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
2002/12/30 452 460 451 460 17,000
2002/12/27 445 457 445 454 38,000
2002/12/26 443 448 443 448 13,000
2002/12/25 441 444 440 443 85,000
2002/12/24 439 442 439 441 105,000
2002/12/20 443 444 437 442 180,000
2002/12/19 433 435 433 433 58,000
2002/12/18 432 435 431 433 80,000
2002/12/17 436 439 435 435 73,000
2002/12/16 435 435 430 431 79,000
2002/12/13 440 444 438 440 93,000
2002/12/12 445 445 438 439 109,000
2002/12/11 447 447 441 445 77,000
2002/12/10 448 448 445 447 78,000
2002/12/09 448 450 445 445 86,000
2002/12/06 450 451 446 450 102,000
2002/12/05 448 448 445 447 82,000
2002/12/04 450 450 446 446 119,000
2002/12/03 458 458 451 454 104,000
2002/12/02 454 460 454 456 104,000
2002/11/29 447 459 447 452 210,000
2002/11/28 448 452 446 448 121,000
2002/11/27 445 450 445 450 127,000
2002/11/26 445 446 440 446 138,000
2002/11/25 431 447 430 446 142,000
2002/11/22 419 426 417 426 85,000
2002/11/21 413 420 413 419 68,000
2002/11/20 410 411 409 411 166,000
2002/11/19 414 414 411 411 102,000
2002/11/18 415 415 412 414 58,000
2002/11/15 410 413 409 413 53,000
2002/11/14 410 413 409 409 47,000
2002/11/13 409 413 409 412 48,000
2002/11/12 410 413 407 413 47,000
2002/11/11 413 413 410 410 25,000
2002/11/08 410 413 410 413 26,000
2002/11/07 411 414 411 413 34,000
2002/11/06 415 415 410 410 26,000
2002/11/05 410 415 409 415 206,000
2002/11/01 408 410 408 410 10,000
2002/10/31 409 409 407 409 29,000
2002/10/30 406 410 405 410 32,000
2002/10/29 411 411 400 410 23,000
2002/10/28 408 411 406 411 29,000
2002/10/25 414 414 405 409 40,000
2002/10/24 409 409 407 409 18,000
2002/10/23 405 414 405 414 47,000
2002/10/22 408 410 405 405 47,000
2002/10/21 413 415 409 415 25,000
2002/10/18 405 409 405 408 45,000
2002/10/17 407 412 405 405 46,000
2002/10/16 412 412 408 408 15,000
2002/10/15 418 418 412 412 15,000
2002/10/11 405 410 405 409 25,000
2002/10/10 406 408 405 408 53,000
2002/10/09 410 413 410 410 65,000
2002/10/08 410 411 407 410 41,000
2002/10/07 415 415 407 410 52,000
2002/10/04 409 414 409 414 18,000
2002/10/03 411 412 407 408 32,000
2002/10/02 421 421 408 411 22,000
2002/10/01 413 422 413 416 60,000
2002/09/30 419 428 418 428 31,000
2002/09/27 421 426 419 426 54,000
2002/09/26 418 421 417 420 16,000
2002/09/25 424 426 415 416 39,000
2002/09/24 410 441 409 439 156,000
2002/09/20 408 410 404 410 49,000
2002/09/19 409 414 408 413 43,000
2002/09/18 410 414 408 413 35,000
2002/09/17 424 424 400 400 150,000
2002/09/13 420 424 417 424 86,000
2002/09/12 404 420 403 420 99,000
2002/09/11 412 414 403 403 13,000
2002/09/10 408 411 405 411 31,000
2002/09/09 403 410 401 403 35,000
2002/09/06 402 405 401 403 43,000
2002/09/05 406 412 402 412 33,000
2002/09/04 400 405 400 405 80,000
2002/09/03 417 417 408 408 45,000
2002/09/02 420 420 411 412 15,000
2002/08/30 418 418 412 415 21,000
2002/08/29 420 420 411 411 23,000
2002/08/28 419 419 414 419 17,000
2002/08/27 425 425 418 419 14,000
2002/08/26 420 423 417 423 22,000
2002/08/23 423 423 414 414 17,000
2002/08/22 415 423 411 423 31,000
2002/08/21 418 423 410 410 34,000
2002/08/20 412 415 410 415 46,000
2002/08/19 414 418 413 413 26,000
2002/08/16 413 419 413 419 35,000
2002/08/15 416 423 415 423 8,000
2002/08/14 420 420 415 415 22,000
2002/08/13 415 415 411 415 16,000
2002/08/12 418 422 415 415 22,000
2002/08/09 418 433 415 432 45,000
2002/08/08 412 412 410 412 12,000
2002/08/07 413 413 411 412 7,000
2002/08/06 411 411 411 411 12,000
2002/08/05 418 418 415 415 5,000
2002/08/02 417 420 412 418 26,000
2002/08/01 419 420 416 420 42,000
2002/07/31 415 424 415 424 43,000
2002/07/30 425 425 419 420 16,000
2002/07/29 416 419 410 410 44,000
2002/07/26 420 420 416 416 25,000
2002/07/25 419 422 419 422 16,000
2002/07/24 415 419 415 417 13,000
2002/07/23 426 426 420 420 21,000
2002/07/22 428 433 415 416 27,000
2002/07/19 425 425 422 423 15,000
2002/07/18 435 450 425 450 70,000
2002/07/17 427 430 420 430 24,000
2002/07/16 410 429 410 428 37,000
2002/07/15 410 421 410 421 16,000
2002/07/12 425 426 425 425 9,000
2002/07/11 430 430 425 425 14,000
2002/07/10 436 436 429 435 8,000
2002/07/09 423 433 423 432 9,000
2002/07/08 440 440 423 423 14,000
2002/07/05 440 440 432 433 22,000
2002/07/04 428 435 428 432 24,000
2002/07/03 423 435 423 428 21,000
2002/07/02 430 430 423 430 15,000
2002/07/01 433 435 425 425 15,000
2002/06/28 425 432 423 432 84,000
2002/06/27 425 426 422 426 20,000
2002/06/26 423 423 421 422 23,000
2002/06/25 429 429 424 428 13,000
2002/06/24 415 430 415 430 22,000
2002/06/21 426 426 416 417 20,000
2002/06/20 421 421 416 416 76,000
2002/06/19 423 423 419 421 27,000
2002/06/18 428 428 423 423 24,000
2002/06/17 421 421 405 413 42,000
2002/06/14 423 426 421 424 111,000
2002/06/13 426 428 423 423 30,000
2002/06/12 430 430 426 426 6,000
2002/06/11 434 436 429 436 13,000
2002/06/10 432 436 428 436 25,000
2002/06/07 438 438 430 432 23,000
2002/06/06 443 444 437 437 26,000
2002/06/05 439 443 437 438 25,000
2002/06/04 441 441 430 438 42,000
2002/06/03 449 449 435 436 33,000
2002/05/31 445 447 445 447 42,000
2002/05/30 439 445 436 445 35,000
2002/05/29 433 441 431 440 31,000
2002/05/28 440 444 435 435 28,000
2002/05/27 450 450 440 445 61,000
2002/05/24 452 452 438 446 54,000
2002/05/23 445 465 440 457 162,000
2002/05/22 432 441 427 440 79,000
2002/05/21 422 422 417 422 14,000
2002/05/20 415 421 414 420 23,000
2002/05/17 417 419 411 411 24,000
2002/05/16 415 416 411 416 14,000
2002/05/15 415 415 404 406 41,000
2002/05/14 415 415 413 415 28,000
2002/05/13 415 415 412 412 16,000
2002/05/10 419 420 415 415 60,000
2002/05/09 417 421 416 421 40,000
2002/05/08 426 426 416 416 15,000
2002/05/07 418 418 412 416 17,000
2002/05/02 427 427 420 420 19,000
2002/05/01 429 429 417 417 53,000
2002/04/30 425 426 421 421 42,000
2002/04/26 429 429 422 422 34,000
2002/04/25 432 436 431 434 24,000
2002/04/24 430 437 430 437 32,000
2002/04/23 438 438 433 435 66,000
2002/04/22 427 432 427 432 26,000
2002/04/19 430 432 427 432 54,000
2002/04/18 431 433 431 431 14,000
2002/04/17 426 430 426 430 27,000
2002/04/16 426 431 426 431 15,000
2002/04/15 426 426 415 424 92,000
2002/04/12 432 435 425 435 18,000
2002/04/11 435 437 432 432 23,000
2002/04/10 435 437 433 437 29,000
2002/04/09 440 440 433 433 23,000
2002/04/08 439 440 435 440 12,000
2002/04/05 439 440 435 440 23,000
2002/04/04 439 439 437 437 25,000
2002/04/03 436 439 435 435 11,000
2002/04/02 436 436 433 433 21,000
2002/04/01 437 440 431 435 43,000
2002/03/29 439 440 436 436 41,000
2002/03/28 440 441 437 441 32,000
2002/03/27 436 440 428 440 29,000
2002/03/26 442 442 439 441 14,000
2002/03/25 440 443 438 439 30,000
2002/03/22 438 443 436 440 75,000
2002/03/20 430 437 430 436 23,000
2002/03/19 432 435 422 429 67,000
2002/03/18 421 430 420 426 53,000
2002/03/15 423 423 419 420 34,000
2002/03/14 420 420 419 420 33,000
2002/03/13 420 425 420 421 29,000
2002/03/12 430 430 426 427 21,000
2002/03/11 421 429 421 429 23,000
2002/03/08 430 432 426 429 124,000
2002/03/07 424 429 422 426 49,000
2002/03/06 429 430 425 429 35,000
2002/03/05 432 435 420 420 58,000
2002/03/04 434 434 426 426 48,000
2002/03/01 434 434 422 422 32,000
2002/02/28 430 430 420 424 47,000
2002/02/27 425 434 423 434 49,000
2002/02/26 422 424 413 417 30,000
2002/02/25 425 425 422 422 17,000
2002/02/22 430 430 420 420 42,000
2002/02/21 423 430 420 430 25,000
2002/02/20 422 422 419 419 23,000
2002/02/19 429 434 419 432 57,000
2002/02/18 431 436 428 436 57,000
2002/02/15 426 426 423 426 42,000
2002/02/14 433 438 426 426 100,000
2002/02/13 423 428 423 428 44,000
2002/02/12 405 423 404 413 35,000
2002/02/08 394 405 394 395 89,000
2002/02/07 399 405 397 404 37,000
2002/02/06 410 410 402 402 37,000
2002/02/05 398 398 385 396 57,000
2002/02/04 413 413 400 400 42,000
2002/02/01 415 420 411 413 49,000
2002/01/31 400 412 400 411 38,000
2002/01/30 396 399 396 399 6,000
2002/01/29 396 400 395 395 20,000
2002/01/28 399 399 393 393 53,000
2002/01/25 400 405 400 401 30,000
2002/01/24 403 405 400 400 19,000
2002/01/23 395 405 395 400 53,000
2002/01/22 421 423 415 415 21,000
2002/01/21 415 430 414 429 33,000
2002/01/18 410 415 410 415 61,000
2002/01/17 413 413 410 411 56,000
2002/01/16 411 413 410 413 80,000
2002/01/15 411 412 410 410 60,000
2002/01/11 410 420 410 420 91,000
2002/01/10 411 412 411 411 45,000
2002/01/09 413 413 410 411 42,000
2002/01/08 415 416 410 411 98,000
2002/01/07 428 428 417 420 53,000
2002/01/04 425 429 420 429 29,000

このページの先頭へ