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
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

このページの先頭へ