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 |
---|---|---|---|---|---|
2001/12/28 | 429 | 435 | 422 | 435 | 53,000 |
2001/12/27 | 420 | 435 | 420 | 430 | 89,000 |
2001/12/26 | 416 | 430 | 415 | 430 | 38,000 |
2001/12/25 | 415 | 422 | 412 | 422 | 69,000 |
2001/12/21 | 412 | 425 | 411 | 425 | 108,000 |
2001/12/20 | 411 | 414 | 410 | 411 | 107,000 |
2001/12/19 | 415 | 416 | 410 | 413 | 115,000 |
2001/12/18 | 420 | 420 | 415 | 417 | 69,000 |
2001/12/17 | 430 | 437 | 430 | 430 | 80,000 |
2001/12/14 | 412 | 440 | 412 | 430 | 188,000 |
2001/12/13 | 422 | 431 | 421 | 428 | 40,000 |
2001/12/12 | 421 | 434 | 420 | 430 | 45,000 |
2001/12/11 | 415 | 421 | 415 | 421 | 29,000 |
2001/12/10 | 413 | 421 | 413 | 417 | 45,000 |
2001/12/07 | 445 | 445 | 422 | 422 | 45,000 |
2001/12/06 | 422 | 445 | 422 | 445 | 109,000 |
2001/12/05 | 425 | 428 | 422 | 427 | 29,000 |
2001/12/04 | 427 | 430 | 420 | 420 | 38,000 |
2001/12/03 | 423 | 434 | 423 | 426 | 12,000 |
2001/11/30 | 427 | 435 | 423 | 432 | 56,000 |
2001/11/29 | 425 | 432 | 425 | 428 | 33,000 |
2001/11/28 | 423 | 430 | 423 | 430 | 23,000 |
2001/11/27 | 430 | 434 | 425 | 434 | 21,000 |
2001/11/26 | 420 | 435 | 420 | 432 | 41,000 |
2001/11/22 | 430 | 430 | 415 | 425 | 41,000 |
2001/11/21 | 425 | 425 | 410 | 425 | 142,000 |
2001/11/20 | 432 | 440 | 431 | 440 | 46,000 |
2001/11/19 | 442 | 444 | 438 | 440 | 53,000 |
2001/11/16 | 442 | 446 | 437 | 440 | 96,000 |
2001/11/15 | 430 | 444 | 430 | 440 | 111,000 |
2001/11/14 | 427 | 435 | 427 | 435 | 111,000 |
2001/11/13 | 427 | 428 | 420 | 427 | 52,000 |
2001/11/12 | 426 | 435 | 426 | 435 | 39,000 |
2001/11/09 | 432 | 436 | 430 | 433 | 39,000 |
2001/11/08 | 436 | 439 | 433 | 439 | 242,000 |
2001/11/07 | 436 | 440 | 430 | 430 | 46,000 |
2001/11/06 | 440 | 440 | 435 | 439 | 50,000 |
2001/11/05 | 430 | 435 | 427 | 435 | 33,000 |
2001/11/02 | 425 | 428 | 424 | 424 | 32,000 |
2001/11/01 | 435 | 439 | 423 | 423 | 71,000 |
2001/10/31 | 432 | 435 | 430 | 431 | 43,000 |
2001/10/30 | 427 | 431 | 425 | 430 | 40,000 |
2001/10/29 | 437 | 437 | 430 | 431 | 17,000 |
2001/10/26 | 441 | 446 | 424 | 437 | 47,000 |
2001/10/25 | 445 | 449 | 440 | 449 | 57,000 |
2001/10/24 | 436 | 444 | 436 | 444 | 28,000 |
2001/10/23 | 444 | 444 | 438 | 444 | 42,000 |
2001/10/22 | 443 | 443 | 441 | 442 | 12,000 |
2001/10/19 | 430 | 449 | 430 | 445 | 92,000 |
2001/10/18 | 433 | 444 | 433 | 438 | 156,000 |
2001/10/17 | 430 | 433 | 426 | 433 | 41,000 |
2001/10/16 | 425 | 439 | 425 | 435 | 59,000 |
2001/10/15 | 429 | 431 | 424 | 431 | 59,000 |
2001/10/12 | 428 | 433 | 426 | 432 | 36,000 |
2001/10/11 | 427 | 433 | 425 | 433 | 59,000 |
2001/10/10 | 434 | 434 | 420 | 427 | 63,000 |
2001/10/09 | 417 | 430 | 415 | 429 | 108,000 |
2001/10/05 | 421 | 424 | 416 | 417 | 63,000 |
2001/10/04 | 430 | 430 | 416 | 420 | 55,000 |
2001/10/03 | 428 | 430 | 410 | 424 | 60,000 |
2001/10/02 | 434 | 435 | 425 | 428 | 69,000 |
2001/10/01 | 428 | 438 | 422 | 438 | 66,000 |
2001/09/28 | 410 | 444 | 410 | 428 | 93,000 |
2001/09/27 | 412 | 418 | 410 | 413 | 69,000 |
2001/09/26 | 416 | 417 | 407 | 413 | 55,000 |
2001/09/25 | 406 | 419 | 401 | 413 | 94,000 |
2001/09/21 | 399 | 410 | 392 | 405 | 83,000 |
2001/09/20 | 396 | 400 | 391 | 400 | 73,000 |
2001/09/19 | 398 | 402 | 396 | 400 | 64,000 |
2001/09/18 | 380 | 399 | 380 | 397 | 59,000 |
2001/09/17 | 396 | 396 | 381 | 383 | 69,000 |
2001/09/14 | 390 | 416 | 390 | 395 | 52,000 |
2001/09/13 | 378 | 390 | 377 | 389 | 51,000 |
2001/09/12 | 395 | 397 | 377 | 377 | 109,000 |
2001/09/11 | 411 | 416 | 410 | 416 | 49,000 |
2001/09/10 | 420 | 420 | 401 | 416 | 131,000 |
2001/09/07 | 424 | 424 | 416 | 420 | 104,000 |
2001/09/06 | 416 | 423 | 416 | 423 | 72,000 |
2001/09/05 | 420 | 428 | 420 | 421 | 81,000 |
2001/09/04 | 416 | 435 | 415 | 435 | 105,000 |
2001/09/03 | 448 | 448 | 420 | 420 | 117,000 |
2001/08/31 | 445 | 448 | 444 | 447 | 94,000 |
2001/08/30 | 454 | 463 | 449 | 458 | 151,000 |
2001/08/29 | 453 | 480 | 453 | 464 | 454,000 |
2001/08/28 | 442 | 448 | 441 | 448 | 309,000 |
2001/08/27 | 444 | 445 | 442 | 442 | 224,000 |
2001/08/24 | 440 | 451 | 440 | 445 | 150,000 |
2001/08/23 | 445 | 451 | 440 | 449 | 123,000 |
2001/08/22 | 438 | 445 | 435 | 441 | 114,000 |
2001/08/21 | 438 | 445 | 436 | 439 | 96,000 |
2001/08/20 | 431 | 445 | 428 | 445 | 81,000 |
2001/08/17 | 448 | 461 | 448 | 456 | 197,000 |
2001/08/16 | 442 | 447 | 441 | 447 | 98,000 |
2001/08/15 | 445 | 449 | 443 | 448 | 71,000 |
2001/08/14 | 442 | 445 | 437 | 445 | 110,000 |
2001/08/13 | 441 | 442 | 438 | 439 | 65,000 |
2001/08/10 | 437 | 445 | 437 | 440 | 83,000 |
2001/08/09 | 435 | 445 | 435 | 443 | 61,000 |
2001/08/08 | 447 | 447 | 441 | 447 | 78,000 |
2001/08/07 | 430 | 449 | 430 | 446 | 91,000 |
2001/08/06 | 430 | 439 | 430 | 439 | 86,000 |
2001/08/03 | 425 | 439 | 425 | 437 | 107,000 |
2001/08/02 | 430 | 435 | 425 | 431 | 71,000 |
2001/08/01 | 416 | 442 | 416 | 439 | 108,000 |
2001/07/31 | 409 | 420 | 409 | 420 | 64,000 |
2001/07/30 | 416 | 419 | 413 | 414 | 62,000 |
2001/07/27 | 408 | 420 | 408 | 416 | 82,000 |
2001/07/26 | 414 | 414 | 405 | 412 | 59,000 |
2001/07/25 | 404 | 413 | 401 | 410 | 79,000 |
2001/07/24 | 400 | 405 | 400 | 405 | 74,000 |
2001/07/23 | 397 | 403 | 397 | 401 | 230,000 |
2001/07/19 | 400 | 404 | 400 | 402 | 113,000 |
2001/07/18 | 400 | 401 | 396 | 401 | 86,000 |
2001/07/17 | 400 | 401 | 399 | 401 | 51,000 |
2001/07/16 | 402 | 402 | 399 | 400 | 51,000 |
2001/07/13 | 397 | 405 | 397 | 400 | 84,000 |
2001/07/12 | 398 | 399 | 390 | 398 | 104,000 |
2001/07/11 | 400 | 405 | 390 | 398 | 74,000 |
2001/07/10 | 400 | 400 | 390 | 400 | 61,000 |
2001/07/09 | 395 | 395 | 391 | 391 | 42,000 |
2001/07/06 | 410 | 410 | 398 | 410 | 74,000 |
2001/07/05 | 398 | 407 | 398 | 407 | 63,000 |
2001/07/04 | 399 | 403 | 398 | 398 | 45,000 |
2001/07/03 | 405 | 406 | 400 | 401 | 44,000 |
2001/07/02 | 403 | 404 | 398 | 403 | 47,000 |
2001/06/29 | 398 | 403 | 395 | 401 | 78,000 |
2001/06/28 | 396 | 396 | 386 | 393 | 97,000 |
2001/06/27 | 400 | 407 | 391 | 391 | 60,000 |
2001/06/26 | 395 | 397 | 392 | 396 | 48,000 |
2001/06/25 | 391 | 409 | 391 | 393 | 103,000 |
2001/06/22 | 391 | 394 | 388 | 394 | 25,000 |
2001/06/21 | 380 | 384 | 378 | 384 | 17,000 |
2001/06/20 | 381 | 384 | 378 | 380 | 31,000 |
2001/06/19 | 378 | 385 | 378 | 381 | 40,000 |
2001/06/18 | 376 | 380 | 370 | 378 | 53,000 |
2001/06/15 | 383 | 383 | 375 | 381 | 63,000 |
2001/06/14 | 393 | 393 | 386 | 388 | 31,000 |
2001/06/13 | 398 | 398 | 391 | 397 | 35,000 |
2001/06/12 | 401 | 401 | 393 | 393 | 35,000 |
2001/06/11 | 398 | 404 | 398 | 402 | 13,000 |
2001/06/08 | 403 | 403 | 396 | 398 | 98,000 |
2001/06/07 | 391 | 403 | 386 | 401 | 47,000 |
2001/06/06 | 384 | 391 | 382 | 386 | 36,000 |
2001/06/05 | 389 | 391 | 383 | 384 | 30,000 |
2001/06/04 | 398 | 398 | 392 | 392 | 32,000 |
2001/06/01 | 389 | 398 | 389 | 398 | 25,000 |
2001/05/31 | 396 | 399 | 389 | 399 | 117,000 |
2001/05/30 | 406 | 406 | 396 | 397 | 58,000 |
2001/05/29 | 410 | 410 | 404 | 409 | 63,000 |
2001/05/28 | 400 | 410 | 398 | 401 | 85,000 |
2001/05/25 | 418 | 420 | 410 | 410 | 57,000 |
2001/05/24 | 411 | 420 | 411 | 420 | 117,000 |
2001/05/23 | 429 | 429 | 410 | 414 | 294,000 |
2001/05/22 | 438 | 441 | 438 | 439 | 158,000 |
2001/05/21 | 438 | 440 | 438 | 438 | 84,000 |
2001/05/18 | 438 | 443 | 436 | 438 | 64,000 |
2001/05/17 | 440 | 441 | 436 | 438 | 72,000 |
2001/05/16 | 441 | 445 | 440 | 440 | 78,000 |
2001/05/15 | 440 | 442 | 436 | 440 | 56,000 |
2001/05/14 | 441 | 445 | 440 | 442 | 99,000 |
2001/05/11 | 439 | 440 | 434 | 440 | 46,000 |
2001/05/10 | 429 | 440 | 429 | 438 | 58,000 |
2001/05/09 | 435 | 440 | 427 | 439 | 99,000 |
2001/05/08 | 453 | 453 | 442 | 445 | 83,000 |
2001/05/07 | 463 | 465 | 453 | 454 | 89,000 |
2001/05/02 | 468 | 485 | 461 | 478 | 123,000 |
2001/05/01 | 458 | 488 | 457 | 488 | 298,000 |
2001/04/27 | 452 | 458 | 451 | 458 | 112,000 |
2001/04/26 | 446 | 459 | 446 | 452 | 185,000 |
2001/04/25 | 422 | 464 | 422 | 461 | 284,000 |
2001/04/24 | 420 | 424 | 419 | 422 | 41,000 |
2001/04/23 | 424 | 429 | 420 | 420 | 55,000 |
2001/04/20 | 425 | 430 | 424 | 424 | 80,000 |
2001/04/19 | 443 | 443 | 430 | 435 | 80,000 |
2001/04/18 | 443 | 447 | 435 | 435 | 67,000 |
2001/04/17 | 444 | 445 | 441 | 442 | 41,000 |
2001/04/16 | 449 | 450 | 442 | 445 | 74,000 |
2001/04/13 | 440 | 449 | 437 | 448 | 178,000 |
2001/04/12 | 430 | 437 | 425 | 437 | 94,000 |
2001/04/11 | 429 | 431 | 425 | 430 | 85,000 |
2001/04/10 | 423 | 430 | 420 | 420 | 96,000 |
2001/04/09 | 420 | 424 | 418 | 420 | 98,000 |
2001/04/06 | 431 | 431 | 418 | 418 | 96,000 |
2001/04/05 | 415 | 430 | 414 | 430 | 88,000 |
2001/04/04 | 405 | 413 | 405 | 413 | 77,000 |
2001/04/03 | 405 | 410 | 405 | 410 | 45,000 |
2001/04/02 | 415 | 415 | 402 | 403 | 75,000 |
2001/03/30 | 420 | 426 | 416 | 420 | 110,000 |
2001/03/29 | 421 | 424 | 416 | 416 | 103,000 |
2001/03/28 | 423 | 425 | 420 | 421 | 43,000 |
2001/03/27 | 425 | 430 | 418 | 423 | 63,000 |
2001/03/26 | 427 | 428 | 415 | 428 | 121,000 |
2001/03/23 | 423 | 424 | 420 | 424 | 92,000 |
2001/03/22 | 414 | 423 | 414 | 423 | 70,000 |
2001/03/21 | 406 | 418 | 406 | 418 | 84,000 |
2001/03/19 | 408 | 413 | 405 | 406 | 46,000 |
2001/03/16 | 423 | 424 | 410 | 413 | 78,000 |
2001/03/15 | 405 | 424 | 401 | 424 | 104,000 |
2001/03/14 | 415 | 424 | 410 | 416 | 134,000 |
2001/03/13 | 405 | 412 | 404 | 412 | 127,000 |
2001/03/12 | 415 | 420 | 410 | 416 | 103,000 |
2001/03/09 | 410 | 415 | 405 | 415 | 115,000 |
2001/03/08 | 401 | 408 | 401 | 401 | 86,000 |
2001/03/07 | 409 | 410 | 400 | 402 | 105,000 |
2001/03/06 | 404 | 404 | 400 | 401 | 29,000 |
2001/03/05 | 399 | 410 | 398 | 401 | 67,000 |
2001/03/02 | 405 | 406 | 400 | 400 | 68,000 |
2001/03/01 | 411 | 412 | 400 | 400 | 122,000 |
2001/02/28 | 410 | 412 | 405 | 412 | 108,000 |
2001/02/27 | 405 | 414 | 402 | 412 | 117,000 |
2001/02/26 | 400 | 405 | 400 | 400 | 83,000 |
2001/02/23 | 404 | 405 | 399 | 405 | 92,000 |
2001/02/22 | 407 | 407 | 395 | 397 | 47,000 |
2001/02/21 | 409 | 409 | 391 | 407 | 83,000 |
2001/02/20 | 400 | 410 | 394 | 409 | 103,000 |
2001/02/19 | 386 | 399 | 386 | 395 | 75,000 |
2001/02/16 | 417 | 417 | 391 | 391 | 135,000 |
2001/02/15 | 369 | 409 | 369 | 407 | 351,000 |
2001/02/14 | 361 | 373 | 360 | 373 | 134,000 |
2001/02/13 | 366 | 366 | 345 | 351 | 152,000 |
2001/02/09 | 362 | 368 | 348 | 352 | 147,000 |
2001/02/08 | 365 | 370 | 356 | 357 | 13,000 |
2001/02/07 | 365 | 370 | 365 | 365 | 80,000 |
2001/02/06 | 360 | 369 | 360 | 365 | 86,000 |
2001/02/05 | 352 | 355 | 350 | 350 | 55,000 |
2001/02/02 | 370 | 373 | 355 | 358 | 166,000 |
2001/02/01 | 350 | 379 | 346 | 378 | 243,000 |
2001/01/31 | 340 | 346 | 336 | 346 | 114,000 |
2001/01/30 | 333 | 335 | 332 | 335 | 115,000 |
2001/01/29 | 332 | 334 | 332 | 332 | 75,000 |
2001/01/26 | 336 | 337 | 331 | 331 | 102,000 |
2001/01/25 | 335 | 337 | 335 | 335 | 30,000 |
2001/01/24 | 340 | 344 | 340 | 340 | 61,000 |
2001/01/23 | 344 | 344 | 339 | 339 | 28,000 |
2001/01/22 | 346 | 346 | 336 | 336 | 54,000 |
2001/01/19 | 330 | 335 | 330 | 331 | 88,000 |
2001/01/18 | 328 | 334 | 327 | 330 | 65,000 |
2001/01/17 | 330 | 330 | 323 | 325 | 65,000 |
2001/01/16 | 330 | 330 | 320 | 327 | 50,000 |
2001/01/15 | 313 | 325 | 312 | 320 | 84,000 |
2001/01/12 | 315 | 319 | 313 | 313 | 111,000 |
2001/01/11 | 330 | 330 | 310 | 311 | 105,000 |
2001/01/10 | 332 | 334 | 320 | 329 | 82,000 |
2001/01/09 | 335 | 335 | 330 | 331 | 65,000 |
2001/01/05 | 337 | 340 | 335 | 335 | 45,000 |
2001/01/04 | 335 | 345 | 335 | 335 | 67,000 |