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 |
|---|---|---|---|---|---|
| 2006/12/29 | 487 | 487 | 480 | 480 | 118,000 |
| 2006/12/28 | 492 | 497 | 486 | 488 | 237,000 |
| 2006/12/27 | 497 | 505 | 490 | 490 | 157,000 |
| 2006/12/26 | 489 | 504 | 485 | 502 | 159,000 |
| 2006/12/25 | 515 | 515 | 498 | 498 | 141,000 |
| 2006/12/22 | 529 | 529 | 514 | 516 | 131,000 |
| 2006/12/21 | 536 | 538 | 524 | 527 | 105,000 |
| 2006/12/20 | 527 | 540 | 527 | 535 | 58,000 |
| 2006/12/19 | 523 | 535 | 523 | 526 | 153,000 |
| 2006/12/18 | 560 | 560 | 543 | 543 | 134,000 |
| 2006/12/15 | 535 | 561 | 535 | 556 | 243,000 |
| 2006/12/14 | 529 | 532 | 528 | 532 | 142,000 |
| 2006/12/13 | 522 | 528 | 521 | 528 | 128,000 |
| 2006/12/12 | 525 | 525 | 517 | 522 | 163,000 |
| 2006/12/11 | 509 | 527 | 509 | 525 | 192,000 |
| 2006/12/08 | 491 | 506 | 490 | 506 | 202,000 |
| 2006/12/07 | 483 | 484 | 478 | 482 | 122,000 |
| 2006/12/06 | 479 | 486 | 477 | 483 | 150,000 |
| 2006/12/05 | 484 | 484 | 476 | 478 | 212,000 |
| 2006/12/04 | 480 | 480 | 473 | 476 | 171,000 |
| 2006/12/01 | 485 | 485 | 474 | 483 | 160,000 |
| 2006/11/30 | 470 | 483 | 469 | 482 | 164,000 |
| 2006/11/29 | 474 | 474 | 463 | 469 | 104,000 |
| 2006/11/28 | 465 | 472 | 460 | 466 | 120,000 |
| 2006/11/27 | 451 | 468 | 448 | 467 | 148,000 |
| 2006/11/24 | 447 | 450 | 442 | 446 | 112,000 |
| 2006/11/22 | 438 | 450 | 432 | 441 | 191,000 |
| 2006/11/21 | 448 | 453 | 437 | 440 | 233,000 |
| 2006/11/20 | 475 | 475 | 452 | 453 | 289,000 |
| 2006/11/17 | 469 | 477 | 467 | 474 | 246,000 |
| 2006/11/16 | 496 | 496 | 477 | 478 | 426,000 |
| 2006/11/15 | 524 | 524 | 513 | 516 | 50,000 |
| 2006/11/14 | 514 | 522 | 513 | 518 | 66,000 |
| 2006/11/13 | 510 | 512 | 509 | 511 | 129,000 |
| 2006/11/10 | 514 | 515 | 508 | 512 | 108,000 |
| 2006/11/09 | 511 | 515 | 508 | 511 | 86,000 |
| 2006/11/08 | 519 | 519 | 508 | 508 | 39,000 |
| 2006/11/07 | 519 | 519 | 514 | 515 | 45,000 |
| 2006/11/06 | 506 | 514 | 506 | 510 | 55,000 |
| 2006/11/02 | 506 | 511 | 505 | 508 | 95,000 |
| 2006/11/01 | 516 | 516 | 506 | 510 | 98,000 |
| 2006/10/31 | 522 | 526 | 516 | 516 | 112,000 |
| 2006/10/30 | 513 | 514 | 507 | 512 | 195,000 |
| 2006/10/27 | 521 | 522 | 515 | 517 | 212,000 |
| 2006/10/26 | 538 | 538 | 522 | 522 | 143,000 |
| 2006/10/25 | 539 | 539 | 532 | 537 | 103,000 |
| 2006/10/24 | 538 | 539 | 535 | 536 | 84,000 |
| 2006/10/23 | 539 | 539 | 530 | 533 | 106,000 |
| 2006/10/20 | 530 | 537 | 527 | 530 | 168,000 |
| 2006/10/19 | 530 | 535 | 523 | 526 | 76,000 |
| 2006/10/18 | 528 | 528 | 516 | 524 | 85,000 |
| 2006/10/17 | 545 | 545 | 518 | 521 | 101,000 |
| 2006/10/16 | 527 | 535 | 527 | 535 | 108,000 |
| 2006/10/13 | 501 | 517 | 501 | 517 | 128,000 |
| 2006/10/12 | 493 | 513 | 491 | 499 | 124,000 |
| 2006/10/11 | 517 | 518 | 488 | 489 | 291,000 |
| 2006/10/10 | 541 | 541 | 513 | 520 | 246,000 |
| 2006/10/06 | 560 | 560 | 541 | 544 | 188,000 |
| 2006/10/05 | 558 | 562 | 557 | 559 | 115,000 |
| 2006/10/04 | 566 | 566 | 555 | 557 | 137,000 |
| 2006/10/03 | 570 | 570 | 564 | 564 | 103,000 |
| 2006/10/02 | 570 | 573 | 565 | 570 | 96,000 |
| 2006/09/29 | 587 | 587 | 572 | 574 | 108,000 |
| 2006/09/28 | 590 | 590 | 575 | 579 | 86,000 |
| 2006/09/27 | 589 | 590 | 576 | 580 | 122,000 |
| 2006/09/26 | 582 | 588 | 579 | 579 | 34,000 |
| 2006/09/25 | 577 | 583 | 577 | 583 | 62,000 |
| 2006/09/22 | 590 | 590 | 575 | 576 | 139,000 |
| 2006/09/21 | 590 | 591 | 582 | 586 | 56,000 |
| 2006/09/20 | 599 | 599 | 587 | 588 | 77,000 |
| 2006/09/19 | 600 | 613 | 591 | 595 | 75,000 |
| 2006/09/15 | 606 | 608 | 597 | 600 | 32,000 |
| 2006/09/14 | 590 | 598 | 590 | 597 | 46,000 |
| 2006/09/13 | 599 | 610 | 583 | 591 | 159,000 |
| 2006/09/12 | 606 | 607 | 599 | 599 | 104,000 |
| 2006/09/11 | 615 | 615 | 605 | 607 | 90,000 |
| 2006/09/08 | 610 | 615 | 608 | 614 | 135,000 |
| 2006/09/07 | 628 | 629 | 613 | 615 | 151,000 |
| 2006/09/06 | 642 | 642 | 632 | 632 | 93,000 |
| 2006/09/05 | 636 | 640 | 635 | 639 | 87,000 |
| 2006/09/04 | 635 | 645 | 635 | 635 | 81,000 |
| 2006/09/01 | 642 | 642 | 638 | 638 | 17,000 |
| 2006/08/31 | 638 | 646 | 630 | 646 | 81,000 |
| 2006/08/30 | 651 | 651 | 642 | 645 | 44,000 |
| 2006/08/29 | 651 | 660 | 651 | 658 | 25,000 |
| 2006/08/28 | 656 | 657 | 651 | 651 | 22,000 |
| 2006/08/25 | 665 | 665 | 661 | 661 | 25,000 |
| 2006/08/24 | 662 | 665 | 660 | 661 | 17,000 |
| 2006/08/23 | 667 | 670 | 657 | 663 | 41,000 |
| 2006/08/22 | 659 | 659 | 652 | 652 | 57,000 |
| 2006/08/21 | 672 | 672 | 652 | 656 | 60,000 |
| 2006/08/18 | 674 | 674 | 667 | 672 | 28,000 |
| 2006/08/17 | 668 | 675 | 666 | 675 | 43,000 |
| 2006/08/16 | 676 | 676 | 664 | 665 | 53,000 |
| 2006/08/15 | 657 | 675 | 657 | 669 | 91,000 |
| 2006/08/14 | 668 | 670 | 664 | 667 | 26,000 |
| 2006/08/11 | 655 | 670 | 655 | 667 | 16,000 |
| 2006/08/10 | 670 | 680 | 642 | 663 | 62,000 |
| 2006/08/09 | 652 | 662 | 647 | 661 | 29,000 |
| 2006/08/08 | 661 | 661 | 635 | 653 | 34,000 |
| 2006/08/07 | 647 | 663 | 645 | 653 | 65,000 |
| 2006/08/04 | 643 | 647 | 643 | 647 | 13,000 |
| 2006/08/03 | 656 | 656 | 637 | 643 | 23,000 |
| 2006/08/02 | 633 | 645 | 630 | 645 | 43,000 |
| 2006/08/01 | 664 | 664 | 613 | 633 | 154,000 |
| 2006/07/31 | 666 | 678 | 665 | 669 | 32,000 |
| 2006/07/28 | 692 | 692 | 660 | 665 | 68,000 |
| 2006/07/27 | 659 | 685 | 659 | 682 | 19,000 |
| 2006/07/26 | 694 | 699 | 672 | 677 | 53,000 |
| 2006/07/25 | 703 | 703 | 682 | 693 | 65,000 |
| 2006/07/24 | 691 | 693 | 685 | 693 | 38,000 |
| 2006/07/21 | 690 | 690 | 679 | 681 | 84,000 |
| 2006/07/20 | 710 | 710 | 676 | 689 | 94,000 |
| 2006/07/19 | 673 | 682 | 672 | 673 | 56,000 |
| 2006/07/18 | 700 | 705 | 670 | 672 | 49,000 |
| 2006/07/14 | 704 | 710 | 694 | 703 | 132,000 |
| 2006/07/13 | 693 | 708 | 693 | 703 | 54,000 |
| 2006/07/12 | 721 | 722 | 699 | 702 | 97,000 |
| 2006/07/11 | 726 | 730 | 718 | 723 | 75,000 |
| 2006/07/10 | 703 | 724 | 701 | 718 | 57,000 |
| 2006/07/07 | 730 | 730 | 710 | 719 | 100,000 |
| 2006/07/06 | 726 | 727 | 711 | 717 | 122,000 |
| 2006/07/05 | 718 | 732 | 710 | 727 | 229,000 |
| 2006/07/04 | 694 | 718 | 681 | 698 | 240,000 |
| 2006/07/03 | 675 | 680 | 670 | 675 | 132,000 |
| 2006/06/30 | 640 | 671 | 636 | 655 | 59,000 |
| 2006/06/29 | 634 | 643 | 632 | 636 | 43,000 |
| 2006/06/28 | 633 | 644 | 624 | 635 | 157,000 |
| 2006/06/27 | 655 | 656 | 637 | 643 | 27,000 |
| 2006/06/26 | 641 | 654 | 641 | 645 | 33,000 |
| 2006/06/23 | 650 | 653 | 640 | 650 | 84,000 |
| 2006/06/22 | 641 | 650 | 634 | 650 | 155,000 |
| 2006/06/21 | 647 | 647 | 628 | 631 | 93,000 |
| 2006/06/20 | 653 | 655 | 646 | 646 | 110,000 |
| 2006/06/19 | 672 | 688 | 666 | 673 | 87,000 |
| 2006/06/16 | 628 | 652 | 620 | 652 | 143,000 |
| 2006/06/15 | 611 | 625 | 607 | 614 | 149,000 |
| 2006/06/14 | 612 | 619 | 607 | 608 | 145,000 |
| 2006/06/13 | 621 | 633 | 612 | 624 | 199,000 |
| 2006/06/12 | 628 | 646 | 616 | 620 | 137,000 |
| 2006/06/09 | 622 | 664 | 616 | 627 | 219,000 |
| 2006/06/08 | 624 | 632 | 612 | 620 | 133,000 |
| 2006/06/07 | 632 | 639 | 615 | 615 | 79,000 |
| 2006/06/06 | 640 | 650 | 625 | 631 | 119,000 |
| 2006/06/05 | 665 | 665 | 640 | 650 | 223,000 |
| 2006/06/02 | 663 | 664 | 650 | 664 | 109,000 |
| 2006/06/01 | 665 | 667 | 660 | 663 | 201,000 |
| 2006/05/31 | 680 | 695 | 660 | 660 | 112,000 |
| 2006/05/30 | 725 | 725 | 691 | 706 | 84,000 |
| 2006/05/29 | 736 | 737 | 716 | 728 | 78,000 |
| 2006/05/26 | 735 | 752 | 730 | 752 | 50,000 |
| 2006/05/25 | 720 | 738 | 719 | 725 | 46,000 |
| 2006/05/24 | 717 | 726 | 710 | 710 | 45,000 |
| 2006/05/23 | 705 | 728 | 701 | 726 | 121,000 |
| 2006/05/22 | 727 | 732 | 703 | 708 | 81,000 |
| 2006/05/19 | 720 | 738 | 716 | 727 | 49,000 |
| 2006/05/18 | 718 | 735 | 718 | 729 | 51,000 |
| 2006/05/17 | 745 | 751 | 726 | 726 | 93,000 |
| 2006/05/16 | 742 | 756 | 741 | 745 | 117,000 |
| 2006/05/15 | 730 | 777 | 730 | 761 | 101,000 |
| 2006/05/12 | 750 | 767 | 734 | 747 | 85,000 |
| 2006/05/11 | 751 | 761 | 750 | 752 | 62,000 |
| 2006/05/10 | 753 | 769 | 750 | 751 | 100,000 |
| 2006/05/09 | 760 | 769 | 752 | 752 | 65,000 |
| 2006/05/08 | 764 | 777 | 751 | 760 | 63,000 |
| 2006/05/02 | 770 | 770 | 759 | 766 | 49,000 |
| 2006/05/01 | 776 | 776 | 765 | 770 | 40,000 |
| 2006/04/28 | 790 | 790 | 770 | 780 | 46,000 |
| 2006/04/27 | 795 | 797 | 774 | 781 | 36,000 |
| 2006/04/26 | 776 | 785 | 776 | 782 | 21,000 |
| 2006/04/25 | 780 | 799 | 770 | 785 | 38,000 |
| 2006/04/24 | 792 | 793 | 770 | 770 | 62,000 |
| 2006/04/21 | 803 | 807 | 791 | 798 | 45,000 |
| 2006/04/20 | 811 | 813 | 798 | 798 | 39,000 |
| 2006/04/19 | 805 | 827 | 805 | 812 | 34,000 |
| 2006/04/18 | 817 | 817 | 801 | 815 | 31,000 |
| 2006/04/17 | 821 | 825 | 810 | 810 | 46,000 |
| 2006/04/14 | 823 | 825 | 818 | 819 | 25,000 |
| 2006/04/13 | 828 | 835 | 815 | 821 | 35,000 |
| 2006/04/12 | 844 | 844 | 826 | 826 | 72,000 |
| 2006/04/11 | 840 | 841 | 833 | 838 | 48,000 |
| 2006/04/10 | 831 | 836 | 830 | 836 | 57,000 |
| 2006/04/07 | 832 | 832 | 823 | 831 | 37,000 |
| 2006/04/06 | 827 | 839 | 825 | 826 | 31,000 |
| 2006/04/05 | 835 | 847 | 821 | 825 | 51,000 |
| 2006/04/04 | 867 | 867 | 819 | 825 | 130,000 |
| 2006/04/03 | 870 | 870 | 851 | 851 | 40,000 |
| 2006/03/31 | 837 | 855 | 837 | 840 | 73,000 |
| 2006/03/30 | 817 | 828 | 817 | 825 | 51,000 |
| 2006/03/29 | 810 | 813 | 805 | 808 | 34,000 |
| 2006/03/28 | 813 | 813 | 796 | 809 | 77,000 |
| 2006/03/27 | 826 | 829 | 800 | 815 | 86,000 |
| 2006/03/24 | 821 | 832 | 812 | 816 | 82,000 |
| 2006/03/23 | 831 | 845 | 830 | 830 | 59,000 |
| 2006/03/22 | 849 | 855 | 836 | 839 | 24,000 |
| 2006/03/20 | 848 | 860 | 831 | 840 | 81,000 |
| 2006/03/17 | 811 | 846 | 811 | 832 | 90,000 |
| 2006/03/16 | 845 | 850 | 806 | 806 | 78,000 |
| 2006/03/15 | 842 | 845 | 820 | 835 | 45,000 |
| 2006/03/14 | 826 | 842 | 820 | 834 | 50,000 |
| 2006/03/13 | 825 | 852 | 823 | 824 | 101,000 |
| 2006/03/10 | 843 | 875 | 823 | 835 | 117,000 |
| 2006/03/09 | 792 | 864 | 782 | 833 | 161,000 |
| 2006/03/08 | 814 | 814 | 779 | 792 | 261,000 |
| 2006/03/07 | 830 | 836 | 805 | 814 | 109,000 |
| 2006/03/06 | 839 | 850 | 804 | 830 | 156,000 |
| 2006/03/03 | 827 | 849 | 826 | 840 | 139,000 |
| 2006/03/02 | 830 | 840 | 820 | 827 | 77,000 |
| 2006/03/01 | 851 | 859 | 829 | 840 | 183,000 |
| 2006/02/28 | 860 | 874 | 850 | 851 | 97,000 |
| 2006/02/27 | 864 | 868 | 850 | 850 | 115,000 |
| 2006/02/24 | 890 | 890 | 856 | 861 | 138,000 |
| 2006/02/23 | 873 | 889 | 873 | 889 | 63,000 |
| 2006/02/22 | 874 | 893 | 873 | 873 | 91,000 |
| 2006/02/21 | 855 | 899 | 855 | 873 | 114,000 |
| 2006/02/20 | 866 | 872 | 850 | 855 | 148,000 |
| 2006/02/17 | 865 | 879 | 860 | 866 | 125,000 |
| 2006/02/16 | 853 | 881 | 853 | 857 | 207,000 |
| 2006/02/15 | 920 | 923 | 857 | 863 | 149,000 |
| 2006/02/14 | 864 | 910 | 852 | 910 | 113,000 |
| 2006/02/13 | 947 | 947 | 880 | 894 | 124,000 |
| 2006/02/10 | 956 | 970 | 940 | 957 | 92,000 |
| 2006/02/09 | 995 | 1,009 | 970 | 970 | 161,000 |
| 2006/02/08 | 1,007 | 1,014 | 995 | 996 | 80,000 |
| 2006/02/07 | 1,024 | 1,025 | 1,008 | 1,014 | 41,000 |
| 2006/02/06 | 1,008 | 1,021 | 1,003 | 1,012 | 65,000 |
| 2006/02/03 | 1,015 | 1,036 | 1,001 | 1,008 | 123,000 |
| 2006/02/02 | 1,006 | 1,028 | 1,006 | 1,023 | 90,000 |
| 2006/02/01 | 1,017 | 1,030 | 1,015 | 1,015 | 97,000 |
| 2006/01/31 | 1,024 | 1,040 | 1,000 | 1,035 | 100,000 |
| 2006/01/30 | 1,000 | 1,039 | 994 | 1,025 | 155,000 |
| 2006/01/27 | 998 | 1,006 | 983 | 984 | 80,000 |
| 2006/01/26 | 981 | 1,000 | 981 | 989 | 71,000 |
| 2006/01/25 | 996 | 1,016 | 985 | 987 | 118,000 |
| 2006/01/24 | 1,001 | 1,009 | 996 | 996 | 77,000 |
| 2006/01/23 | 1,004 | 1,005 | 978 | 981 | 121,000 |
| 2006/01/20 | 990 | 1,035 | 990 | 1,021 | 155,000 |
| 2006/01/19 | 928 | 1,018 | 928 | 1,005 | 115,000 |
| 2006/01/18 | 1,021 | 1,021 | 927 | 948 | 341,000 |
| 2006/01/17 | 1,020 | 1,088 | 1,020 | 1,041 | 273,000 |
| 2006/01/16 | 1,030 | 1,054 | 1,030 | 1,050 | 260,000 |
| 2006/01/13 | 1,046 | 1,050 | 1,036 | 1,042 | 138,000 |
| 2006/01/12 | 1,078 | 1,120 | 1,042 | 1,073 | 468,000 |
| 2006/01/11 | 1,020 | 1,160 | 1,007 | 1,118 | 961,000 |
| 2006/01/10 | 939 | 1,020 | 931 | 1,020 | 580,000 |
| 2006/01/06 | 919 | 925 | 915 | 920 | 140,000 |
| 2006/01/05 | 905 | 925 | 903 | 925 | 142,000 |
| 2006/01/04 | 890 | 904 | 865 | 897 | 85,000 |