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 |
|---|---|---|---|---|---|
| 2008/12/30 | 790 | 806 | 790 | 805 | 54,000 |
| 2008/12/29 | 800 | 809 | 790 | 804 | 122,000 |
| 2008/12/26 | 751 | 810 | 750 | 805 | 260,000 |
| 2008/12/25 | 730 | 751 | 723 | 751 | 82,000 |
| 2008/12/24 | 756 | 756 | 727 | 734 | 81,000 |
| 2008/12/22 | 759 | 765 | 737 | 746 | 146,000 |
| 2008/12/19 | 768 | 775 | 747 | 756 | 137,000 |
| 2008/12/18 | 758 | 789 | 758 | 783 | 107,000 |
| 2008/12/17 | 790 | 792 | 763 | 772 | 128,000 |
| 2008/12/16 | 790 | 800 | 775 | 789 | 148,000 |
| 2008/12/15 | 782 | 812 | 776 | 810 | 258,000 |
| 2008/12/12 | 784 | 784 | 743 | 752 | 224,000 |
| 2008/12/11 | 758 | 785 | 745 | 781 | 134,000 |
| 2008/12/10 | 795 | 820 | 765 | 768 | 260,000 |
| 2008/12/09 | 805 | 825 | 800 | 803 | 559,000 |
| 2008/12/08 | 795 | 810 | 776 | 797 | 339,000 |
| 2008/12/05 | 789 | 805 | 775 | 794 | 335,000 |
| 2008/12/04 | 755 | 826 | 755 | 796 | 769,000 |
| 2008/12/03 | 700 | 767 | 690 | 756 | 736,000 |
| 2008/12/02 | 669 | 701 | 653 | 692 | 407,000 |
| 2008/12/01 | 689 | 695 | 662 | 675 | 318,000 |
| 2008/11/28 | 677 | 705 | 673 | 699 | 299,000 |
| 2008/11/27 | 680 | 693 | 668 | 687 | 224,000 |
| 2008/11/26 | 649 | 678 | 645 | 673 | 233,000 |
| 2008/11/25 | 660 | 660 | 623 | 639 | 106,000 |
| 2008/11/21 | 605 | 638 | 595 | 632 | 151,000 |
| 2008/11/20 | 611 | 617 | 605 | 613 | 138,000 |
| 2008/11/19 | 619 | 621 | 607 | 615 | 71,000 |
| 2008/11/18 | 615 | 622 | 609 | 612 | 75,000 |
| 2008/11/17 | 621 | 624 | 612 | 614 | 125,000 |
| 2008/11/14 | 661 | 669 | 615 | 617 | 135,000 |
| 2008/11/13 | 629 | 659 | 628 | 656 | 226,000 |
| 2008/11/12 | 666 | 668 | 655 | 661 | 126,000 |
| 2008/11/11 | 699 | 699 | 673 | 673 | 63,000 |
| 2008/11/10 | 699 | 700 | 683 | 691 | 112,000 |
| 2008/11/07 | 657 | 685 | 651 | 680 | 118,000 |
| 2008/11/06 | 687 | 704 | 661 | 667 | 323,000 |
| 2008/11/05 | 693 | 726 | 693 | 726 | 315,000 |
| 2008/11/04 | 674 | 686 | 650 | 656 | 289,000 |
| 2008/10/31 | 654 | 695 | 640 | 694 | 278,000 |
| 2008/10/30 | 630 | 667 | 615 | 634 | 307,000 |
| 2008/10/29 | 620 | 621 | 601 | 613 | 164,000 |
| 2008/10/28 | 558 | 575 | 535 | 575 | 166,000 |
| 2008/10/27 | 593 | 593 | 530 | 548 | 206,000 |
| 2008/10/24 | 633 | 634 | 591 | 603 | 107,000 |
| 2008/10/23 | 610 | 623 | 583 | 623 | 98,000 |
| 2008/10/22 | 630 | 638 | 622 | 625 | 85,000 |
| 2008/10/21 | 631 | 645 | 628 | 639 | 62,000 |
| 2008/10/20 | 635 | 635 | 601 | 615 | 139,000 |
| 2008/10/17 | 609 | 634 | 600 | 634 | 100,000 |
| 2008/10/16 | 609 | 625 | 599 | 599 | 94,000 |
| 2008/10/15 | 636 | 645 | 600 | 640 | 192,000 |
| 2008/10/14 | 640 | 666 | 624 | 666 | 164,000 |
| 2008/10/10 | 519 | 581 | 511 | 576 | 153,000 |
| 2008/10/09 | 546 | 559 | 534 | 540 | 125,000 |
| 2008/10/08 | 536 | 549 | 530 | 548 | 174,000 |
| 2008/10/07 | 466 | 548 | 464 | 536 | 307,000 |
| 2008/10/06 | 596 | 596 | 551 | 551 | 124,000 |
| 2008/10/03 | 608 | 612 | 601 | 606 | 54,000 |
| 2008/10/02 | 636 | 640 | 621 | 624 | 95,000 |
| 2008/10/01 | 639 | 641 | 624 | 635 | 111,000 |
| 2008/09/30 | 613 | 648 | 610 | 648 | 107,000 |
| 2008/09/29 | 656 | 667 | 639 | 641 | 96,000 |
| 2008/09/26 | 646 | 657 | 627 | 657 | 121,000 |
| 2008/09/25 | 650 | 654 | 625 | 651 | 76,000 |
| 2008/09/24 | 618 | 655 | 618 | 655 | 129,000 |
| 2008/09/22 | 626 | 636 | 603 | 618 | 87,000 |
| 2008/09/19 | 605 | 623 | 575 | 623 | 138,000 |
| 2008/09/18 | 561 | 618 | 549 | 618 | 105,000 |
| 2008/09/17 | 576 | 587 | 571 | 580 | 61,000 |
| 2008/09/16 | 558 | 574 | 552 | 566 | 79,000 |
| 2008/09/12 | 624 | 624 | 588 | 618 | 87,000 |
| 2008/09/11 | 620 | 628 | 600 | 614 | 66,000 |
| 2008/09/10 | 611 | 636 | 611 | 631 | 90,000 |
| 2008/09/09 | 619 | 623 | 609 | 612 | 68,000 |
| 2008/09/08 | 604 | 620 | 604 | 619 | 48,000 |
| 2008/09/05 | 574 | 598 | 574 | 594 | 99,000 |
| 2008/09/04 | 592 | 599 | 577 | 592 | 41,000 |
| 2008/09/03 | 605 | 615 | 594 | 597 | 74,000 |
| 2008/09/02 | 616 | 616 | 592 | 599 | 56,000 |
| 2008/09/01 | 643 | 643 | 612 | 616 | 62,000 |
| 2008/08/29 | 617 | 647 | 602 | 646 | 105,000 |
| 2008/08/28 | 607 | 617 | 597 | 617 | 49,000 |
| 2008/08/27 | 633 | 633 | 602 | 607 | 65,000 |
| 2008/08/26 | 587 | 631 | 579 | 624 | 132,000 |
| 2008/08/25 | 593 | 597 | 577 | 597 | 126,000 |
| 2008/08/22 | 555 | 565 | 549 | 565 | 50,000 |
| 2008/08/21 | 551 | 559 | 543 | 552 | 91,000 |
| 2008/08/20 | 560 | 560 | 543 | 552 | 81,000 |
| 2008/08/19 | 579 | 579 | 560 | 562 | 77,000 |
| 2008/08/18 | 566 | 595 | 566 | 580 | 61,000 |
| 2008/08/15 | 570 | 579 | 568 | 568 | 34,000 |
| 2008/08/14 | 566 | 580 | 565 | 568 | 131,000 |
| 2008/08/13 | 606 | 606 | 574 | 576 | 144,000 |
| 2008/08/12 | 632 | 632 | 610 | 610 | 96,000 |
| 2008/08/11 | 620 | 634 | 610 | 631 | 66,000 |
| 2008/08/08 | 610 | 624 | 610 | 621 | 79,000 |
| 2008/08/07 | 625 | 625 | 601 | 613 | 99,000 |
| 2008/08/06 | 610 | 624 | 604 | 619 | 124,000 |
| 2008/08/05 | 602 | 610 | 594 | 599 | 181,000 |
| 2008/08/04 | 637 | 640 | 616 | 616 | 62,000 |
| 2008/08/01 | 676 | 676 | 645 | 647 | 100,000 |
| 2008/07/31 | 631 | 670 | 626 | 668 | 248,000 |
| 2008/07/30 | 638 | 648 | 633 | 638 | 87,000 |
| 2008/07/29 | 620 | 630 | 612 | 628 | 122,000 |
| 2008/07/28 | 665 | 670 | 632 | 632 | 190,000 |
| 2008/07/25 | 681 | 681 | 664 | 675 | 85,000 |
| 2008/07/24 | 678 | 695 | 674 | 689 | 116,000 |
| 2008/07/23 | 678 | 684 | 670 | 671 | 85,000 |
| 2008/07/22 | 658 | 668 | 654 | 668 | 78,000 |
| 2008/07/18 | 662 | 675 | 660 | 665 | 138,000 |
| 2008/07/17 | 679 | 685 | 670 | 672 | 92,000 |
| 2008/07/16 | 663 | 685 | 660 | 672 | 134,000 |
| 2008/07/15 | 700 | 700 | 674 | 677 | 209,000 |
| 2008/07/14 | 729 | 729 | 704 | 706 | 196,000 |
| 2008/07/11 | 718 | 740 | 704 | 730 | 159,000 |
| 2008/07/10 | 697 | 719 | 693 | 718 | 78,000 |
| 2008/07/09 | 710 | 722 | 703 | 705 | 106,000 |
| 2008/07/08 | 710 | 712 | 685 | 704 | 165,000 |
| 2008/07/07 | 709 | 721 | 699 | 717 | 74,000 |
| 2008/07/04 | 712 | 714 | 703 | 709 | 85,000 |
| 2008/07/03 | 661 | 713 | 660 | 709 | 266,000 |
| 2008/07/02 | 707 | 717 | 684 | 689 | 131,000 |
| 2008/07/01 | 723 | 729 | 711 | 715 | 104,000 |
| 2008/06/30 | 714 | 719 | 706 | 714 | 99,000 |
| 2008/06/27 | 700 | 724 | 700 | 723 | 112,000 |
| 2008/06/26 | 724 | 735 | 723 | 730 | 124,000 |
| 2008/06/25 | 730 | 739 | 700 | 734 | 347,000 |
| 2008/06/24 | 712 | 732 | 712 | 730 | 155,000 |
| 2008/06/23 | 700 | 735 | 695 | 721 | 272,000 |
| 2008/06/20 | 740 | 740 | 690 | 708 | 523,000 |
| 2008/06/19 | 721 | 760 | 721 | 745 | 397,000 |
| 2008/06/18 | 701 | 725 | 700 | 719 | 266,000 |
| 2008/06/17 | 697 | 715 | 690 | 697 | 318,000 |
| 2008/06/16 | 690 | 702 | 685 | 690 | 265,000 |
| 2008/06/13 | 680 | 687 | 657 | 670 | 300,000 |
| 2008/06/12 | 650 | 709 | 642 | 686 | 777,000 |
| 2008/06/11 | 629 | 633 | 615 | 623 | 91,000 |
| 2008/06/10 | 631 | 662 | 625 | 628 | 165,000 |
| 2008/06/09 | 612 | 636 | 612 | 631 | 96,000 |
| 2008/06/06 | 622 | 636 | 614 | 632 | 153,000 |
| 2008/06/05 | 602 | 630 | 602 | 629 | 96,000 |
| 2008/06/04 | 599 | 612 | 599 | 611 | 77,000 |
| 2008/06/03 | 598 | 607 | 594 | 594 | 72,000 |
| 2008/06/02 | 620 | 620 | 606 | 608 | 58,000 |
| 2008/05/30 | 587 | 614 | 587 | 613 | 124,000 |
| 2008/05/29 | 591 | 596 | 589 | 589 | 65,000 |
| 2008/05/28 | 610 | 610 | 594 | 597 | 55,000 |
| 2008/05/27 | 596 | 614 | 595 | 609 | 107,000 |
| 2008/05/26 | 596 | 608 | 593 | 596 | 96,000 |
| 2008/05/23 | 615 | 619 | 601 | 606 | 161,000 |
| 2008/05/22 | 580 | 600 | 580 | 599 | 134,000 |
| 2008/05/21 | 583 | 596 | 575 | 596 | 178,000 |
| 2008/05/20 | 612 | 612 | 569 | 593 | 915,000 |
| 2008/05/19 | 509 | 517 | 502 | 512 | 150,000 |
| 2008/05/16 | 499 | 503 | 494 | 496 | 38,000 |
| 2008/05/15 | 489 | 510 | 484 | 499 | 74,000 |
| 2008/05/14 | 489 | 496 | 484 | 484 | 78,000 |
| 2008/05/13 | 490 | 497 | 481 | 496 | 40,000 |
| 2008/05/12 | 490 | 497 | 481 | 493 | 40,000 |
| 2008/05/09 | 508 | 510 | 502 | 505 | 44,000 |
| 2008/05/08 | 513 | 518 | 506 | 506 | 90,000 |
| 2008/05/07 | 509 | 515 | 503 | 512 | 47,000 |
| 2008/05/02 | 504 | 522 | 500 | 509 | 93,000 |
| 2008/05/01 | 470 | 501 | 470 | 494 | 36,000 |
| 2008/04/30 | 451 | 476 | 451 | 475 | 78,000 |
| 2008/04/28 | 467 | 467 | 463 | 466 | 40,000 |
| 2008/04/25 | 453 | 464 | 453 | 464 | 79,000 |
| 2008/04/24 | 438 | 448 | 438 | 448 | 35,000 |
| 2008/04/23 | 440 | 444 | 436 | 438 | 38,000 |
| 2008/04/22 | 437 | 439 | 434 | 438 | 24,000 |
| 2008/04/21 | 444 | 445 | 439 | 442 | 12,000 |
| 2008/04/18 | 441 | 444 | 432 | 444 | 73,000 |
| 2008/04/17 | 432 | 442 | 432 | 441 | 41,000 |
| 2008/04/16 | 426 | 435 | 426 | 435 | 57,000 |
| 2008/04/15 | 419 | 425 | 419 | 425 | 28,000 |
| 2008/04/14 | 425 | 425 | 415 | 419 | 20,000 |
| 2008/04/11 | 421 | 427 | 421 | 427 | 36,000 |
| 2008/04/10 | 431 | 431 | 420 | 420 | 42,000 |
| 2008/04/09 | 435 | 435 | 430 | 431 | 18,000 |
| 2008/04/08 | 434 | 437 | 431 | 434 | 46,000 |
| 2008/04/07 | 428 | 432 | 423 | 432 | 18,000 |
| 2008/04/04 | 433 | 433 | 423 | 427 | 26,000 |
| 2008/04/03 | 443 | 443 | 425 | 434 | 55,000 |
| 2008/04/02 | 424 | 449 | 424 | 434 | 58,000 |
| 2008/04/01 | 426 | 428 | 415 | 424 | 58,000 |
| 2008/03/31 | 432 | 436 | 411 | 421 | 58,000 |
| 2008/03/28 | 428 | 430 | 415 | 427 | 32,000 |
| 2008/03/27 | 430 | 437 | 413 | 417 | 69,000 |
| 2008/03/26 | 428 | 430 | 421 | 426 | 67,000 |
| 2008/03/25 | 446 | 446 | 434 | 436 | 73,000 |
| 2008/03/24 | 425 | 439 | 421 | 426 | 86,000 |
| 2008/03/21 | 410 | 426 | 409 | 425 | 45,000 |
| 2008/03/19 | 408 | 412 | 399 | 409 | 41,000 |
| 2008/03/18 | 399 | 402 | 395 | 401 | 54,000 |
| 2008/03/17 | 409 | 409 | 391 | 398 | 21,000 |
| 2008/03/14 | 417 | 419 | 407 | 409 | 74,000 |
| 2008/03/13 | 432 | 434 | 414 | 417 | 53,000 |
| 2008/03/12 | 427 | 432 | 425 | 431 | 61,000 |
| 2008/03/11 | 420 | 428 | 409 | 427 | 52,000 |
| 2008/03/10 | 444 | 444 | 428 | 430 | 53,000 |
| 2008/03/07 | 441 | 448 | 438 | 440 | 35,000 |
| 2008/03/06 | 444 | 449 | 440 | 445 | 65,000 |
| 2008/03/05 | 449 | 453 | 444 | 444 | 75,000 |
| 2008/03/04 | 438 | 447 | 438 | 439 | 80,000 |
| 2008/03/03 | 440 | 445 | 438 | 442 | 108,000 |
| 2008/02/29 | 442 | 446 | 441 | 444 | 76,000 |
| 2008/02/28 | 449 | 450 | 445 | 449 | 29,000 |
| 2008/02/27 | 444 | 458 | 444 | 454 | 93,000 |
| 2008/02/26 | 470 | 470 | 449 | 449 | 125,000 |
| 2008/02/25 | 468 | 468 | 452 | 460 | 139,000 |
| 2008/02/22 | 449 | 454 | 446 | 453 | 92,000 |
| 2008/02/21 | 445 | 456 | 441 | 444 | 166,000 |
| 2008/02/20 | 456 | 457 | 445 | 445 | 96,000 |
| 2008/02/19 | 460 | 462 | 448 | 451 | 108,000 |
| 2008/02/18 | 449 | 469 | 449 | 454 | 121,000 |
| 2008/02/15 | 425 | 442 | 425 | 436 | 157,000 |
| 2008/02/14 | 424 | 434 | 424 | 430 | 177,000 |
| 2008/02/13 | 408 | 453 | 408 | 424 | 394,000 |
| 2008/02/12 | 400 | 402 | 388 | 393 | 219,000 |
| 2008/02/08 | 400 | 410 | 400 | 401 | 139,000 |
| 2008/02/07 | 406 | 407 | 402 | 403 | 112,000 |
| 2008/02/06 | 419 | 419 | 402 | 402 | 95,000 |
| 2008/02/05 | 424 | 425 | 415 | 418 | 91,000 |
| 2008/02/04 | 432 | 437 | 424 | 429 | 104,000 |
| 2008/02/01 | 425 | 425 | 415 | 422 | 96,000 |
| 2008/01/31 | 404 | 416 | 402 | 415 | 115,000 |
| 2008/01/30 | 418 | 424 | 405 | 407 | 131,000 |
| 2008/01/29 | 417 | 422 | 408 | 413 | 148,000 |
| 2008/01/28 | 418 | 419 | 403 | 404 | 148,000 |
| 2008/01/25 | 456 | 456 | 411 | 413 | 339,000 |
| 2008/01/24 | 415 | 441 | 415 | 437 | 119,000 |
| 2008/01/23 | 418 | 426 | 411 | 413 | 115,000 |
| 2008/01/22 | 429 | 429 | 406 | 408 | 116,000 |
| 2008/01/21 | 430 | 435 | 422 | 431 | 218,000 |
| 2008/01/18 | 391 | 420 | 390 | 420 | 187,000 |
| 2008/01/17 | 396 | 405 | 389 | 391 | 171,000 |
| 2008/01/16 | 405 | 419 | 393 | 400 | 156,000 |
| 2008/01/15 | 443 | 448 | 407 | 420 | 318,000 |
| 2008/01/11 | 477 | 488 | 445 | 448 | 249,000 |
| 2008/01/10 | 485 | 487 | 472 | 477 | 91,000 |
| 2008/01/09 | 487 | 488 | 469 | 484 | 91,000 |
| 2008/01/08 | 474 | 486 | 474 | 482 | 139,000 |
| 2008/01/07 | 500 | 506 | 485 | 489 | 171,000 |
| 2008/01/04 | 530 | 530 | 502 | 502 | 59,000 |