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 |
|---|---|---|---|---|---|
| 1990/12/28 | 3,270 | 3,300 | 3,270 | 3,270 | 60,000 |
| 1990/12/27 | 3,280 | 3,320 | 3,250 | 3,320 | 109,000 |
| 1990/12/26 | 3,320 | 3,320 | 3,270 | 3,280 | 371,000 |
| 1990/12/25 | 3,310 | 3,350 | 3,300 | 3,300 | 387,000 |
| 1990/12/21 | 3,350 | 3,390 | 3,310 | 3,380 | 138,000 |
| 1990/12/20 | 3,500 | 3,510 | 3,410 | 3,450 | 165,000 |
| 1990/12/19 | 3,470 | 3,510 | 3,470 | 3,500 | 1,416,000 |
| 1990/12/18 | 3,400 | 3,480 | 3,400 | 3,470 | 536,000 |
| 1990/12/17 | 3,420 | 3,420 | 3,350 | 3,350 | 173,000 |
| 1990/12/14 | 3,580 | 3,590 | 3,450 | 3,470 | 315,000 |
| 1990/12/13 | 3,580 | 3,630 | 3,570 | 3,580 | 1,810,000 |
| 1990/12/12 | 3,540 | 3,620 | 3,530 | 3,530 | 1,676,000 |
| 1990/12/11 | 3,400 | 3,520 | 3,350 | 3,490 | 943,000 |
| 1990/12/10 | 3,350 | 3,400 | 3,300 | 3,370 | 169,000 |
| 1990/12/07 | 3,260 | 3,320 | 3,220 | 3,300 | 145,000 |
| 1990/12/06 | 3,230 | 3,250 | 3,190 | 3,220 | 66,000 |
| 1990/12/05 | 3,220 | 3,240 | 3,130 | 3,190 | 174,000 |
| 1990/12/04 | 3,290 | 3,300 | 3,200 | 3,240 | 142,000 |
| 1990/12/03 | 3,350 | 3,370 | 3,260 | 3,300 | 287,000 |
| 1990/11/30 | 3,260 | 3,350 | 3,260 | 3,300 | 525,000 |
| 1990/11/29 | 3,370 | 3,370 | 3,270 | 3,330 | 419,000 |
| 1990/11/28 | 3,600 | 3,650 | 3,410 | 3,440 | 1,260,000 |
| 1990/11/27 | 3,500 | 3,640 | 3,440 | 3,620 | 1,475,000 |
| 1990/11/26 | 3,520 | 3,590 | 3,490 | 3,540 | 666,000 |
| 1990/11/22 | 3,390 | 3,560 | 3,390 | 3,530 | 856,000 |
| 1990/11/21 | 3,400 | 3,430 | 3,370 | 3,430 | 276,000 |
| 1990/11/20 | 3,380 | 3,430 | 3,330 | 3,430 | 157,000 |
| 1990/11/19 | 3,360 | 3,380 | 3,320 | 3,360 | 221,000 |
| 1990/11/16 | 3,320 | 3,380 | 3,270 | 3,370 | 130,000 |
| 1990/11/15 | 3,400 | 3,400 | 3,280 | 3,370 | 297,000 |
| 1990/11/14 | 3,230 | 3,450 | 3,170 | 3,350 | 927,000 |
| 1990/11/13 | 3,150 | 3,200 | 3,150 | 3,200 | 89,000 |
| 1990/11/09 | 3,020 | 3,100 | 3,020 | 3,100 | 206,000 |
| 1990/11/08 | 3,120 | 3,140 | 3,070 | 3,100 | 126,000 |
| 1990/11/07 | 3,070 | 3,200 | 3,070 | 3,170 | 82,000 |
| 1990/11/06 | 3,200 | 3,250 | 3,120 | 3,120 | 146,000 |
| 1990/11/05 | 3,200 | 3,200 | 3,160 | 3,170 | 33,000 |
| 1990/11/02 | 3,100 | 3,150 | 3,080 | 3,140 | 44,000 |
| 1990/11/01 | 3,050 | 3,100 | 3,050 | 3,100 | 21,000 |
| 1990/10/31 | 3,130 | 3,290 | 3,130 | 3,150 | 227,000 |
| 1990/10/30 | 3,180 | 3,190 | 3,150 | 3,160 | 42,000 |
| 1990/10/29 | 3,190 | 3,230 | 3,190 | 3,230 | 139,000 |
| 1990/10/26 | 3,140 | 3,150 | 3,100 | 3,150 | 80,000 |
| 1990/10/25 | 3,060 | 3,190 | 3,060 | 3,150 | 243,000 |
| 1990/10/24 | 3,060 | 3,070 | 3,020 | 3,060 | 68,000 |
| 1990/10/23 | 3,130 | 3,150 | 3,000 | 3,060 | 82,000 |
| 1990/10/22 | 3,160 | 3,200 | 3,130 | 3,180 | 139,000 |
| 1990/10/19 | 3,210 | 3,210 | 3,170 | 3,170 | 160,000 |
| 1990/10/18 | 3,190 | 3,240 | 3,170 | 3,210 | 403,000 |
| 1990/10/17 | 3,190 | 3,250 | 3,160 | 3,180 | 533,000 |
| 1990/10/16 | 3,120 | 3,190 | 3,120 | 3,180 | 314,000 |
| 1990/10/15 | 3,000 | 3,090 | 3,000 | 3,090 | 161,000 |
| 1990/10/12 | 2,930 | 3,000 | 2,920 | 3,000 | 194,000 |
| 1990/10/11 | 2,890 | 2,950 | 2,850 | 2,950 | 152,000 |
| 1990/10/09 | 2,810 | 2,920 | 2,810 | 2,920 | 317,000 |
| 1990/10/08 | 2,760 | 2,810 | 2,750 | 2,790 | 164,000 |
| 1990/10/05 | 2,740 | 2,760 | 2,740 | 2,760 | 137,000 |
| 1990/10/04 | 2,710 | 2,750 | 2,710 | 2,740 | 15,000 |
| 1990/10/03 | 2,740 | 2,780 | 2,740 | 2,770 | 76,000 |
| 1990/10/02 | 2,700 | 2,800 | 2,700 | 2,780 | 117,000 |
| 1990/10/01 | 2,670 | 2,670 | 2,590 | 2,660 | 155,000 |
| 1990/09/28 | 2,740 | 2,740 | 2,660 | 2,670 | 95,000 |
| 1990/09/27 | 2,670 | 2,720 | 2,670 | 2,700 | 88,000 |
| 1990/09/26 | 2,760 | 2,780 | 2,710 | 2,710 | 103,000 |
| 1990/09/25 | 2,700 | 2,770 | 2,700 | 2,770 | 70,000 |
| 1990/09/21 | 2,680 | 2,750 | 2,670 | 2,730 | 99,000 |
| 1990/09/20 | 2,700 | 2,710 | 2,700 | 2,700 | 20,000 |
| 1990/09/19 | 2,710 | 2,750 | 2,710 | 2,750 | 39,000 |
| 1990/09/18 | 2,730 | 2,730 | 2,700 | 2,700 | 78,000 |
| 1990/09/17 | 2,830 | 2,830 | 2,710 | 2,720 | 33,000 |
| 1990/09/14 | 2,840 | 2,870 | 2,830 | 2,850 | 856,000 |
| 1990/09/13 | 2,810 | 2,830 | 2,800 | 2,830 | 904,000 |
| 1990/09/12 | 2,760 | 2,800 | 2,750 | 2,750 | 95,000 |
| 1990/09/11 | 2,790 | 2,800 | 2,770 | 2,800 | 98,000 |
| 1990/09/10 | 2,740 | 2,780 | 2,710 | 2,780 | 29,000 |
| 1990/09/07 | 2,650 | 2,700 | 2,610 | 2,700 | 93,000 |
| 1990/09/06 | 2,650 | 2,680 | 2,650 | 2,650 | 37,000 |
| 1990/09/05 | 2,650 | 2,650 | 2,650 | 2,650 | 8,000 |
| 1990/09/04 | 2,750 | 2,780 | 2,680 | 2,750 | 102,000 |
| 1990/09/03 | 2,800 | 2,820 | 2,750 | 2,750 | 72,000 |
| 1990/08/31 | 2,750 | 2,900 | 2,750 | 2,800 | 185,000 |
| 1990/08/30 | 2,670 | 2,750 | 2,640 | 2,750 | 87,000 |
| 1990/08/29 | 2,660 | 2,700 | 2,650 | 2,660 | 102,000 |
| 1990/08/28 | 2,600 | 2,650 | 2,600 | 2,650 | 166,000 |
| 1990/08/27 | 2,450 | 2,550 | 2,450 | 2,550 | 30,000 |
| 1990/08/24 | 2,500 | 2,550 | 2,490 | 2,490 | 57,000 |
| 1990/08/23 | 2,650 | 2,650 | 2,540 | 2,540 | 74,000 |
| 1990/08/22 | 2,760 | 2,760 | 2,720 | 2,720 | 21,000 |
| 1990/08/21 | 2,850 | 2,890 | 2,800 | 2,800 | 47,000 |
| 1990/08/20 | 2,840 | 2,880 | 2,840 | 2,880 | 25,000 |
| 1990/08/17 | 2,900 | 2,900 | 2,870 | 2,880 | 62,000 |
| 1990/08/16 | 2,920 | 2,950 | 2,900 | 2,950 | 84,000 |
| 1990/08/15 | 2,850 | 2,890 | 2,820 | 2,880 | 45,000 |
| 1990/08/14 | 2,830 | 2,900 | 2,800 | 2,810 | 170,000 |
| 1990/08/13 | 3,000 | 3,000 | 2,990 | 2,990 | 13,000 |
| 1990/08/10 | 3,080 | 3,090 | 3,000 | 3,010 | 82,000 |
| 1990/08/09 | 3,080 | 3,180 | 3,080 | 3,100 | 59,000 |
| 1990/08/08 | 2,970 | 3,030 | 2,970 | 3,030 | 56,000 |
| 1990/08/07 | 2,930 | 3,000 | 2,930 | 3,000 | 159,000 |
| 1990/08/06 | 3,100 | 3,160 | 3,100 | 3,120 | 41,000 |
| 1990/08/03 | 3,350 | 3,370 | 3,330 | 3,340 | 204,000 |
| 1990/08/02 | 3,370 | 3,380 | 3,350 | 3,350 | 115,000 |
| 1990/08/01 | 3,360 | 3,450 | 3,350 | 3,400 | 172,000 |
| 1990/07/31 | 3,350 | 3,390 | 3,330 | 3,340 | 99,000 |
| 1990/07/30 | 3,370 | 3,370 | 3,300 | 3,330 | 160,000 |
| 1990/07/27 | 3,400 | 3,420 | 3,300 | 3,420 | 228,000 |
| 1990/07/26 | 3,400 | 3,410 | 3,380 | 3,400 | 90,000 |
| 1990/07/25 | 3,370 | 3,420 | 3,360 | 3,380 | 216,000 |
| 1990/07/24 | 3,340 | 3,400 | 3,330 | 3,360 | 214,000 |
| 1990/07/23 | 3,410 | 3,440 | 3,350 | 3,400 | 185,000 |
| 1990/07/20 | 3,360 | 3,450 | 3,350 | 3,440 | 328,000 |
| 1990/07/19 | 3,360 | 3,380 | 3,340 | 3,350 | 170,000 |
| 1990/07/18 | 3,320 | 3,400 | 3,320 | 3,360 | 217,000 |
| 1990/07/17 | 3,400 | 3,400 | 3,350 | 3,370 | 297,000 |
| 1990/07/16 | 3,460 | 3,460 | 3,400 | 3,450 | 210,000 |
| 1990/07/13 | 3,530 | 3,560 | 3,450 | 3,480 | 350,000 |
| 1990/07/12 | 3,350 | 3,490 | 3,330 | 3,480 | 487,000 |
| 1990/07/11 | 3,230 | 3,370 | 3,230 | 3,330 | 443,000 |
| 1990/07/10 | 3,220 | 3,250 | 3,190 | 3,240 | 203,000 |
| 1990/07/09 | 3,280 | 3,320 | 3,200 | 3,230 | 222,000 |
| 1990/07/06 | 3,230 | 3,280 | 3,220 | 3,280 | 213,000 |
| 1990/07/05 | 3,320 | 3,320 | 3,260 | 3,280 | 199,000 |
| 1990/07/04 | 3,370 | 3,390 | 3,310 | 3,350 | 311,000 |
| 1990/07/03 | 3,380 | 3,420 | 3,330 | 3,420 | 445,000 |
| 1990/07/02 | 3,140 | 3,310 | 3,100 | 3,280 | 1,476,000 |
| 1990/06/29 | 3,040 | 3,180 | 3,040 | 3,120 | 327,000 |
| 1990/06/28 | 2,970 | 3,140 | 2,940 | 3,060 | 409,000 |
| 1990/06/27 | 2,880 | 3,010 | 2,880 | 3,000 | 187,000 |
| 1990/06/26 | 2,730 | 2,810 | 2,730 | 2,810 | 32,000 |
| 1990/06/26 | 1 -> 1.05 分割 | ||||
| 1990/06/25 | 2,820 | 2,820 | 2,770 | 2,820 | 133,000 |
| 1990/06/22 | 2,790 | 2,820 | 2,770 | 2,820 | 134,000 |
| 1990/06/21 | 2,840 | 2,860 | 2,810 | 2,810 | 156,000 |
| 1990/06/20 | 2,780 | 2,820 | 2,780 | 2,810 | 167,000 |
| 1990/06/19 | 2,810 | 2,810 | 2,730 | 2,780 | 242,000 |
| 1990/06/18 | 2,910 | 2,920 | 2,840 | 2,840 | 463,000 |
| 1990/06/15 | 2,810 | 2,950 | 2,810 | 2,900 | 549,000 |
| 1990/06/14 | 2,810 | 2,830 | 2,800 | 2,800 | 58,000 |
| 1990/06/13 | 2,840 | 2,840 | 2,800 | 2,800 | 75,000 |
| 1990/06/12 | 2,810 | 2,850 | 2,800 | 2,810 | 210,000 |
| 1990/06/11 | 2,830 | 2,830 | 2,820 | 2,830 | 43,000 |
| 1990/06/08 | 2,860 | 2,880 | 2,840 | 2,860 | 281,000 |
| 1990/06/07 | 2,710 | 2,880 | 2,710 | 2,880 | 592,000 |
| 1990/06/06 | 2,740 | 2,750 | 2,720 | 2,720 | 61,000 |
| 1990/06/05 | 2,760 | 2,770 | 2,740 | 2,750 | 118,000 |
| 1990/06/04 | 2,760 | 2,760 | 2,720 | 2,740 | 82,000 |
| 1990/06/01 | 2,730 | 2,760 | 2,730 | 2,750 | 127,000 |
| 1990/05/31 | 2,770 | 2,780 | 2,740 | 2,770 | 360,000 |
| 1990/05/30 | 2,680 | 2,740 | 2,660 | 2,720 | 312,000 |
| 1990/05/29 | 2,690 | 2,690 | 2,670 | 2,670 | 91,000 |
| 1990/05/28 | 2,680 | 2,700 | 2,650 | 2,690 | 341,000 |
| 1990/05/25 | 2,680 | 2,740 | 2,650 | 2,700 | 1,336,000 |
| 1990/05/24 | 2,510 | 2,670 | 2,500 | 2,650 | 1,214,000 |
| 1990/05/23 | 2,450 | 2,510 | 2,440 | 2,510 | 92,000 |
| 1990/05/22 | 2,430 | 2,450 | 2,420 | 2,450 | 105,000 |
| 1990/05/21 | 2,420 | 2,450 | 2,420 | 2,440 | 73,000 |
| 1990/05/18 | 2,420 | 2,430 | 2,420 | 2,420 | 59,000 |
| 1990/05/17 | 2,420 | 2,420 | 2,410 | 2,420 | 59,000 |
| 1990/05/16 | 2,410 | 2,420 | 2,410 | 2,420 | 30,000 |
| 1990/05/15 | 2,410 | 2,420 | 2,400 | 2,410 | 54,000 |
| 1990/05/14 | 2,350 | 2,410 | 2,350 | 2,410 | 99,000 |
| 1990/05/11 | 2,380 | 2,380 | 2,370 | 2,380 | 40,000 |
| 1990/05/10 | 2,380 | 2,380 | 2,380 | 2,380 | 27,000 |
| 1990/05/09 | 2,360 | 2,390 | 2,360 | 2,390 | 78,000 |
| 1990/05/08 | 2,360 | 2,370 | 2,350 | 2,360 | 93,000 |
| 1990/05/07 | 2,350 | 2,350 | 2,340 | 2,350 | 175,000 |
| 1990/05/02 | 2,280 | 2,350 | 2,280 | 2,350 | 54,000 |
| 1990/05/01 | 2,270 | 2,280 | 2,270 | 2,270 | 49,000 |
| 1990/04/27 | 2,250 | 2,250 | 2,210 | 2,250 | 58,000 |
| 1990/04/26 | 2,200 | 2,240 | 2,200 | 2,210 | 97,000 |
| 1990/04/25 | 2,300 | 2,300 | 2,210 | 2,210 | 122,000 |
| 1990/04/24 | 2,300 | 2,330 | 2,270 | 2,330 | 27,000 |
| 1990/04/23 | 2,310 | 2,340 | 2,310 | 2,310 | 69,000 |
| 1990/04/20 | 2,260 | 2,340 | 2,240 | 2,340 | 209,000 |
| 1990/04/19 | 2,230 | 2,260 | 2,200 | 2,250 | 143,000 |
| 1990/04/18 | 2,210 | 2,240 | 2,180 | 2,230 | 78,000 |
| 1990/04/17 | 2,270 | 2,270 | 2,210 | 2,230 | 136,000 |
| 1990/04/13 | 2,300 | 2,300 | 2,270 | 2,270 | 23,000 |
| 1990/04/12 | 2,300 | 2,300 | 2,280 | 2,280 | 17,000 |
| 1990/04/11 | 2,240 | 2,300 | 2,220 | 2,300 | 97,000 |
| 1990/04/10 | 2,220 | 2,260 | 2,220 | 2,250 | 33,000 |
| 1990/04/09 | 2,300 | 2,320 | 2,290 | 2,300 | 67,000 |
| 1990/04/06 | 2,250 | 2,300 | 2,250 | 2,260 | 48,000 |
| 1990/04/05 | 2,240 | 2,240 | 2,150 | 2,230 | 35,000 |
| 1990/04/04 | 2,310 | 2,340 | 2,250 | 2,250 | 49,000 |
| 1990/04/03 | 2,300 | 2,360 | 2,250 | 2,350 | 81,000 |
| 1990/04/02 | 2,490 | 2,490 | 2,300 | 2,300 | 58,000 |
| 1990/03/30 | 2,540 | 2,540 | 2,420 | 2,500 | 62,000 |
| 1990/03/29 | 2,570 | 2,590 | 2,510 | 2,550 | 121,000 |
| 1990/03/28 | 2,570 | 2,650 | 2,550 | 2,640 | 292,000 |
| 1990/03/27 | 2,580 | 2,720 | 2,550 | 2,600 | 487,000 |
| 1990/03/26 | 2,510 | 2,560 | 2,490 | 2,560 | 236,000 |
| 1990/03/23 | 2,460 | 2,480 | 2,410 | 2,480 | 132,000 |
| 1990/03/22 | 2,410 | 2,460 | 2,300 | 2,420 | 134,000 |
| 1990/03/20 | 2,500 | 2,500 | 2,450 | 2,480 | 73,000 |
| 1990/03/19 | 2,560 | 2,560 | 2,470 | 2,520 | 51,000 |
| 1990/03/16 | 2,500 | 2,570 | 2,500 | 2,570 | 199,000 |
| 1990/03/15 | 2,480 | 2,540 | 2,450 | 2,500 | 301,000 |
| 1990/03/14 | 2,500 | 2,520 | 2,380 | 2,450 | 245,000 |
| 1990/03/13 | 2,510 | 2,520 | 2,490 | 2,500 | 134,000 |
| 1990/03/12 | 2,570 | 2,600 | 2,530 | 2,530 | 98,000 |
| 1990/03/09 | 2,610 | 2,640 | 2,610 | 2,630 | 157,000 |
| 1990/03/08 | 2,530 | 2,650 | 2,530 | 2,650 | 517,000 |
| 1990/03/07 | 2,540 | 2,570 | 2,500 | 2,570 | 223,000 |
| 1990/03/06 | 2,430 | 2,590 | 2,430 | 2,540 | 386,000 |
| 1990/03/05 | 2,420 | 2,430 | 2,420 | 2,420 | 148,000 |
| 1990/03/02 | 2,430 | 2,510 | 2,420 | 2,420 | 510,000 |
| 1990/03/01 | 2,340 | 2,520 | 2,300 | 2,470 | 436,000 |
| 1990/02/28 | 2,380 | 2,380 | 2,350 | 2,350 | 253,000 |
| 1990/02/27 | 2,080 | 2,190 | 2,070 | 2,190 | 76,000 |
| 1990/02/23 | 2,300 | 2,310 | 2,200 | 2,200 | 34,000 |
| 1990/02/22 | 2,380 | 2,390 | 2,310 | 2,350 | 56,000 |
| 1990/02/21 | 2,390 | 2,390 | 2,350 | 2,380 | 71,000 |
| 1990/02/20 | 2,440 | 2,440 | 2,360 | 2,420 | 54,000 |
| 1990/02/19 | 2,450 | 2,450 | 2,430 | 2,450 | 103,000 |
| 1990/02/16 | 2,480 | 2,480 | 2,430 | 2,430 | 148,000 |
| 1990/02/15 | 2,410 | 2,490 | 2,410 | 2,470 | 308,000 |
| 1990/02/14 | 2,430 | 2,430 | 2,410 | 2,420 | 145,000 |
| 1990/02/13 | 2,410 | 2,430 | 2,410 | 2,430 | 150,000 |
| 1990/02/09 | 2,400 | 2,410 | 2,380 | 2,410 | 160,000 |
| 1990/02/08 | 2,390 | 2,400 | 2,360 | 2,400 | 161,000 |
| 1990/02/07 | 2,420 | 2,420 | 2,390 | 2,390 | 102,000 |
| 1990/02/06 | 2,450 | 2,460 | 2,420 | 2,420 | 272,000 |
| 1990/02/05 | 2,370 | 2,420 | 2,370 | 2,420 | 170,000 |
| 1990/02/02 | 2,300 | 2,370 | 2,300 | 2,350 | 181,000 |
| 1990/02/01 | 2,300 | 2,300 | 2,280 | 2,290 | 24,000 |
| 1990/01/31 | 2,270 | 2,280 | 2,260 | 2,280 | 43,000 |
| 1990/01/30 | 2,280 | 2,290 | 2,260 | 2,290 | 35,000 |
| 1990/01/29 | 2,250 | 2,250 | 2,240 | 2,250 | 20,000 |
| 1990/01/26 | 2,240 | 2,280 | 2,240 | 2,240 | 85,000 |
| 1990/01/25 | 2,240 | 2,240 | 2,240 | 2,240 | 54,000 |
| 1990/01/24 | 2,240 | 2,240 | 2,220 | 2,240 | 111,000 |
| 1990/01/23 | 2,200 | 2,240 | 2,200 | 2,240 | 56,000 |
| 1990/01/22 | 2,240 | 2,240 | 2,220 | 2,220 | 25,000 |
| 1990/01/19 | 2,200 | 2,220 | 2,200 | 2,220 | 69,000 |
| 1990/01/18 | 2,220 | 2,230 | 2,200 | 2,200 | 49,000 |
| 1990/01/17 | 2,250 | 2,250 | 2,200 | 2,220 | 88,000 |
| 1990/01/16 | 2,240 | 2,260 | 2,200 | 2,260 | 74,000 |
| 1990/01/12 | 2,240 | 2,250 | 2,200 | 2,200 | 195,000 |
| 1990/01/11 | 2,260 | 2,270 | 2,240 | 2,240 | 94,000 |
| 1990/01/10 | 2,220 | 2,260 | 2,220 | 2,240 | 81,000 |
| 1990/01/09 | 2,320 | 2,320 | 2,290 | 2,300 | 77,000 |
| 1990/01/08 | 2,330 | 2,340 | 2,320 | 2,330 | 84,000 |
| 1990/01/05 | 2,350 | 2,360 | 2,330 | 2,340 | 138,000 |
| 1990/01/04 | 2,340 | 2,400 | 2,300 | 2,370 | 46,000 |