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
2000/12/29 352 357 350 350 42,000
2000/12/28 361 361 352 352 41,000
2000/12/27 362 362 360 361 21,000
2000/12/26 365 365 358 358 22,000
2000/12/25 352 360 352 358 45,000
2000/12/22 360 360 352 352 67,000
2000/12/21 360 360 351 355 111,000
2000/12/20 370 370 355 355 121,000
2000/12/19 388 388 370 370 59,000
2000/12/18 380 385 375 376 37,000
2000/12/15 383 383 376 380 78,000
2000/12/14 385 389 383 385 47,000
2000/12/13 381 390 381 390 69,000
2000/12/12 389 389 380 381 83,000
2000/12/11 395 396 389 389 18,000
2000/12/08 386 391 382 390 62,000
2000/12/07 385 391 385 391 21,000
2000/12/06 400 400 392 392 29,000
2000/12/05 400 400 396 396 56,000
2000/12/04 405 406 399 399 43,000
2000/12/01 400 400 394 399 120,000
2000/11/30 390 390 385 390 56,000
2000/11/29 391 391 388 390 19,000
2000/11/28 400 400 396 396 24,000
2000/11/27 399 400 392 397 38,000
2000/11/24 385 399 384 399 47,000
2000/11/22 380 389 375 375 72,000
2000/11/21 385 385 370 375 48,000
2000/11/20 382 387 380 387 40,000
2000/11/17 392 392 380 380 52,000
2000/11/16 395 400 390 397 70,000
2000/11/15 395 399 390 390 44,000
2000/11/14 392 396 390 390 24,000
2000/11/13 393 393 381 390 34,000
2000/11/10 395 398 395 395 31,000
2000/11/09 400 400 396 398 28,000
2000/11/08 395 405 395 400 30,000
2000/11/07 399 402 397 399 29,000
2000/11/06 395 395 391 395 42,000
2000/11/02 384 395 382 395 38,000
2000/11/01 380 395 378 393 57,000
2000/10/31 375 377 371 377 63,000
2000/10/30 373 378 370 377 36,000
2000/10/27 376 379 372 373 33,000
2000/10/26 380 380 365 376 63,000
2000/10/25 385 387 383 385 40,000
2000/10/24 385 392 370 385 103,000
2000/10/23 401 401 385 385 40,000
2000/10/20 409 409 395 396 91,000
2000/10/19 395 399 394 399 90,000
2000/10/18 409 409 399 399 55,000
2000/10/17 405 410 404 408 26,000
2000/10/16 415 415 400 400 67,000
2000/10/13 405 408 399 407 118,000
2000/10/12 404 410 401 408 78,000
2000/10/11 406 408 402 404 143,000
2000/10/10 396 410 396 406 235,000
2000/10/06 435 435 431 431 36,000
2000/10/05 439 440 435 435 26,000
2000/10/04 435 437 431 432 38,000
2000/10/03 435 435 430 430 34,000
2000/10/02 435 435 430 434 20,000
2000/09/29 438 438 429 435 73,000
2000/09/28 426 432 426 428 67,000
2000/09/27 440 440 425 426 39,000
2000/09/26 430 444 430 435 22,000
2000/09/25 451 455 445 445 95,000
2000/09/22 454 457 448 450 64,000
2000/09/21 460 464 455 459 51,000
2000/09/20 455 470 441 455 62,000
2000/09/19 430 440 429 440 93,000
2000/09/18 438 441 434 434 75,000
2000/09/14 443 443 437 438 31,000
2000/09/13 441 444 440 442 39,000
2000/09/12 435 440 435 437 44,000
2000/09/11 447 447 435 438 53,000
2000/09/08 454 454 448 452 61,000
2000/09/07 452 458 448 454 39,000
2000/09/06 455 460 452 452 55,000
2000/09/05 459 463 451 455 64,000
2000/09/04 451 455 451 454 61,000
2000/09/01 462 462 451 451 83,000
2000/08/31 458 469 454 454 74,000
2000/08/30 455 475 452 460 105,000
2000/08/29 458 460 447 447 123,000
2000/08/28 469 472 452 458 161,000
2000/08/25 478 484 465 469 158,000
2000/08/24 485 489 480 480 82,000
2000/08/23 490 490 480 482 89,000
2000/08/22 495 495 481 490 60,000
2000/08/21 489 490 481 489 62,000
2000/08/18 491 493 480 493 87,000
2000/08/17 500 500 494 495 120,000
2000/08/16 495 504 494 504 141,000
2000/08/15 498 503 495 495 166,000
2000/08/14 497 504 494 496 204,000
2000/08/11 465 493 463 487 235,000
2000/08/10 455 465 450 458 129,000
2000/08/09 450 465 450 456 123,000
2000/08/08 447 447 434 436 69,000
2000/08/07 443 445 439 443 35,000
2000/08/04 450 450 443 443 55,000
2000/08/03 451 451 440 440 60,000
2000/08/02 454 454 445 446 75,000
2000/08/01 439 445 435 444 108,000
2000/07/31 412 430 411 429 156,000
2000/07/28 451 455 437 442 152,000
2000/07/27 461 463 450 460 187,000
2000/07/26 448 469 448 460 194,000
2000/07/25 432 444 432 443 202,000
2000/07/24 440 440 431 431 288,000
2000/07/21 483 489 457 457 230,000
2000/07/19 463 478 463 478 455,000
2000/07/18 505 505 475 478 302,000
2000/07/17 507 518 505 510 139,000
2000/07/14 506 525 505 517 218,000
2000/07/13 525 525 510 511 244,000
2000/07/12 545 546 529 538 194,000
2000/07/11 550 555 540 545 431,000
2000/07/10 520 546 520 541 535,000
2000/07/07 525 527 515 516 189,000
2000/07/06 511 520 505 520 181,000
2000/07/05 530 530 501 520 275,000
2000/07/04 530 539 515 515 607,000
2000/07/03 483 531 480 527 916,000
2000/06/30 475 478 465 478 200,000
2000/06/29 478 478 475 475 226,000
2000/06/28 475 480 466 478 286,000
2000/06/27 451 460 451 460 298,000
2000/06/26 459 460 450 450 235,000
2000/06/23 456 458 450 455 226,000
2000/06/22 475 480 457 457 590,000
2000/06/21 470 484 466 473 408,000
2000/06/20 481 485 467 467 486,000
2000/06/19 484 496 480 481 825,000
2000/06/16 462 485 460 483 1,235,000
2000/06/15 450 463 450 460 653,000
2000/06/14 450 452 426 430 314,000
2000/06/13 465 468 450 450 748,000
2000/06/12 434 465 434 465 1,116,000
2000/06/09 425 430 421 429 394,000
2000/06/08 425 430 421 430 711,000
2000/06/07 395 425 395 413 1,320,000
2000/06/06 390 393 386 392 308,000
2000/06/05 390 400 385 386 478,000
2000/06/02 389 401 380 380 866,000
2000/06/01 367 391 352 389 1,296,000
2000/05/31 373 380 362 367 1,007,000
2000/05/30 323 325 313 313 23,000
2000/05/29 318 318 311 318 39,000
2000/05/26 318 319 310 311 66,000
2000/05/25 325 325 316 316 45,000
2000/05/24 320 320 310 315 54,000
2000/05/23 330 330 315 320 77,000
2000/05/22 324 324 310 314 90,000
2000/05/19 328 328 314 323 82,000
2000/05/18 330 330 320 325 81,000
2000/05/17 329 329 324 325 48,000
2000/05/16 330 330 321 330 82,000
2000/05/15 326 326 320 321 38,000
2000/05/12 326 328 320 326 93,000
2000/05/11 325 328 320 325 48,000
2000/05/10 326 326 322 325 38,000
2000/05/09 330 330 326 326 20,000
2000/05/08 329 330 325 328 30,000
2000/05/02 320 321 318 321 38,000
2000/05/01 318 321 315 321 38,000
2000/04/28 318 318 315 315 44,000
2000/04/27 325 325 318 318 48,000
2000/04/26 326 330 321 321 69,000
2000/04/25 329 329 323 323 35,000
2000/04/24 323 329 323 323 35,000
2000/04/21 325 325 320 323 49,000
2000/04/20 330 340 320 330 116,000
2000/04/19 340 340 329 330 84,000
2000/04/18 345 345 326 333 179,000
2000/04/17 319 327 311 320 133,000
2000/04/14 339 343 331 334 222,000
2000/04/13 330 340 330 334 177,000
2000/04/12 331 331 325 330 69,000
2000/04/11 330 330 325 325 49,000
2000/04/10 329 330 325 329 38,000
2000/04/07 332 332 321 321 37,000
2000/04/06 327 333 327 327 78,000
2000/04/05 325 328 320 327 36,000
2000/04/04 327 329 316 320 96,000
2000/04/03 325 335 325 331 45,000
2000/03/31 338 339 327 327 98,000
2000/03/30 333 340 333 340 116,000
2000/03/29 340 341 333 333 102,000
2000/03/28 345 345 330 333 116,000
2000/03/27 329 343 329 339 207,000
2000/03/24 319 328 317 320 258,000
2000/03/23 321 326 310 319 106,000
2000/03/22 329 329 321 326 277,000
2000/03/21 302 309 298 309 154,000
2000/03/17 305 306 292 292 98,000
2000/03/16 300 305 298 301 54,000
2000/03/15 300 300 297 300 41,000
2000/03/14 300 303 300 300 58,000
2000/03/13 301 306 300 300 107,000
2000/03/10 294 298 286 297 89,000
2000/03/09 278 290 278 286 55,000
2000/03/08 280 280 277 280 39,000
2000/03/07 276 280 275 280 132,000
2000/03/06 284 284 274 274 155,000
2000/03/03 283 290 279 279 126,000
2000/03/02 280 280 273 278 264,000
2000/03/01 285 288 275 276 101,000
2000/02/29 281 290 280 281 76,000
2000/02/28 285 285 275 280 108,000
2000/02/25 283 286 278 286 65,000
2000/02/24 278 278 276 278 52,000
2000/02/23 279 280 272 280 105,000
2000/02/22 276 276 274 274 41,000
2000/02/21 274 280 274 275 77,000
2000/02/18 285 285 272 273 299,000
2000/02/17 286 294 286 290 64,000
2000/02/16 299 299 285 285 97,000
2000/02/15 304 305 285 285 92,000
2000/02/14 306 309 302 304 110,000
2000/02/10 296 299 291 291 42,000
2000/02/09 296 297 292 293 54,000
2000/02/08 300 305 295 295 36,000
2000/02/07 301 306 300 300 65,000
2000/02/04 310 310 300 302 78,000
2000/02/03 304 309 300 300 44,000
2000/02/02 314 314 302 302 173,000
2000/02/01 310 312 307 309 53,000
2000/01/31 310 314 310 310 44,000
2000/01/28 323 323 310 314 80,000
2000/01/27 319 319 311 313 120,000
2000/01/26 320 320 315 319 139,000
2000/01/25 304 318 296 315 237,000
2000/01/24 305 306 298 298 95,000
2000/01/21 299 305 288 300 278,000
2000/01/20 300 301 295 295 119,000
2000/01/19 305 305 290 300 225,000
2000/01/18 304 316 300 303 277,000
2000/01/17 306 309 298 300 141,000
2000/01/14 295 299 291 293 147,000
2000/01/13 285 293 285 293 87,000
2000/01/12 286 288 285 285 66,000
2000/01/11 288 290 285 285 112,000
2000/01/07 290 290 286 286 55,000
2000/01/06 290 290 285 285 67,000
2000/01/05 289 301 281 290 100,000
2000/01/04 292 292 284 285 32,000

このページの先頭へ