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 |
|---|---|---|---|---|---|
| 2010/12/30 | 530 | 531 | 518 | 529 | 130,000 |
| 2010/12/29 | 527 | 533 | 522 | 533 | 88,000 |
| 2010/12/28 | 524 | 531 | 518 | 527 | 65,000 |
| 2010/12/27 | 512 | 524 | 510 | 522 | 108,000 |
| 2010/12/24 | 528 | 529 | 520 | 522 | 72,000 |
| 2010/12/22 | 534 | 537 | 520 | 524 | 157,000 |
| 2010/12/21 | 545 | 545 | 535 | 535 | 79,000 |
| 2010/12/20 | 545 | 547 | 541 | 545 | 109,000 |
| 2010/12/17 | 549 | 557 | 549 | 551 | 74,000 |
| 2010/12/16 | 556 | 557 | 546 | 555 | 156,000 |
| 2010/12/15 | 537 | 556 | 537 | 556 | 177,000 |
| 2010/12/14 | 531 | 543 | 531 | 540 | 143,000 |
| 2010/12/13 | 520 | 539 | 519 | 537 | 97,000 |
| 2010/12/10 | 525 | 538 | 515 | 530 | 292,000 |
| 2010/12/09 | 518 | 525 | 516 | 523 | 147,000 |
| 2010/12/08 | 507 | 516 | 507 | 516 | 111,000 |
| 2010/12/07 | 518 | 518 | 505 | 507 | 82,000 |
| 2010/12/06 | 497 | 520 | 497 | 518 | 122,000 |
| 2010/12/03 | 488 | 505 | 488 | 497 | 154,000 |
| 2010/12/02 | 495 | 500 | 486 | 488 | 170,000 |
| 2010/12/01 | 510 | 510 | 490 | 493 | 116,000 |
| 2010/11/30 | 500 | 517 | 500 | 510 | 182,000 |
| 2010/11/29 | 512 | 513 | 497 | 509 | 105,000 |
| 2010/11/26 | 519 | 530 | 512 | 512 | 50,000 |
| 2010/11/25 | 515 | 519 | 507 | 516 | 128,000 |
| 2010/11/24 | 511 | 515 | 503 | 511 | 328,000 |
| 2010/11/22 | 511 | 535 | 509 | 531 | 451,000 |
| 2010/11/19 | 499 | 511 | 493 | 504 | 273,000 |
| 2010/11/18 | 464 | 491 | 464 | 491 | 204,000 |
| 2010/11/17 | 457 | 462 | 453 | 461 | 129,000 |
| 2010/11/16 | 461 | 466 | 457 | 458 | 115,000 |
| 2010/11/15 | 452 | 461 | 452 | 459 | 90,000 |
| 2010/11/12 | 460 | 465 | 455 | 455 | 82,000 |
| 2010/11/11 | 462 | 474 | 457 | 468 | 103,000 |
| 2010/11/10 | 472 | 476 | 463 | 466 | 139,000 |
| 2010/11/09 | 490 | 490 | 472 | 476 | 128,000 |
| 2010/11/08 | 489 | 494 | 485 | 492 | 70,000 |
| 2010/11/05 | 481 | 487 | 476 | 486 | 114,000 |
| 2010/11/04 | 467 | 482 | 467 | 480 | 139,000 |
| 2010/11/02 | 466 | 473 | 465 | 469 | 182,000 |
| 2010/11/01 | 445 | 468 | 436 | 466 | 318,000 |
| 2010/10/29 | 417 | 432 | 417 | 430 | 184,000 |
| 2010/10/28 | 422 | 426 | 416 | 417 | 319,000 |
| 2010/10/27 | 441 | 443 | 424 | 425 | 364,000 |
| 2010/10/26 | 442 | 450 | 441 | 445 | 122,000 |
| 2010/10/25 | 455 | 461 | 446 | 447 | 192,000 |
| 2010/10/22 | 447 | 457 | 447 | 452 | 140,000 |
| 2010/10/21 | 462 | 463 | 449 | 451 | 212,000 |
| 2010/10/20 | 474 | 474 | 466 | 469 | 78,000 |
| 2010/10/19 | 480 | 487 | 478 | 479 | 108,000 |
| 2010/10/18 | 483 | 492 | 483 | 487 | 63,000 |
| 2010/10/15 | 484 | 487 | 483 | 486 | 72,000 |
| 2010/10/14 | 481 | 484 | 480 | 482 | 153,000 |
| 2010/10/13 | 480 | 483 | 473 | 481 | 172,000 |
| 2010/10/12 | 508 | 510 | 478 | 480 | 253,000 |
| 2010/10/08 | 505 | 513 | 505 | 505 | 89,000 |
| 2010/10/07 | 505 | 515 | 502 | 510 | 75,000 |
| 2010/10/06 | 514 | 522 | 500 | 506 | 203,000 |
| 2010/10/05 | 525 | 525 | 510 | 515 | 101,000 |
| 2010/10/04 | 531 | 538 | 527 | 527 | 56,000 |
| 2010/10/01 | 544 | 554 | 533 | 534 | 78,000 |
| 2010/09/30 | 532 | 552 | 532 | 544 | 130,000 |
| 2010/09/29 | 529 | 535 | 529 | 532 | 84,000 |
| 2010/09/28 | 537 | 542 | 523 | 529 | 120,000 |
| 2010/09/27 | 537 | 543 | 537 | 540 | 32,000 |
| 2010/09/24 | 545 | 545 | 536 | 538 | 91,000 |
| 2010/09/22 | 543 | 545 | 542 | 544 | 34,000 |
| 2010/09/21 | 545 | 546 | 543 | 543 | 29,000 |
| 2010/09/17 | 545 | 549 | 543 | 544 | 67,000 |
| 2010/09/16 | 554 | 554 | 544 | 546 | 53,000 |
| 2010/09/15 | 541 | 561 | 541 | 550 | 117,000 |
| 2010/09/14 | 558 | 560 | 546 | 550 | 113,000 |
| 2010/09/13 | 567 | 570 | 547 | 558 | 193,000 |
| 2010/09/10 | 563 | 567 | 557 | 567 | 140,000 |
| 2010/09/09 | 540 | 555 | 526 | 553 | 138,000 |
| 2010/09/08 | 546 | 546 | 536 | 537 | 93,000 |
| 2010/09/07 | 546 | 563 | 546 | 556 | 96,000 |
| 2010/09/06 | 531 | 548 | 530 | 546 | 107,000 |
| 2010/09/03 | 534 | 535 | 525 | 529 | 128,000 |
| 2010/09/02 | 520 | 539 | 519 | 537 | 190,000 |
| 2010/09/01 | 508 | 512 | 505 | 511 | 157,000 |
| 2010/08/31 | 521 | 525 | 510 | 515 | 199,000 |
| 2010/08/30 | 535 | 537 | 527 | 532 | 196,000 |
| 2010/08/27 | 530 | 533 | 528 | 532 | 152,000 |
| 2010/08/26 | 531 | 542 | 525 | 530 | 213,000 |
| 2010/08/25 | 531 | 537 | 525 | 534 | 137,000 |
| 2010/08/24 | 546 | 551 | 535 | 540 | 136,000 |
| 2010/08/23 | 572 | 573 | 552 | 555 | 70,000 |
| 2010/08/20 | 585 | 585 | 564 | 572 | 88,000 |
| 2010/08/19 | 590 | 594 | 580 | 588 | 61,000 |
| 2010/08/18 | 601 | 604 | 585 | 590 | 94,000 |
| 2010/08/17 | 598 | 601 | 593 | 601 | 87,000 |
| 2010/08/16 | 609 | 609 | 599 | 607 | 56,000 |
| 2010/08/13 | 605 | 613 | 602 | 609 | 116,000 |
| 2010/08/12 | 594 | 603 | 590 | 601 | 159,000 |
| 2010/08/11 | 612 | 612 | 601 | 604 | 134,000 |
| 2010/08/10 | 616 | 622 | 609 | 613 | 110,000 |
| 2010/08/09 | 619 | 620 | 601 | 614 | 182,000 |
| 2010/08/06 | 592 | 626 | 590 | 623 | 350,000 |
| 2010/08/05 | 574 | 592 | 574 | 592 | 142,000 |
| 2010/08/04 | 578 | 578 | 551 | 571 | 141,000 |
| 2010/08/03 | 576 | 589 | 570 | 584 | 99,000 |
| 2010/08/02 | 573 | 587 | 570 | 575 | 110,000 |
| 2010/07/30 | 571 | 583 | 571 | 581 | 170,000 |
| 2010/07/29 | 587 | 590 | 570 | 570 | 159,000 |
| 2010/07/28 | 592 | 595 | 588 | 594 | 57,000 |
| 2010/07/27 | 594 | 594 | 581 | 592 | 53,000 |
| 2010/07/26 | 597 | 597 | 587 | 593 | 59,000 |
| 2010/07/23 | 599 | 601 | 588 | 588 | 131,000 |
| 2010/07/22 | 563 | 579 | 563 | 579 | 90,000 |
| 2010/07/21 | 575 | 580 | 572 | 572 | 50,000 |
| 2010/07/20 | 561 | 580 | 561 | 574 | 107,000 |
| 2010/07/16 | 600 | 606 | 571 | 575 | 144,000 |
| 2010/07/15 | 612 | 613 | 603 | 603 | 79,000 |
| 2010/07/14 | 603 | 616 | 596 | 615 | 216,000 |
| 2010/07/13 | 600 | 603 | 593 | 596 | 218,000 |
| 2010/07/12 | 586 | 596 | 581 | 593 | 171,000 |
| 2010/07/09 | 580 | 585 | 574 | 582 | 189,000 |
| 2010/07/08 | 549 | 573 | 549 | 568 | 140,000 |
| 2010/07/07 | 539 | 545 | 537 | 541 | 150,000 |
| 2010/07/06 | 530 | 544 | 521 | 536 | 167,000 |
| 2010/07/05 | 539 | 539 | 527 | 533 | 137,000 |
| 2010/07/02 | 518 | 536 | 518 | 529 | 130,000 |
| 2010/07/01 | 525 | 549 | 521 | 521 | 242,000 |
| 2010/06/30 | 521 | 528 | 515 | 527 | 251,000 |
| 2010/06/29 | 535 | 535 | 525 | 527 | 91,000 |
| 2010/06/28 | 546 | 546 | 534 | 535 | 111,000 |
| 2010/06/25 | 565 | 565 | 553 | 555 | 84,000 |
| 2010/06/24 | 571 | 574 | 563 | 564 | 76,000 |
| 2010/06/23 | 575 | 575 | 561 | 567 | 182,000 |
| 2010/06/22 | 576 | 581 | 572 | 575 | 272,000 |
| 2010/06/21 | 550 | 553 | 540 | 546 | 127,000 |
| 2010/06/18 | 547 | 548 | 541 | 547 | 122,000 |
| 2010/06/17 | 532 | 550 | 532 | 547 | 221,000 |
| 2010/06/16 | 529 | 529 | 521 | 525 | 113,000 |
| 2010/06/15 | 530 | 531 | 519 | 519 | 95,000 |
| 2010/06/14 | 545 | 545 | 527 | 531 | 159,000 |
| 2010/06/11 | 563 | 563 | 531 | 539 | 299,000 |
| 2010/06/10 | 564 | 564 | 552 | 560 | 118,000 |
| 2010/06/09 | 560 | 575 | 560 | 568 | 175,000 |
| 2010/06/08 | 555 | 558 | 552 | 556 | 37,000 |
| 2010/06/07 | 558 | 560 | 548 | 557 | 67,000 |
| 2010/06/04 | 579 | 581 | 571 | 574 | 119,000 |
| 2010/06/03 | 589 | 589 | 571 | 579 | 98,000 |
| 2010/06/02 | 567 | 605 | 566 | 588 | 270,000 |
| 2010/06/01 | 555 | 582 | 550 | 580 | 348,000 |
| 2010/05/31 | 535 | 560 | 533 | 560 | 206,000 |
| 2010/05/28 | 518 | 547 | 515 | 540 | 237,000 |
| 2010/05/27 | 513 | 513 | 502 | 508 | 170,000 |
| 2010/05/26 | 520 | 523 | 516 | 517 | 132,000 |
| 2010/05/25 | 542 | 543 | 526 | 527 | 115,000 |
| 2010/05/24 | 530 | 540 | 530 | 532 | 95,000 |
| 2010/05/21 | 535 | 536 | 519 | 529 | 292,000 |
| 2010/05/20 | 556 | 561 | 547 | 550 | 120,000 |
| 2010/05/19 | 561 | 562 | 551 | 555 | 148,000 |
| 2010/05/18 | 600 | 601 | 561 | 566 | 255,000 |
| 2010/05/17 | 627 | 627 | 601 | 601 | 239,000 |
| 2010/05/14 | 669 | 669 | 646 | 647 | 113,000 |
| 2010/05/13 | 665 | 671 | 665 | 668 | 55,000 |
| 2010/05/12 | 661 | 675 | 661 | 662 | 93,000 |
| 2010/05/11 | 668 | 672 | 662 | 662 | 55,000 |
| 2010/05/10 | 665 | 674 | 665 | 666 | 43,000 |
| 2010/05/07 | 660 | 669 | 656 | 664 | 107,000 |
| 2010/05/06 | 687 | 687 | 680 | 685 | 91,000 |
| 2010/04/30 | 689 | 694 | 687 | 688 | 36,000 |
| 2010/04/28 | 692 | 692 | 688 | 689 | 62,000 |
| 2010/04/27 | 695 | 699 | 694 | 698 | 50,000 |
| 2010/04/26 | 696 | 702 | 695 | 699 | 88,000 |
| 2010/04/23 | 686 | 691 | 686 | 690 | 80,000 |
| 2010/04/22 | 684 | 685 | 680 | 684 | 78,000 |
| 2010/04/21 | 682 | 685 | 682 | 684 | 69,000 |
| 2010/04/20 | 679 | 689 | 679 | 680 | 37,000 |
| 2010/04/19 | 680 | 681 | 675 | 678 | 46,000 |
| 2010/04/16 | 687 | 692 | 682 | 682 | 68,000 |
| 2010/04/15 | 688 | 690 | 684 | 687 | 47,000 |
| 2010/04/14 | 686 | 688 | 682 | 686 | 67,000 |
| 2010/04/13 | 686 | 686 | 678 | 678 | 74,000 |
| 2010/04/12 | 682 | 683 | 679 | 680 | 82,000 |
| 2010/04/09 | 682 | 685 | 675 | 676 | 130,000 |
| 2010/04/08 | 688 | 696 | 683 | 686 | 132,000 |
| 2010/04/07 | 695 | 698 | 687 | 697 | 121,000 |
| 2010/04/06 | 699 | 700 | 697 | 697 | 44,000 |
| 2010/04/05 | 699 | 700 | 696 | 699 | 46,000 |
| 2010/04/02 | 700 | 700 | 695 | 698 | 59,000 |
| 2010/04/01 | 700 | 701 | 696 | 700 | 78,000 |
| 2010/03/31 | 705 | 715 | 696 | 697 | 108,000 |
| 2010/03/30 | 698 | 706 | 698 | 705 | 52,000 |
| 2010/03/29 | 703 | 703 | 697 | 698 | 29,000 |
| 2010/03/26 | 690 | 703 | 690 | 703 | 61,000 |
| 2010/03/25 | 696 | 696 | 687 | 690 | 74,000 |
| 2010/03/24 | 694 | 694 | 685 | 689 | 103,000 |
| 2010/03/23 | 697 | 699 | 685 | 692 | 62,000 |
| 2010/03/19 | 703 | 703 | 699 | 700 | 47,000 |
| 2010/03/18 | 701 | 704 | 697 | 701 | 60,000 |
| 2010/03/17 | 704 | 707 | 697 | 702 | 37,000 |
| 2010/03/16 | 704 | 708 | 700 | 700 | 48,000 |
| 2010/03/15 | 699 | 706 | 698 | 704 | 71,000 |
| 2010/03/12 | 694 | 701 | 687 | 701 | 91,000 |
| 2010/03/11 | 691 | 694 | 690 | 694 | 35,000 |
| 2010/03/10 | 691 | 693 | 686 | 688 | 72,000 |
| 2010/03/09 | 689 | 692 | 687 | 690 | 44,000 |
| 2010/03/08 | 700 | 702 | 689 | 700 | 56,000 |
| 2010/03/05 | 677 | 690 | 677 | 687 | 126,000 |
| 2010/03/04 | 681 | 688 | 674 | 674 | 78,000 |
| 2010/03/03 | 688 | 688 | 671 | 676 | 168,000 |
| 2010/03/02 | 702 | 710 | 693 | 696 | 207,000 |
| 2010/03/01 | 715 | 722 | 703 | 708 | 131,000 |
| 2010/02/26 | 721 | 728 | 717 | 724 | 63,000 |
| 2010/02/25 | 734 | 736 | 713 | 721 | 111,000 |
| 2010/02/24 | 731 | 733 | 723 | 728 | 66,000 |
| 2010/02/23 | 739 | 739 | 721 | 736 | 148,000 |
| 2010/02/22 | 729 | 754 | 729 | 748 | 116,000 |
| 2010/02/19 | 725 | 737 | 723 | 729 | 136,000 |
| 2010/02/18 | 729 | 729 | 723 | 726 | 62,000 |
| 2010/02/17 | 728 | 733 | 725 | 729 | 110,000 |
| 2010/02/16 | 727 | 730 | 724 | 728 | 83,000 |
| 2010/02/15 | 739 | 739 | 724 | 733 | 69,000 |
| 2010/02/12 | 744 | 744 | 724 | 729 | 177,000 |
| 2010/02/10 | 738 | 743 | 735 | 739 | 151,000 |
| 2010/02/09 | 701 | 740 | 701 | 734 | 273,000 |
| 2010/02/08 | 699 | 718 | 699 | 710 | 211,000 |
| 2010/02/05 | 690 | 703 | 690 | 698 | 93,000 |
| 2010/02/04 | 705 | 705 | 689 | 705 | 61,000 |
| 2010/02/03 | 685 | 697 | 685 | 696 | 78,000 |
| 2010/02/02 | 689 | 704 | 684 | 684 | 174,000 |
| 2010/02/01 | 690 | 714 | 689 | 698 | 264,000 |
| 2010/01/29 | 692 | 692 | 686 | 690 | 86,000 |
| 2010/01/28 | 687 | 695 | 686 | 693 | 85,000 |
| 2010/01/27 | 680 | 703 | 680 | 697 | 109,000 |
| 2010/01/26 | 700 | 702 | 684 | 684 | 165,000 |
| 2010/01/25 | 709 | 711 | 703 | 706 | 119,000 |
| 2010/01/22 | 706 | 709 | 700 | 709 | 89,000 |
| 2010/01/21 | 711 | 719 | 709 | 714 | 112,000 |
| 2010/01/20 | 723 | 723 | 711 | 721 | 115,000 |
| 2010/01/19 | 723 | 728 | 717 | 725 | 98,000 |
| 2010/01/18 | 718 | 729 | 713 | 719 | 90,000 |
| 2010/01/15 | 709 | 720 | 699 | 720 | 133,000 |
| 2010/01/14 | 710 | 717 | 706 | 709 | 83,000 |
| 2010/01/13 | 696 | 712 | 696 | 710 | 140,000 |
| 2010/01/12 | 699 | 712 | 695 | 711 | 96,000 |
| 2010/01/08 | 701 | 701 | 687 | 699 | 119,000 |
| 2010/01/07 | 699 | 699 | 689 | 691 | 94,000 |
| 2010/01/06 | 692 | 696 | 688 | 694 | 81,000 |
| 2010/01/05 | 699 | 703 | 693 | 693 | 88,000 |
| 2010/01/04 | 718 | 718 | 698 | 699 | 84,000 |