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 |