,000
1989/03/29 1,830 1,900 1,820 1,900 128,000
1989/03/28 1,790 1,830 1,790 1,830 149,000
1989/03/27 1,800 1,840 1,800 1,840 105,000
1989/03/24 1,850 1,870 1,800 1,870 130,000
1989/03/23 1,830 1,870 1,800 1,870 204,000
1989/03/22 1,780 1,970 1,770 1,860 391,000
1989/03/20 1,780 1,800 1,760 1,770 116,000
1989/03/17 1,800 1,850 1,750 1,850 658,000
1989/03/16 1,780 1,900 1,750 1,900 186,000
1989/03/15 1,750 1,800 1,740 1,760 63,000
1989/03/14 1,710 1,750 1,670 1,750 28,000
1989/03/13 1,780 1,780 1,770 1,770 5,000
1989/03/10 1,800 1,800 1,790 1,790 5,000
1989/03/09 1,780 1,800 1,780 1,800 36,000
1989/03/08 1,760 1,780 1,760 1,780 28,000
1989/03/07 1,790 1,790 1,760 1,760 10,000
1989/03/06 1,770 1,790 1,770 1,790 7,000
1989/03/03 1,850 1,900 1,850 1,850 36,000
1989/03/02 1,880 1,880 1,850 1,850 16,000
1989/03/01 1,830 1,910 1,790 1,910 124,000
1989/02/28 1,830 1,830 1,820 1,830 61,000
1989/02/27 1,900 1,900 1,880 1,880 94,000
1989/02/23 1,910 1,910 1,900 1,910 90,000
1989/02/22 1,940 1,960 1,940 1,960 64,000
1989/02/21 1,980 1,980 1,930 1,950 54,000
1989/02/20 1,940 1,980 1,900 1,900 41,000
1989/02/17 1,940 1,990 1,940 1,960 54,000
1989/02/16 1,960 1,990 1,930 1,960 64,000
1989/02/15 1,950 1,970 1,950 1,970 72,000
1989/02/14 1,930 1,950 1,920 1,950 134,000
1989/02/13 1,940 1,940 1,920 1,930 53,000
1989/02/10 1,900 1,930 1,900 1,930 37,000
1989/02/09 1,930 1,930 1,930 1,930 13,000
1989/02/08 2,030 2,030 1,980 2,000 87,000
1989/02/07 2,030 2,030 2,000 2,030 73,000
1989/02/06 2,040 2,050 1,980 2,040 174,000
1989/02/03 1,980 2,030 1,980 2,030 313,000
1989/02/02 1,970 1,980 1,950 1,980 214,000
1989/02/01 1,920 1,960 1,910 1,960 50,000
1989/01/31 1,940 1,970 1,940 1,970 73,000
1989/01/30 1,950 1,970 1,940 1,970 174,000
1989/01/28 1,940 1,970 1,940 1,970 120,000
1989/01/27 1,950 1,960 1,930 1,940 94,000
1989/01/26 1,960 1,960 1,920 1,950 259,000
1989/01/25 1,920 1,970 1,910 1,950 425,000
1989/01/24 1,920 1,920 1,900 1,900 87,000
1989/01/23 1,900 1,900 1,880 1,900 99,000
1989/01/20 1,900 1,900 1,880 1,880 408,000
1989/01/19 1,840 1,850 1,820 1,850 314,000
1989/01/18 1,830 1,830 1,810 1,830 110,000
1989/01/17 1,820 1,830 1,790 1,820 113,000
1989/01/13 1,790 1,810 1,770 1,810 161,000
1989/01/12 1,790 1,790 1,760 1,770 23,000
1989/01/11 1,800 1,810 1,780 1,810 204,000
1989/01/10 1,770 1,800 1,760 1,800 285,000
1989/01/09 1,690 1,740 1,670 1,740 171,000
1989/01/06 1,630 1,650 1,630 1,650 56,000
1989/01/05 1,630 1,650 1,620 1,620 40,000
1989/01/04 1,650 1,650 1,610 1,610 9,000

このページの先頭へ