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
1997/12/30 330 330 330 330 11,000
1997/12/29 330 331 320 325 49,000
1997/12/26 330 340 320 330 19,000
1997/12/25 320 325 310 325 184,000
1997/12/24 315 320 310 320 83,000
1997/12/22 345 350 310 320 104,000
1997/12/19 353 353 335 340 50,000
1997/12/18 361 366 350 350 64,000
1997/12/17 351 371 350 371 83,000
1997/12/16 385 388 370 371 72,000
1997/12/15 382 390 380 390 27,000
1997/12/12 395 395 385 387 106,000
1997/12/11 400 400 390 395 83,000
1997/12/10 401 405 396 400 183,000
1997/12/09 400 406 400 403 60,000
1997/12/08 435 443 400 400 57,000
1997/12/05 442 442 440 440 23,000
1997/12/04 445 445 440 442 25,000
1997/12/03 445 448 445 445 20,000
1997/12/02 455 460 446 447 35,000
1997/12/01 450 455 445 445 93,000
1997/11/28 445 445 440 440 36,000
1997/11/27 459 460 440 440 94,000
1997/11/26 451 459 451 453 50,000
1997/11/25 442 451 440 451 56,000
1997/11/21 485 490 482 482 65,000
1997/11/20 460 465 450 455 57,000
1997/11/19 486 486 460 460 160,000
1997/11/18 487 505 480 501 134,000
1997/11/17 482 485 480 485 100,000
1997/11/14 480 485 480 480 156,000
1997/11/13 476 480 475 480 79,000
1997/11/12 491 491 481 481 148,000
1997/11/11 480 490 476 490 30,000
1997/11/10 490 490 474 480 43,000
1997/11/07 495 495 490 493 19,000
1997/11/06 503 505 499 500 208,000
1997/11/05 507 509 505 505 50,000
1997/11/04 503 514 502 507 40,000
1997/10/31 500 508 494 501 33,000
1997/10/30 515 515 509 512 69,000
1997/10/29 503 519 503 515 40,000
1997/10/28 483 484 481 483 37,000
1997/10/27 500 506 500 500 231,000
1997/10/24 477 504 477 500 189,000
1997/10/23 476 491 475 477 178,000
1997/10/22 451 470 451 470 251,000
1997/10/21 451 455 449 450 172,000
1997/10/20 450 450 445 448 77,000
1997/10/17 455 455 446 450 182,000
1997/10/16 445 462 441 461 121,000
1997/10/15 450 450 448 450 53,000
1997/10/14 440 450 430 450 156,000
1997/10/13 440 446 435 445 65,000
1997/10/09 441 443 440 441 121,000
1997/10/08 445 448 442 443 92,000
1997/10/07 447 449 440 448 100,000
1997/10/06 440 452 440 440 142,000
1997/10/03 441 445 440 440 141,000
1997/10/02 455 455 437 440 242,000
1997/10/01 440 450 438 450 117,000
1997/09/30 500 500 464 467 89,000
1997/09/29 529 529 500 500 36,000
1997/09/26 564 564 530 530 39,000
1997/09/25 585 585 568 568 30,000
1997/09/24 595 600 585 585 22,000
1997/09/22 610 610 600 600 21,000
1997/09/19 604 610 600 610 40,000
1997/09/18 606 606 595 605 44,000
1997/09/17 619 619 606 606 61,000
1997/09/16 619 619 615 619 34,000
1997/09/12 633 633 604 619 149,000
1997/09/11 670 670 663 663 28,000
1997/09/09 669 670 669 670 21,000
1997/09/08 669 669 668 668 10,000
1997/09/05 671 671 666 668 38,000
1997/09/04 672 673 671 673 64,000
1997/09/03 670 678 656 678 39,000
1997/09/02 655 655 650 655 60,000
1997/09/01 644 645 643 645 31,000
1997/08/29 660 660 635 645 24,000
1997/08/28 673 675 658 661 28,000
1997/08/27 679 679 675 678 33,000
1997/08/26 681 681 676 680 127,000
1997/08/25 680 681 680 680 46,000
1997/08/22 697 697 670 679 30,000
1997/08/21 664 700 664 688 56,000
1997/08/20 668 668 661 661 34,000
1997/08/19 700 700 686 697 81,000
1997/08/18 650 655 648 654 74,000
1997/08/15 635 639 628 639 156,000
1997/08/14 631 635 630 635 62,000
1997/08/13 625 630 620 630 93,000
1997/08/12 615 630 614 625 40,000
1997/08/11 605 615 605 615 98,000
1997/08/08 620 620 602 614 81,000
1997/08/07 648 655 630 630 34,000
1997/08/06 670 670 650 658 35,000
1997/08/05 680 680 673 673 97,000
1997/08/04 676 690 675 690 18,000
1997/08/01 676 685 675 676 27,000
1997/07/31 683 683 675 676 33,000
1997/07/30 690 690 681 685 78,000
1997/07/29 700 700 690 690 54,000
1997/07/28 693 696 690 690 97,000
1997/07/25 691 701 691 693 239,000
1997/07/24 710 710 701 707 82,000
1997/07/23 720 720 712 712 65,000
1997/07/22 723 730 715 720 137,000
1997/07/18 736 737 730 730 47,000
1997/07/17 747 749 740 743 45,000
1997/07/16 753 758 745 745 25,000
1997/07/15 750 752 750 752 30,000
1997/07/14 748 754 748 754 49,000
1997/07/11 775 775 754 754 112,000
1997/07/10 775 775 770 775 32,000
1997/07/09 788 788 775 775 69,000
1997/07/08 796 796 791 791 24,000
1997/07/07 791 795 791 795 39,000
1997/07/04 806 810 798 800 234,000
1997/07/03 812 812 807 809 85,000
1997/07/02 830 830 812 812 53,000
1997/07/01 822 822 810 810 82,000
1997/06/30 815 815 810 810 59,000
1997/06/27 820 820 810 811 97,000
1997/06/26 809 828 803 816 395,000
1997/06/25 801 801 798 801 131,000
1997/06/24 800 804 794 798 72,000
1997/06/23 811 811 801 808 127,000
1997/06/20 800 803 797 803 149,000
1997/06/19 798 804 788 798 66,000
1997/06/18 795 810 790 796 252,000
1997/06/17 760 789 758 785 596,000
1997/06/16 750 755 750 755 64,000
1997/06/13 746 750 745 750 85,000
1997/06/12 750 755 745 745 93,000
1997/06/11 756 759 750 750 93,000
1997/06/10 745 755 745 755 146,000
1997/06/09 750 755 745 755 47,000
1997/06/06 749 763 749 755 179,000
1997/06/05 762 770 750 755 63,000
1997/06/04 766 772 766 770 89,000
1997/06/03 765 770 765 767 125,000
1997/06/02 779 780 769 770 65,000
1997/05/30 790 790 783 789 44,000
1997/05/29 800 800 794 800 39,000
1997/05/28 808 808 800 807 20,000
1997/05/27 794 801 790 800 41,000
1997/05/26 800 808 790 808 138,000
1997/05/23 790 800 790 800 93,000
1997/05/22 793 802 787 802 68,000
1997/05/21 813 813 800 812 162,000
1997/05/20 813 813 810 813 44,000
1997/05/19 814 814 810 810 76,000
1997/05/16 810 810 800 810 154,000
1997/05/15 817 820 802 802 99,000
1997/05/14 843 843 818 820 99,000
1997/05/13 843 850 843 846 48,000
1997/05/12 824 845 820 843 72,000
1997/05/09 822 822 806 820 166,000
1997/05/08 811 814 809 814 63,000
1997/05/07 811 825 811 814 174,000
1997/05/06 804 812 803 810 235,000
1997/05/02 790 790 776 790 180,000
1997/05/01 742 791 742 791 121,000
1997/04/30 726 735 726 727 164,000
1997/04/28 748 750 721 726 101,000
1997/04/25 751 752 732 743 103,000
1997/04/24 778 794 765 770 338,000
1997/04/23 782 783 778 778 168,000
1997/04/22 773 788 773 782 94,000
1997/04/21 734 765 733 765 183,000
1997/04/18 730 733 724 733 230,000
1997/04/17 727 730 726 729 185,000
1997/04/16 712 723 701 720 554,000
1997/04/15 715 716 710 710 47,000
1997/04/14 710 714 700 714 88,000
1997/04/11 718 718 711 713 116,000
1997/04/10 729 730 710 720 37,000
1997/04/09 757 757 720 730 136,000
1997/04/08 775 778 757 757 94,000
1997/04/07 828 828 795 798 42,000
1997/04/04 844 845 833 833 335,000
1997/04/03 850 855 848 848 17,000
1997/04/02 879 879 870 870 7,000
1997/04/01 880 881 870 879 90,000
1997/03/31 890 891 881 881 42,000
1997/03/28 880 890 880 889 29,000
1997/03/27 892 900 875 875 44,000
1997/03/26 881 892 881 892 41,000
1997/03/26 1 -> 1.10 分割
1997/03/25 999 1,000 990 990 81,000
1997/03/24 999 999 988 991 64,000
1997/03/21 990 1,000 989 1,000 43,000
1997/03/19 1,020 1,020 990 990 93,000
1997/03/18 1,000 1,010 1,000 1,000 39,000
1997/03/17 1,010 1,010 990 1,000 168,000
1997/03/14 998 1,000 995 1,000 67,000
1997/03/13 1,000 1,010 999 999 72,000
1997/03/12 996 1,010 996 1,010 48,000
1997/03/11 996 1,010 996 1,010 57,000
1997/03/10 994 1,000 993 1,000 62,000
1997/03/07 990 995 990 992 93,000
1997/03/06 999 1,000 992 992 63,000
1997/03/05 999 1,010 994 997 200,000
1997/03/04 1,010 1,020 1,000 1,000 204,000
1997/03/03 1,000 1,020 1,000 1,010 87,000
1997/02/28 1,030 1,040 1,000 1,020 145,000
1997/02/27 1,040 1,060 1,030 1,040 401,000
1997/02/26 1,060 1,070 1,050 1,050 124,000
1997/02/25 1,070 1,070 1,060 1,070 113,000
1997/02/24 1,090 1,090 1,070 1,080 53,000
1997/02/21 1,100 1,100 1,080 1,090 84,000
1997/02/20 1,100 1,120 1,060 1,080 167,000
1997/02/19 1,070 1,100 1,070 1,100 91,000
1997/02/18 1,100 1,110 1,100 1,110 42,000
1997/02/17 1,100 1,120 1,100 1,100 255,000
1997/02/14 1,060 1,120 1,060 1,100 134,000
1997/02/13 1,060 1,080 1,050 1,080 39,000
1997/02/12 1,060 1,060 1,050 1,060 51,000
1997/02/10 1,030 1,060 1,030 1,060 64,000
1997/02/07 1,040 1,060 1,030 1,030 68,000
1997/02/06 1,030 1,040 1,020 1,040 86,000
1997/02/05 1,020 1,050 1,010 1,040 76,000
1997/02/04 1,010 1,030 1,010 1,020 157,000
1997/02/03 1,020 1,020 1,010 1,020 32,000
1997/01/31 1,000 1,020 1,000 1,020 56,000
1997/01/30 994 1,010 993 1,010 55,000
1997/01/29 990 999 988 992 58,000
1997/01/28 975 983 970 981 68,000
1997/01/27 989 989 975 975 31,000
1997/01/24 1,000 1,000 990 991 31,000
1997/01/23 1,040 1,040 1,010 1,010 40,000
1997/01/22 1,010 1,050 1,010 1,050 333,000
1997/01/21 1,010 1,010 999 1,000 133,000
1997/01/20 1,030 1,030 1,000 1,000 80,000
1997/01/17 1,040 1,060 1,040 1,050 37,000
1997/01/16 1,050 1,050 1,030 1,030 87,000
1997/01/14 1,050 1,050 1,030 1,050 53,000
1997/01/13 1,030 1,050 1,030 1,050 66,000
1997/01/10 1,060 1,070 1,020 1,040 140,000
1997/01/09 1,050 1,070 1,050 1,060 113,000
1997/01/08 1,080 1,080 1,060 1,060 61,000
1997/01/07 1,090 1,100 1,080 1,080 38,000
1997/01/06 1,080 1,090 1,070 1,090 28,000

このページの先頭へ