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 |
---|---|---|---|---|---|
2011/12/30 | 494 | 504 | 493 | 504 | 31,000 |
2011/12/29 | 496 | 499 | 484 | 499 | 15,000 |
2011/12/28 | 490 | 499 | 480 | 496 | 26,000 |
2011/12/27 | 495 | 496 | 489 | 496 | 35,000 |
2011/12/26 | 511 | 511 | 503 | 503 | 8,000 |
2011/12/22 | 520 | 520 | 508 | 510 | 70,000 |
2011/12/21 | 507 | 512 | 507 | 512 | 28,000 |
2011/12/20 | 487 | 503 | 487 | 503 | 43,000 |
2011/12/19 | 495 | 496 | 486 | 487 | 44,000 |
2011/12/16 | 514 | 514 | 503 | 503 | 45,000 |
2011/12/15 | 524 | 525 | 503 | 505 | 73,000 |
2011/12/14 | 520 | 532 | 520 | 523 | 73,000 |
2011/12/13 | 520 | 528 | 517 | 522 | 73,000 |
2011/12/12 | 526 | 528 | 522 | 522 | 76,000 |
2011/12/09 | 504 | 507 | 500 | 505 | 138,000 |
2011/12/08 | 489 | 496 | 489 | 496 | 53,000 |
2011/12/07 | 475 | 489 | 475 | 488 | 26,000 |
2011/12/06 | 486 | 486 | 476 | 478 | 36,000 |
2011/12/05 | 486 | 488 | 482 | 486 | 56,000 |
2011/12/02 | 485 | 485 | 476 | 481 | 40,000 |
2011/12/01 | 475 | 480 | 475 | 480 | 57,000 |
2011/11/30 | 463 | 473 | 463 | 473 | 39,000 |
2011/11/29 | 462 | 471 | 462 | 471 | 59,000 |
2011/11/28 | 455 | 466 | 454 | 456 | 73,000 |
2011/11/25 | 465 | 470 | 453 | 456 | 85,000 |
2011/11/24 | 460 | 471 | 451 | 454 | 89,000 |
2011/11/22 | 460 | 470 | 452 | 460 | 79,000 |
2011/11/21 | 480 | 480 | 455 | 455 | 80,000 |
2011/11/18 | 472 | 477 | 467 | 476 | 108,000 |
2011/11/17 | 466 | 475 | 464 | 472 | 80,000 |
2011/11/16 | 463 | 463 | 458 | 460 | 79,000 |
2011/11/15 | 481 | 481 | 452 | 455 | 85,000 |
2011/11/14 | 479 | 483 | 479 | 483 | 16,000 |
2011/11/11 | 476 | 476 | 467 | 471 | 27,000 |
2011/11/10 | 478 | 478 | 472 | 475 | 24,000 |
2011/11/09 | 476 | 484 | 473 | 484 | 45,000 |
2011/11/08 | 475 | 477 | 469 | 470 | 31,000 |
2011/11/07 | 474 | 483 | 469 | 477 | 106,000 |
2011/11/04 | 459 | 475 | 451 | 461 | 62,000 |
2011/11/02 | 455 | 455 | 447 | 455 | 42,000 |
2011/11/01 | 454 | 455 | 448 | 455 | 29,000 |
2011/10/31 | 459 | 460 | 452 | 452 | 40,000 |
2011/10/28 | 441 | 461 | 437 | 459 | 141,000 |
2011/10/27 | 443 | 443 | 437 | 438 | 71,000 |
2011/10/26 | 439 | 445 | 438 | 443 | 52,000 |
2011/10/25 | 444 | 444 | 439 | 441 | 94,000 |
2011/10/24 | 440 | 448 | 440 | 443 | 92,000 |
2011/10/21 | 447 | 449 | 447 | 447 | 14,000 |
2011/10/20 | 449 | 453 | 448 | 449 | 20,000 |
2011/10/19 | 460 | 460 | 453 | 453 | 18,000 |
2011/10/18 | 453 | 460 | 449 | 459 | 27,000 |
2011/10/17 | 448 | 469 | 448 | 455 | 43,000 |
2011/10/14 | 451 | 458 | 445 | 445 | 35,000 |
2011/10/13 | 459 | 463 | 459 | 459 | 40,000 |
2011/10/12 | 446 | 456 | 446 | 456 | 46,000 |
2011/10/11 | 451 | 454 | 447 | 451 | 82,000 |
2011/10/07 | 457 | 457 | 448 | 453 | 29,000 |
2011/10/06 | 457 | 458 | 450 | 457 | 48,000 |
2011/10/05 | 457 | 457 | 443 | 449 | 30,000 |
2011/10/04 | 450 | 452 | 436 | 451 | 60,000 |
2011/10/03 | 463 | 463 | 457 | 461 | 32,000 |
2011/09/30 | 463 | 463 | 454 | 463 | 66,000 |
2011/09/29 | 444 | 463 | 436 | 447 | 83,000 |
2011/09/28 | 439 | 466 | 434 | 441 | 89,000 |
2011/09/27 | 435 | 440 | 435 | 439 | 31,000 |
2011/09/26 | 447 | 452 | 430 | 431 | 39,000 |
2011/09/22 | 456 | 456 | 447 | 447 | 41,000 |
2011/09/21 | 462 | 462 | 452 | 454 | 46,000 |
2011/09/20 | 452 | 460 | 450 | 455 | 28,000 |
2011/09/16 | 457 | 468 | 454 | 468 | 31,000 |
2011/09/15 | 450 | 455 | 450 | 455 | 30,000 |
2011/09/14 | 451 | 455 | 445 | 446 | 29,000 |
2011/09/13 | 463 | 468 | 446 | 448 | 62,000 |
2011/09/12 | 461 | 466 | 461 | 466 | 34,000 |
2011/09/09 | 471 | 471 | 466 | 468 | 55,000 |
2011/09/08 | 457 | 469 | 455 | 469 | 46,000 |
2011/09/07 | 451 | 455 | 445 | 452 | 40,000 |
2011/09/06 | 454 | 454 | 444 | 445 | 21,000 |
2011/09/05 | 450 | 455 | 449 | 449 | 37,000 |
2011/09/02 | 454 | 454 | 447 | 449 | 26,000 |
2011/09/01 | 453 | 456 | 452 | 454 | 32,000 |
2011/08/31 | 462 | 462 | 453 | 457 | 45,000 |
2011/08/30 | 450 | 461 | 450 | 461 | 50,000 |
2011/08/29 | 454 | 459 | 446 | 450 | 67,000 |
2011/08/26 | 450 | 453 | 447 | 449 | 17,000 |
2011/08/25 | 452 | 455 | 449 | 450 | 50,000 |
2011/08/24 | 448 | 454 | 442 | 444 | 51,000 |
2011/08/23 | 450 | 450 | 447 | 447 | 40,000 |
2011/08/22 | 442 | 466 | 442 | 456 | 80,000 |
2011/08/19 | 449 | 449 | 441 | 446 | 35,000 |
2011/08/18 | 462 | 462 | 455 | 456 | 39,000 |
2011/08/17 | 468 | 468 | 465 | 466 | 20,000 |
2011/08/16 | 471 | 471 | 463 | 465 | 33,000 |
2011/08/15 | 470 | 470 | 465 | 465 | 29,000 |
2011/08/12 | 478 | 478 | 468 | 470 | 50,000 |
2011/08/11 | 457 | 474 | 455 | 472 | 117,000 |
2011/08/10 | 458 | 479 | 458 | 458 | 53,000 |
2011/08/09 | 436 | 451 | 434 | 450 | 113,000 |
2011/08/08 | 457 | 457 | 443 | 449 | 40,000 |
2011/08/05 | 460 | 465 | 457 | 459 | 53,000 |
2011/08/04 | 474 | 477 | 462 | 466 | 92,000 |
2011/08/03 | 494 | 494 | 474 | 479 | 84,000 |
2011/08/02 | 496 | 499 | 495 | 495 | 41,000 |
2011/08/01 | 496 | 505 | 496 | 500 | 32,000 |
2011/07/29 | 504 | 504 | 497 | 498 | 21,000 |
2011/07/28 | 504 | 508 | 502 | 504 | 40,000 |
2011/07/27 | 511 | 516 | 500 | 511 | 63,000 |
2011/07/26 | 502 | 510 | 502 | 510 | 36,000 |
2011/07/25 | 510 | 510 | 505 | 507 | 42,000 |
2011/07/22 | 497 | 516 | 497 | 506 | 105,000 |
2011/07/21 | 508 | 508 | 500 | 501 | 51,000 |
2011/07/20 | 517 | 518 | 512 | 513 | 31,000 |
2011/07/19 | 514 | 517 | 513 | 517 | 24,000 |
2011/07/15 | 512 | 522 | 510 | 511 | 36,000 |
2011/07/14 | 520 | 520 | 513 | 516 | 28,000 |
2011/07/13 | 515 | 521 | 512 | 520 | 85,000 |
2011/07/12 | 524 | 524 | 520 | 521 | 28,000 |
2011/07/11 | 525 | 525 | 523 | 525 | 21,000 |
2011/07/08 | 538 | 538 | 525 | 525 | 76,000 |
2011/07/07 | 531 | 533 | 525 | 533 | 32,000 |
2011/07/06 | 528 | 532 | 522 | 532 | 48,000 |
2011/07/05 | 528 | 528 | 523 | 528 | 30,000 |
2011/07/04 | 520 | 533 | 520 | 530 | 72,000 |
2011/07/01 | 520 | 523 | 520 | 520 | 33,000 |
2011/06/30 | 518 | 520 | 513 | 520 | 70,000 |
2011/06/29 | 516 | 519 | 514 | 515 | 66,000 |
2011/06/28 | 501 | 515 | 501 | 515 | 92,000 |
2011/06/27 | 499 | 502 | 495 | 501 | 31,000 |
2011/06/24 | 506 | 506 | 495 | 499 | 58,000 |
2011/06/23 | 507 | 516 | 505 | 507 | 64,000 |
2011/06/22 | 506 | 517 | 506 | 515 | 59,000 |
2011/06/21 | 518 | 519 | 510 | 511 | 74,000 |
2011/06/20 | 506 | 517 | 500 | 516 | 104,000 |
2011/06/17 | 498 | 505 | 497 | 505 | 96,000 |
2011/06/16 | 495 | 509 | 494 | 503 | 72,000 |
2011/06/15 | 492 | 506 | 489 | 503 | 140,000 |
2011/06/14 | 487 | 499 | 487 | 496 | 98,000 |
2011/06/13 | 475 | 498 | 475 | 492 | 179,000 |
2011/06/10 | 482 | 483 | 479 | 482 | 185,000 |
2011/06/09 | 472 | 473 | 472 | 473 | 20,000 |
2011/06/08 | 480 | 490 | 469 | 472 | 122,000 |
2011/06/07 | 474 | 484 | 465 | 482 | 91,000 |
2011/06/06 | 478 | 478 | 473 | 474 | 38,000 |
2011/06/03 | 480 | 484 | 477 | 478 | 84,000 |
2011/06/02 | 485 | 489 | 478 | 485 | 88,000 |
2011/06/01 | 497 | 497 | 489 | 495 | 198,000 |
2011/05/31 | 478 | 493 | 477 | 489 | 208,000 |
2011/05/30 | 465 | 480 | 465 | 478 | 227,000 |
2011/05/27 | 458 | 460 | 453 | 459 | 87,000 |
2011/05/26 | 447 | 459 | 444 | 457 | 131,000 |
2011/05/25 | 453 | 453 | 436 | 441 | 196,000 |
2011/05/24 | 444 | 454 | 442 | 453 | 207,000 |
2011/05/23 | 453 | 453 | 443 | 445 | 146,000 |
2011/05/20 | 470 | 471 | 455 | 456 | 259,000 |
2011/05/19 | 477 | 477 | 467 | 468 | 158,000 |
2011/05/18 | 476 | 479 | 469 | 471 | 232,000 |
2011/05/17 | 476 | 476 | 469 | 475 | 278,000 |
2011/05/16 | 483 | 489 | 464 | 470 | 748,000 |
2011/05/13 | 533 | 536 | 526 | 529 | 129,000 |
2011/05/12 | 545 | 545 | 534 | 534 | 158,000 |
2011/05/11 | 555 | 560 | 542 | 543 | 151,000 |
2011/05/10 | 561 | 562 | 551 | 554 | 88,000 |
2011/05/09 | 564 | 567 | 559 | 559 | 48,000 |
2011/05/06 | 553 | 565 | 552 | 558 | 112,000 |
2011/05/02 | 557 | 557 | 548 | 553 | 181,000 |
2011/04/28 | 552 | 558 | 546 | 552 | 226,000 |
2011/04/27 | 562 | 580 | 552 | 552 | 167,000 |
2011/04/26 | 572 | 575 | 564 | 565 | 71,000 |
2011/04/25 | 555 | 574 | 555 | 572 | 175,000 |
2011/04/22 | 564 | 564 | 548 | 548 | 199,000 |
2011/04/21 | 570 | 579 | 563 | 563 | 131,000 |
2011/04/20 | 569 | 577 | 563 | 568 | 101,000 |
2011/04/19 | 564 | 568 | 561 | 562 | 123,000 |
2011/04/18 | 581 | 582 | 568 | 570 | 68,000 |
2011/04/15 | 583 | 586 | 578 | 579 | 66,000 |
2011/04/14 | 572 | 586 | 570 | 583 | 159,000 |
2011/04/13 | 576 | 583 | 568 | 572 | 128,000 |
2011/04/12 | 580 | 603 | 577 | 586 | 255,000 |
2011/04/11 | 563 | 580 | 563 | 578 | 111,000 |
2011/04/08 | 562 | 571 | 561 | 567 | 136,000 |
2011/04/07 | 576 | 585 | 564 | 566 | 115,000 |
2011/04/06 | 595 | 601 | 573 | 574 | 128,000 |
2011/04/05 | 606 | 607 | 583 | 588 | 146,000 |
2011/04/04 | 620 | 635 | 594 | 596 | 174,000 |
2011/04/01 | 620 | 632 | 617 | 622 | 206,000 |
2011/03/31 | 620 | 623 | 585 | 611 | 527,000 |
2011/03/30 | 625 | 633 | 608 | 633 | 373,000 |
2011/03/29 | 634 | 638 | 593 | 633 | 429,000 |
2011/03/28 | 617 | 647 | 617 | 638 | 441,000 |
2011/03/25 | 640 | 641 | 605 | 611 | 262,000 |
2011/03/24 | 625 | 665 | 621 | 626 | 321,000 |
2011/03/23 | 623 | 630 | 602 | 630 | 406,000 |
2011/03/22 | 585 | 607 | 578 | 605 | 315,000 |
2011/03/18 | 523 | 555 | 522 | 555 | 231,000 |
2011/03/17 | 546 | 546 | 501 | 513 | 272,000 |
2011/03/16 | 523 | 558 | 522 | 542 | 275,000 |
2011/03/15 | 560 | 562 | 491 | 531 | 479,000 |
2011/03/14 | 559 | 559 | 559 | 559 | 226,000 |
2011/03/11 | 481 | 484 | 476 | 479 | 225,000 |
2011/03/10 | 508 | 508 | 492 | 493 | 108,000 |
2011/03/09 | 512 | 514 | 510 | 510 | 37,000 |
2011/03/08 | 516 | 523 | 512 | 512 | 58,000 |
2011/03/07 | 521 | 521 | 515 | 515 | 56,000 |
2011/03/04 | 531 | 531 | 524 | 525 | 40,000 |
2011/03/03 | 535 | 535 | 526 | 527 | 44,000 |
2011/03/02 | 540 | 540 | 531 | 531 | 94,000 |
2011/03/01 | 530 | 547 | 529 | 540 | 145,000 |
2011/02/28 | 525 | 534 | 524 | 534 | 194,000 |
2011/02/25 | 527 | 527 | 517 | 524 | 86,000 |
2011/02/24 | 524 | 528 | 524 | 526 | 112,000 |
2011/02/23 | 514 | 528 | 512 | 523 | 158,000 |
2011/02/22 | 512 | 520 | 511 | 514 | 110,000 |
2011/02/21 | 516 | 516 | 510 | 511 | 71,000 |
2011/02/18 | 518 | 520 | 513 | 513 | 75,000 |
2011/02/17 | 526 | 528 | 519 | 520 | 100,000 |
2011/02/16 | 530 | 532 | 525 | 526 | 44,000 |
2011/02/15 | 535 | 535 | 527 | 530 | 56,000 |
2011/02/14 | 534 | 534 | 528 | 530 | 31,000 |
2011/02/10 | 528 | 528 | 525 | 526 | 56,000 |
2011/02/09 | 530 | 532 | 525 | 528 | 71,000 |
2011/02/08 | 526 | 528 | 524 | 524 | 86,000 |
2011/02/07 | 530 | 534 | 526 | 527 | 100,000 |
2011/02/04 | 527 | 531 | 522 | 523 | 112,000 |
2011/02/03 | 526 | 530 | 521 | 522 | 82,000 |
2011/02/02 | 530 | 535 | 527 | 531 | 79,000 |
2011/02/01 | 539 | 546 | 528 | 530 | 112,000 |
2011/01/31 | 537 | 545 | 527 | 530 | 181,000 |
2011/01/28 | 548 | 549 | 534 | 537 | 144,000 |
2011/01/27 | 551 | 556 | 545 | 552 | 126,000 |
2011/01/26 | 542 | 553 | 535 | 543 | 81,000 |
2011/01/25 | 550 | 552 | 540 | 548 | 126,000 |
2011/01/24 | 539 | 544 | 532 | 542 | 68,000 |
2011/01/21 | 546 | 546 | 531 | 531 | 62,000 |
2011/01/20 | 547 | 552 | 544 | 546 | 44,000 |
2011/01/19 | 549 | 560 | 545 | 556 | 59,000 |
2011/01/18 | 536 | 550 | 536 | 550 | 192,000 |
2011/01/17 | 541 | 541 | 535 | 536 | 15,000 |
2011/01/14 | 541 | 546 | 540 | 540 | 44,000 |
2011/01/13 | 545 | 549 | 545 | 547 | 65,000 |
2011/01/12 | 552 | 552 | 544 | 545 | 72,000 |
2011/01/11 | 544 | 553 | 542 | 551 | 60,000 |
2011/01/07 | 542 | 551 | 539 | 544 | 178,000 |
2011/01/06 | 535 | 536 | 528 | 533 | 53,000 |
2011/01/05 | 534 | 539 | 527 | 533 | 70,000 |
2011/01/04 | 535 | 541 | 528 | 529 | 91,000 |