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 |
---|---|---|---|---|---|
2009/12/30 | 707 | 717 | 695 | 717 | 117,000 |
2009/12/29 | 700 | 710 | 694 | 697 | 81,000 |
2009/12/28 | 696 | 706 | 692 | 701 | 87,000 |
2009/12/25 | 712 | 712 | 694 | 695 | 67,000 |
2009/12/24 | 700 | 704 | 697 | 703 | 118,000 |
2009/12/22 | 707 | 709 | 697 | 704 | 114,000 |
2009/12/21 | 697 | 706 | 693 | 703 | 75,000 |
2009/12/18 | 700 | 700 | 689 | 697 | 75,000 |
2009/12/17 | 697 | 707 | 690 | 690 | 106,000 |
2009/12/16 | 690 | 699 | 689 | 693 | 76,000 |
2009/12/15 | 687 | 697 | 685 | 688 | 82,000 |
2009/12/14 | 712 | 712 | 694 | 696 | 65,000 |
2009/12/11 | 701 | 707 | 684 | 702 | 180,000 |
2009/12/10 | 699 | 700 | 686 | 687 | 232,000 |
2009/12/09 | 715 | 718 | 693 | 704 | 253,000 |
2009/12/08 | 736 | 737 | 724 | 725 | 153,000 |
2009/12/07 | 748 | 751 | 736 | 737 | 133,000 |
2009/12/04 | 750 | 750 | 733 | 741 | 104,000 |
2009/12/03 | 754 | 759 | 742 | 754 | 293,000 |
2009/12/02 | 737 | 739 | 731 | 734 | 238,000 |
2009/12/01 | 763 | 763 | 744 | 761 | 207,000 |
2009/11/30 | 729 | 754 | 729 | 754 | 161,000 |
2009/11/27 | 730 | 751 | 721 | 728 | 180,000 |
2009/11/26 | 739 | 754 | 739 | 748 | 161,000 |
2009/11/25 | 749 | 759 | 726 | 738 | 188,000 |
2009/11/24 | 763 | 766 | 728 | 740 | 254,000 |
2009/11/20 | 737 | 763 | 736 | 747 | 166,000 |
2009/11/19 | 752 | 760 | 728 | 751 | 172,000 |
2009/11/18 | 753 | 756 | 746 | 751 | 140,000 |
2009/11/17 | 788 | 790 | 760 | 763 | 216,000 |
2009/11/16 | 811 | 811 | 788 | 795 | 172,000 |
2009/11/13 | 802 | 809 | 799 | 806 | 238,000 |
2009/11/12 | 804 | 815 | 793 | 800 | 344,000 |
2009/11/11 | 768 | 813 | 765 | 803 | 971,000 |
2009/11/10 | 748 | 762 | 743 | 748 | 241,000 |
2009/11/09 | 733 | 735 | 725 | 728 | 141,000 |
2009/11/06 | 755 | 755 | 722 | 732 | 282,000 |
2009/11/05 | 765 | 769 | 751 | 765 | 274,000 |
2009/11/04 | 743 | 768 | 743 | 766 | 237,000 |
2009/11/02 | 755 | 757 | 735 | 749 | 325,000 |
2009/10/30 | 780 | 782 | 764 | 770 | 302,000 |
2009/10/29 | 746 | 775 | 743 | 770 | 245,000 |
2009/10/28 | 743 | 779 | 735 | 762 | 302,000 |
2009/10/27 | 746 | 749 | 730 | 734 | 136,000 |
2009/10/26 | 735 | 753 | 728 | 749 | 157,000 |
2009/10/23 | 773 | 781 | 735 | 741 | 289,000 |
2009/10/22 | 786 | 795 | 760 | 776 | 154,000 |
2009/10/21 | 766 | 796 | 766 | 792 | 310,000 |
2009/10/20 | 745 | 768 | 739 | 765 | 427,000 |
2009/10/19 | 712 | 735 | 709 | 733 | 264,000 |
2009/10/16 | 705 | 722 | 690 | 714 | 314,000 |
2009/10/15 | 665 | 692 | 665 | 685 | 322,000 |
2009/10/14 | 669 | 673 | 655 | 659 | 170,000 |
2009/10/13 | 667 | 668 | 656 | 664 | 91,000 |
2009/10/09 | 677 | 677 | 652 | 662 | 183,000 |
2009/10/08 | 655 | 682 | 642 | 678 | 338,000 |
2009/10/07 | 652 | 652 | 640 | 645 | 293,000 |
2009/10/06 | 658 | 662 | 637 | 652 | 265,000 |
2009/10/05 | 665 | 671 | 660 | 660 | 118,000 |
2009/10/02 | 671 | 680 | 663 | 675 | 258,000 |
2009/10/01 | 713 | 713 | 698 | 701 | 98,000 |
2009/09/30 | 719 | 723 | 707 | 723 | 104,000 |
2009/09/29 | 724 | 724 | 700 | 724 | 157,000 |
2009/09/28 | 716 | 737 | 690 | 715 | 206,000 |
2009/09/25 | 717 | 723 | 705 | 713 | 218,000 |
2009/09/24 | 725 | 734 | 719 | 731 | 213,000 |
2009/09/18 | 735 | 736 | 724 | 734 | 202,000 |
2009/09/17 | 730 | 743 | 727 | 741 | 139,000 |
2009/09/16 | 755 | 756 | 735 | 735 | 130,000 |
2009/09/15 | 754 | 760 | 747 | 756 | 189,000 |
2009/09/14 | 756 | 761 | 742 | 745 | 168,000 |
2009/09/11 | 742 | 765 | 742 | 746 | 229,000 |
2009/09/10 | 722 | 737 | 722 | 732 | 121,000 |
2009/09/09 | 726 | 730 | 718 | 730 | 107,000 |
2009/09/08 | 720 | 725 | 714 | 717 | 198,000 |
2009/09/07 | 729 | 738 | 721 | 721 | 167,000 |
2009/09/04 | 743 | 743 | 725 | 728 | 132,000 |
2009/09/03 | 745 | 752 | 739 | 741 | 208,000 |
2009/09/02 | 764 | 764 | 748 | 752 | 185,000 |
2009/09/01 | 756 | 774 | 750 | 773 | 235,000 |
2009/08/31 | 770 | 775 | 759 | 761 | 222,000 |
2009/08/28 | 786 | 788 | 780 | 780 | 149,000 |
2009/08/27 | 782 | 791 | 781 | 782 | 150,000 |
2009/08/26 | 788 | 800 | 788 | 800 | 162,000 |
2009/08/25 | 816 | 818 | 792 | 794 | 190,000 |
2009/08/24 | 821 | 825 | 812 | 820 | 204,000 |
2009/08/21 | 838 | 838 | 806 | 816 | 281,000 |
2009/08/20 | 805 | 812 | 800 | 803 | 250,000 |
2009/08/19 | 807 | 807 | 772 | 775 | 259,000 |
2009/08/18 | 794 | 820 | 787 | 806 | 166,000 |
2009/08/17 | 825 | 830 | 812 | 812 | 247,000 |
2009/08/14 | 839 | 852 | 834 | 845 | 212,000 |
2009/08/13 | 823 | 847 | 810 | 834 | 262,000 |
2009/08/12 | 816 | 830 | 802 | 823 | 228,000 |
2009/08/11 | 790 | 832 | 790 | 825 | 478,000 |
2009/08/10 | 780 | 789 | 780 | 787 | 101,000 |
2009/08/07 | 765 | 777 | 761 | 777 | 103,000 |
2009/08/06 | 767 | 779 | 763 | 770 | 169,000 |
2009/08/05 | 783 | 789 | 773 | 779 | 109,000 |
2009/08/04 | 772 | 786 | 771 | 783 | 227,000 |
2009/08/03 | 760 | 773 | 758 | 768 | 131,000 |
2009/07/31 | 735 | 770 | 734 | 770 | 474,000 |
2009/07/30 | 717 | 720 | 709 | 720 | 150,000 |
2009/07/29 | 719 | 721 | 712 | 720 | 147,000 |
2009/07/28 | 718 | 728 | 716 | 719 | 139,000 |
2009/07/27 | 722 | 726 | 715 | 715 | 157,000 |
2009/07/24 | 716 | 719 | 702 | 712 | 295,000 |
2009/07/23 | 683 | 707 | 681 | 696 | 203,000 |
2009/07/22 | 682 | 687 | 675 | 683 | 127,000 |
2009/07/21 | 672 | 689 | 671 | 686 | 241,000 |
2009/07/17 | 667 | 673 | 650 | 662 | 410,000 |
2009/07/16 | 706 | 708 | 652 | 667 | 554,000 |
2009/07/15 | 716 | 726 | 697 | 702 | 162,000 |
2009/07/14 | 717 | 737 | 710 | 716 | 171,000 |
2009/07/13 | 762 | 767 | 713 | 713 | 251,000 |
2009/07/10 | 773 | 773 | 753 | 758 | 98,000 |
2009/07/09 | 766 | 770 | 756 | 757 | 111,000 |
2009/07/08 | 768 | 774 | 766 | 772 | 95,000 |
2009/07/07 | 777 | 780 | 767 | 768 | 164,000 |
2009/07/06 | 796 | 796 | 776 | 777 | 61,000 |
2009/07/03 | 781 | 795 | 780 | 787 | 131,000 |
2009/07/02 | 800 | 804 | 796 | 797 | 99,000 |
2009/07/01 | 795 | 803 | 790 | 793 | 119,000 |
2009/06/30 | 802 | 806 | 795 | 805 | 173,000 |
2009/06/29 | 781 | 800 | 781 | 798 | 172,000 |
2009/06/26 | 781 | 789 | 777 | 787 | 116,000 |
2009/06/25 | 777 | 779 | 769 | 771 | 228,000 |
2009/06/24 | 784 | 792 | 774 | 776 | 123,000 |
2009/06/23 | 773 | 786 | 773 | 775 | 154,000 |
2009/06/22 | 782 | 797 | 780 | 791 | 143,000 |
2009/06/19 | 781 | 782 | 771 | 772 | 150,000 |
2009/06/18 | 796 | 798 | 776 | 780 | 120,000 |
2009/06/17 | 787 | 796 | 775 | 796 | 128,000 |
2009/06/16 | 793 | 796 | 773 | 778 | 160,000 |
2009/06/15 | 794 | 802 | 794 | 796 | 239,000 |
2009/06/12 | 795 | 804 | 794 | 797 | 173,000 |
2009/06/11 | 793 | 800 | 790 | 798 | 125,000 |
2009/06/10 | 785 | 797 | 780 | 792 | 187,000 |
2009/06/09 | 781 | 787 | 779 | 784 | 123,000 |
2009/06/08 | 782 | 798 | 779 | 787 | 229,000 |
2009/06/05 | 794 | 794 | 779 | 782 | 163,000 |
2009/06/04 | 796 | 797 | 790 | 794 | 145,000 |
2009/06/03 | 802 | 804 | 798 | 798 | 172,000 |
2009/06/02 | 809 | 817 | 796 | 799 | 199,000 |
2009/06/01 | 814 | 814 | 800 | 805 | 135,000 |
2009/05/29 | 818 | 818 | 793 | 816 | 358,000 |
2009/05/28 | 808 | 820 | 805 | 811 | 149,000 |
2009/05/27 | 819 | 827 | 810 | 811 | 230,000 |
2009/05/26 | 810 | 815 | 801 | 814 | 183,000 |
2009/05/25 | 812 | 818 | 801 | 810 | 249,000 |
2009/05/22 | 802 | 818 | 793 | 813 | 302,000 |
2009/05/21 | 786 | 805 | 776 | 805 | 233,000 |
2009/05/20 | 795 | 797 | 787 | 789 | 240,000 |
2009/05/19 | 803 | 805 | 782 | 788 | 456,000 |
2009/05/18 | 832 | 832 | 787 | 795 | 649,000 |
2009/05/15 | 871 | 872 | 852 | 872 | 195,000 |
2009/05/14 | 870 | 873 | 849 | 852 | 143,000 |
2009/05/13 | 852 | 872 | 852 | 872 | 218,000 |
2009/05/12 | 839 | 851 | 836 | 842 | 264,000 |
2009/05/11 | 860 | 860 | 837 | 840 | 253,000 |
2009/05/08 | 853 | 862 | 848 | 860 | 307,000 |
2009/05/07 | 877 | 880 | 861 | 866 | 336,000 |
2009/05/01 | 852 | 860 | 836 | 837 | 211,000 |
2009/04/30 | 857 | 862 | 847 | 851 | 219,000 |
2009/04/28 | 859 | 867 | 844 | 847 | 152,000 |
2009/04/27 | 862 | 865 | 845 | 856 | 171,000 |
2009/04/24 | 869 | 877 | 858 | 858 | 662,000 |
2009/04/23 | 824 | 862 | 820 | 859 | 373,000 |
2009/04/22 | 833 | 833 | 816 | 820 | 163,000 |
2009/04/21 | 821 | 836 | 819 | 824 | 245,000 |
2009/04/20 | 819 | 843 | 807 | 839 | 634,000 |
2009/04/17 | 789 | 807 | 789 | 799 | 247,000 |
2009/04/16 | 809 | 809 | 786 | 791 | 198,000 |
2009/04/15 | 794 | 807 | 787 | 802 | 253,000 |
2009/04/14 | 814 | 814 | 781 | 794 | 148,000 |
2009/04/13 | 812 | 822 | 800 | 813 | 220,000 |
2009/04/10 | 824 | 824 | 797 | 807 | 257,000 |
2009/04/09 | 792 | 807 | 786 | 804 | 368,000 |
2009/04/08 | 770 | 785 | 767 | 782 | 242,000 |
2009/04/07 | 774 | 786 | 762 | 773 | 250,000 |
2009/04/06 | 781 | 786 | 761 | 765 | 339,000 |
2009/04/03 | 790 | 797 | 781 | 784 | 349,000 |
2009/04/02 | 783 | 786 | 774 | 779 | 145,000 |
2009/04/01 | 785 | 791 | 772 | 782 | 252,000 |
2009/03/31 | 794 | 794 | 770 | 787 | 418,000 |
2009/03/30 | 824 | 826 | 801 | 801 | 274,000 |
2009/03/27 | 839 | 839 | 800 | 824 | 467,000 |
2009/03/26 | 798 | 830 | 788 | 829 | 323,000 |
2009/03/25 | 769 | 806 | 760 | 806 | 665,000 |
2009/03/24 | 786 | 794 | 748 | 750 | 543,000 |
2009/03/23 | 763 | 776 | 760 | 768 | 306,000 |
2009/03/19 | 765 | 783 | 760 | 768 | 450,000 |
2009/03/18 | 819 | 819 | 754 | 762 | 856,000 |
2009/03/17 | 852 | 864 | 815 | 815 | 401,000 |
2009/03/16 | 822 | 845 | 819 | 842 | 341,000 |
2009/03/13 | 794 | 823 | 782 | 812 | 488,000 |
2009/03/12 | 801 | 802 | 770 | 772 | 404,000 |
2009/03/11 | 842 | 845 | 788 | 801 | 516,000 |
2009/03/10 | 827 | 837 | 820 | 822 | 146,000 |
2009/03/09 | 840 | 848 | 822 | 823 | 251,000 |
2009/03/06 | 835 | 859 | 821 | 850 | 383,000 |
2009/03/05 | 857 | 864 | 834 | 834 | 378,000 |
2009/03/04 | 839 | 845 | 827 | 837 | 336,000 |
2009/03/03 | 855 | 860 | 836 | 840 | 345,000 |
2009/03/02 | 860 | 874 | 845 | 866 | 328,000 |
2009/02/27 | 830 | 873 | 830 | 870 | 430,000 |
2009/02/26 | 861 | 871 | 830 | 834 | 500,000 |
2009/02/25 | 895 | 905 | 860 | 863 | 364,000 |
2009/02/24 | 880 | 895 | 880 | 888 | 258,000 |
2009/02/23 | 893 | 905 | 891 | 900 | 232,000 |
2009/02/20 | 915 | 919 | 898 | 912 | 329,000 |
2009/02/19 | 910 | 922 | 890 | 915 | 423,000 |
2009/02/18 | 890 | 918 | 890 | 911 | 705,000 |
2009/02/17 | 863 | 895 | 863 | 887 | 529,000 |
2009/02/16 | 868 | 871 | 851 | 862 | 299,000 |
2009/02/13 | 847 | 883 | 845 | 871 | 584,000 |
2009/02/12 | 820 | 842 | 819 | 840 | 326,000 |
2009/02/10 | 814 | 837 | 814 | 836 | 247,000 |
2009/02/09 | 820 | 821 | 802 | 807 | 428,000 |
2009/02/06 | 844 | 854 | 818 | 823 | 300,000 |
2009/02/05 | 867 | 869 | 850 | 853 | 137,000 |
2009/02/04 | 845 | 867 | 844 | 867 | 253,000 |
2009/02/03 | 852 | 870 | 842 | 842 | 198,000 |
2009/02/02 | 868 | 870 | 854 | 855 | 324,000 |
2009/01/30 | 831 | 874 | 831 | 873 | 492,000 |
2009/01/29 | 829 | 830 | 808 | 830 | 202,000 |
2009/01/28 | 819 | 839 | 813 | 837 | 345,000 |
2009/01/27 | 810 | 819 | 809 | 810 | 245,000 |
2009/01/26 | 784 | 806 | 784 | 800 | 160,000 |
2009/01/23 | 795 | 795 | 778 | 780 | 172,000 |
2009/01/22 | 777 | 810 | 776 | 805 | 192,000 |
2009/01/21 | 739 | 780 | 739 | 771 | 172,000 |
2009/01/20 | 762 | 762 | 749 | 749 | 115,000 |
2009/01/19 | 767 | 782 | 754 | 762 | 89,000 |
2009/01/16 | 768 | 794 | 762 | 772 | 269,000 |
2009/01/15 | 743 | 769 | 728 | 758 | 234,000 |
2009/01/14 | 764 | 764 | 737 | 744 | 197,000 |
2009/01/13 | 744 | 781 | 744 | 764 | 124,000 |
2009/01/09 | 793 | 798 | 735 | 753 | 306,000 |
2009/01/08 | 790 | 805 | 785 | 803 | 136,000 |
2009/01/07 | 770 | 804 | 764 | 792 | 189,000 |
2009/01/06 | 801 | 801 | 774 | 774 | 91,000 |
2009/01/05 | 806 | 815 | 797 | 801 | 75,000 |