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 |
---|---|---|---|---|---|
2012/12/28 | 782 | 795 | 762 | 793 | 338,000 |
2012/12/27 | 824 | 828 | 788 | 792 | 404,000 |
2012/12/26 | 774 | 810 | 774 | 805 | 460,000 |
2012/12/25 | 746 | 769 | 740 | 769 | 338,000 |
2012/12/21 | 763 | 764 | 717 | 731 | 406,000 |
2012/12/20 | 742 | 760 | 734 | 749 | 332,000 |
2012/12/19 | 759 | 769 | 735 | 742 | 671,000 |
2012/12/18 | 695 | 772 | 695 | 744 | 984,000 |
2012/12/17 | 690 | 706 | 677 | 695 | 377,000 |
2012/12/14 | 665 | 687 | 665 | 687 | 322,000 |
2012/12/13 | 670 | 673 | 658 | 661 | 99,000 |
2012/12/12 | 654 | 666 | 654 | 665 | 93,000 |
2012/12/11 | 649 | 662 | 645 | 653 | 164,000 |
2012/12/10 | 661 | 666 | 641 | 644 | 171,000 |
2012/12/07 | 674 | 674 | 654 | 660 | 309,000 |
2012/12/06 | 634 | 665 | 631 | 664 | 325,000 |
2012/12/05 | 616 | 631 | 616 | 628 | 148,000 |
2012/12/04 | 629 | 632 | 621 | 621 | 233,000 |
2012/12/03 | 623 | 633 | 610 | 614 | 429,000 |
2012/11/30 | 604 | 606 | 601 | 603 | 60,000 |
2012/11/29 | 596 | 603 | 596 | 601 | 66,000 |
2012/11/28 | 598 | 598 | 590 | 596 | 32,000 |
2012/11/27 | 593 | 600 | 593 | 599 | 107,000 |
2012/11/26 | 611 | 611 | 589 | 592 | 112,000 |
2012/11/22 | 619 | 623 | 612 | 615 | 82,000 |
2012/11/21 | 614 | 630 | 614 | 619 | 152,000 |
2012/11/20 | 606 | 614 | 603 | 613 | 63,000 |
2012/11/19 | 602 | 609 | 602 | 606 | 83,000 |
2012/11/16 | 597 | 605 | 595 | 601 | 109,000 |
2012/11/15 | 572 | 595 | 571 | 593 | 212,000 |
2012/11/14 | 544 | 568 | 538 | 566 | 108,000 |
2012/11/13 | 560 | 560 | 543 | 544 | 55,000 |
2012/11/12 | 558 | 560 | 548 | 557 | 60,000 |
2012/11/09 | 567 | 567 | 553 | 558 | 70,000 |
2012/11/08 | 574 | 574 | 566 | 566 | 35,000 |
2012/11/07 | 580 | 584 | 571 | 571 | 62,000 |
2012/11/06 | 568 | 575 | 564 | 570 | 76,000 |
2012/11/05 | 588 | 588 | 573 | 574 | 57,000 |
2012/11/02 | 589 | 594 | 586 | 590 | 94,000 |
2012/11/01 | 581 | 590 | 581 | 588 | 79,000 |
2012/10/31 | 587 | 597 | 580 | 581 | 127,000 |
2012/10/30 | 605 | 607 | 581 | 595 | 343,000 |
2012/10/29 | 611 | 629 | 607 | 611 | 235,000 |
2012/10/26 | 595 | 605 | 585 | 604 | 119,000 |
2012/10/25 | 585 | 596 | 585 | 596 | 97,000 |
2012/10/24 | 590 | 591 | 578 | 584 | 76,000 |
2012/10/23 | 582 | 585 | 578 | 584 | 25,000 |
2012/10/22 | 576 | 585 | 575 | 585 | 21,000 |
2012/10/19 | 571 | 583 | 571 | 580 | 68,000 |
2012/10/18 | 575 | 576 | 568 | 572 | 21,000 |
2012/10/17 | 560 | 580 | 554 | 578 | 52,000 |
2012/10/16 | 564 | 564 | 556 | 556 | 24,000 |
2012/10/15 | 555 | 572 | 555 | 571 | 44,000 |
2012/10/12 | 555 | 560 | 553 | 555 | 33,000 |
2012/10/11 | 563 | 563 | 553 | 559 | 34,000 |
2012/10/10 | 562 | 563 | 554 | 563 | 66,000 |
2012/10/09 | 552 | 569 | 549 | 566 | 75,000 |
2012/10/05 | 548 | 552 | 540 | 551 | 59,000 |
2012/10/04 | 556 | 558 | 546 | 549 | 57,000 |
2012/10/03 | 564 | 564 | 557 | 557 | 43,000 |
2012/10/02 | 566 | 571 | 561 | 565 | 47,000 |
2012/10/01 | 565 | 566 | 558 | 560 | 48,000 |
2012/09/28 | 570 | 577 | 568 | 570 | 38,000 |
2012/09/27 | 572 | 579 | 565 | 578 | 42,000 |
2012/09/26 | 575 | 582 | 570 | 579 | 55,000 |
2012/09/25 | 575 | 581 | 573 | 578 | 44,000 |
2012/09/24 | 576 | 576 | 568 | 575 | 49,000 |
2012/09/21 | 568 | 578 | 568 | 575 | 55,000 |
2012/09/20 | 573 | 575 | 564 | 571 | 50,000 |
2012/09/19 | 576 | 579 | 572 | 576 | 65,000 |
2012/09/18 | 575 | 579 | 572 | 574 | 48,000 |
2012/09/14 | 578 | 579 | 566 | 575 | 64,000 |
2012/09/13 | 566 | 578 | 556 | 576 | 56,000 |
2012/09/12 | 569 | 571 | 560 | 569 | 42,000 |
2012/09/11 | 563 | 576 | 553 | 573 | 67,000 |
2012/09/10 | 550 | 565 | 540 | 564 | 44,000 |
2012/09/07 | 549 | 560 | 545 | 557 | 73,000 |
2012/09/06 | 541 | 550 | 532 | 550 | 90,000 |
2012/09/05 | 550 | 551 | 547 | 547 | 30,000 |
2012/09/04 | 554 | 557 | 549 | 556 | 41,000 |
2012/09/03 | 561 | 562 | 551 | 558 | 29,000 |
2012/08/31 | 558 | 565 | 551 | 563 | 44,000 |
2012/08/30 | 557 | 560 | 553 | 553 | 35,000 |
2012/08/29 | 569 | 569 | 556 | 561 | 35,000 |
2012/08/28 | 573 | 574 | 559 | 559 | 40,000 |
2012/08/27 | 582 | 582 | 571 | 572 | 36,000 |
2012/08/24 | 583 | 583 | 573 | 573 | 61,000 |
2012/08/23 | 592 | 592 | 577 | 584 | 68,000 |
2012/08/22 | 581 | 592 | 581 | 592 | 77,000 |
2012/08/21 | 577 | 585 | 575 | 585 | 76,000 |
2012/08/20 | 572 | 578 | 572 | 573 | 31,000 |
2012/08/17 | 573 | 577 | 570 | 572 | 48,000 |
2012/08/16 | 565 | 578 | 565 | 578 | 63,000 |
2012/08/15 | 553 | 568 | 551 | 559 | 67,000 |
2012/08/14 | 556 | 560 | 547 | 554 | 38,000 |
2012/08/13 | 561 | 561 | 551 | 552 | 21,000 |
2012/08/10 | 559 | 560 | 550 | 555 | 31,000 |
2012/08/09 | 550 | 557 | 550 | 556 | 22,000 |
2012/08/08 | 574 | 574 | 550 | 550 | 32,000 |
2012/08/07 | 540 | 567 | 530 | 565 | 62,000 |
2012/08/06 | 556 | 566 | 542 | 566 | 40,000 |
2012/08/03 | 553 | 559 | 546 | 546 | 37,000 |
2012/08/02 | 567 | 570 | 557 | 563 | 56,000 |
2012/08/01 | 557 | 567 | 550 | 567 | 59,000 |
2012/07/31 | 555 | 567 | 552 | 557 | 43,000 |
2012/07/30 | 555 | 562 | 551 | 562 | 51,000 |
2012/07/27 | 557 | 569 | 551 | 564 | 74,000 |
2012/07/26 | 545 | 550 | 545 | 548 | 38,000 |
2012/07/25 | 543 | 550 | 535 | 536 | 85,000 |
2012/07/24 | 542 | 552 | 535 | 538 | 74,000 |
2012/07/23 | 548 | 552 | 537 | 540 | 28,000 |
2012/07/20 | 546 | 551 | 545 | 548 | 109,000 |
2012/07/19 | 530 | 545 | 529 | 542 | 57,000 |
2012/07/18 | 539 | 539 | 528 | 530 | 29,000 |
2012/07/17 | 519 | 533 | 516 | 531 | 36,000 |
2012/07/13 | 513 | 526 | 508 | 519 | 61,000 |
2012/07/12 | 513 | 513 | 503 | 503 | 27,000 |
2012/07/11 | 527 | 527 | 516 | 517 | 32,000 |
2012/07/10 | 534 | 544 | 530 | 531 | 45,000 |
2012/07/09 | 537 | 548 | 537 | 540 | 31,000 |
2012/07/06 | 530 | 540 | 530 | 538 | 38,000 |
2012/07/05 | 538 | 538 | 532 | 534 | 30,000 |
2012/07/04 | 541 | 545 | 538 | 538 | 24,000 |
2012/07/03 | 543 | 549 | 539 | 546 | 54,000 |
2012/07/02 | 550 | 550 | 544 | 546 | 44,000 |
2012/06/29 | 515 | 545 | 515 | 541 | 65,000 |
2012/06/28 | 506 | 519 | 506 | 515 | 39,000 |
2012/06/27 | 501 | 505 | 496 | 505 | 36,000 |
2012/06/26 | 501 | 501 | 495 | 496 | 46,000 |
2012/06/25 | 508 | 508 | 499 | 500 | 43,000 |
2012/06/22 | 504 | 509 | 499 | 504 | 23,000 |
2012/06/21 | 504 | 505 | 501 | 504 | 17,000 |
2012/06/20 | 502 | 504 | 499 | 504 | 58,000 |
2012/06/19 | 508 | 508 | 495 | 497 | 164,000 |
2012/06/18 | 486 | 494 | 485 | 486 | 24,000 |
2012/06/15 | 500 | 500 | 482 | 482 | 58,000 |
2012/06/14 | 505 | 506 | 502 | 503 | 13,000 |
2012/06/13 | 499 | 525 | 499 | 504 | 46,000 |
2012/06/12 | 482 | 492 | 481 | 492 | 27,000 |
2012/06/11 | 493 | 502 | 491 | 498 | 18,000 |
2012/06/08 | 492 | 498 | 481 | 498 | 94,000 |
2012/06/07 | 500 | 500 | 480 | 487 | 57,000 |
2012/06/06 | 477 | 495 | 477 | 493 | 76,000 |
2012/06/05 | 453 | 469 | 453 | 469 | 22,000 |
2012/06/04 | 456 | 468 | 450 | 461 | 43,000 |
2012/06/01 | 477 | 479 | 462 | 464 | 36,000 |
2012/05/31 | 470 | 478 | 469 | 475 | 61,000 |
2012/05/30 | 482 | 482 | 475 | 475 | 46,000 |
2012/05/29 | 479 | 483 | 474 | 482 | 31,000 |
2012/05/28 | 488 | 491 | 476 | 478 | 76,000 |
2012/05/25 | 503 | 505 | 494 | 496 | 57,000 |
2012/05/24 | 479 | 504 | 478 | 500 | 129,000 |
2012/05/23 | 472 | 480 | 467 | 478 | 58,000 |
2012/05/22 | 474 | 482 | 471 | 480 | 25,000 |
2012/05/21 | 455 | 485 | 450 | 477 | 97,000 |
2012/05/18 | 471 | 471 | 450 | 463 | 116,000 |
2012/05/17 | 471 | 480 | 467 | 476 | 31,000 |
2012/05/16 | 483 | 488 | 476 | 478 | 61,000 |
2012/05/15 | 481 | 489 | 459 | 485 | 117,000 |
2012/05/14 | 502 | 505 | 495 | 495 | 60,000 |
2012/05/11 | 525 | 527 | 511 | 512 | 31,000 |
2012/05/10 | 516 | 530 | 511 | 527 | 34,000 |
2012/05/09 | 534 | 534 | 517 | 520 | 53,000 |
2012/05/08 | 538 | 540 | 535 | 539 | 70,000 |
2012/05/07 | 536 | 537 | 531 | 537 | 23,000 |
2012/05/02 | 544 | 544 | 540 | 544 | 31,000 |
2012/05/01 | 550 | 550 | 540 | 541 | 26,000 |
2012/04/27 | 553 | 556 | 545 | 551 | 44,000 |
2012/04/26 | 550 | 556 | 548 | 556 | 26,000 |
2012/04/25 | 546 | 549 | 545 | 549 | 57,000 |
2012/04/24 | 548 | 551 | 543 | 545 | 54,000 |
2012/04/23 | 558 | 560 | 551 | 552 | 63,000 |
2012/04/20 | 566 | 566 | 555 | 556 | 40,000 |
2012/04/19 | 568 | 568 | 564 | 566 | 38,000 |
2012/04/18 | 579 | 579 | 565 | 569 | 49,000 |
2012/04/17 | 566 | 574 | 566 | 572 | 40,000 |
2012/04/16 | 572 | 573 | 564 | 566 | 37,000 |
2012/04/13 | 565 | 579 | 565 | 576 | 117,000 |
2012/04/12 | 568 | 577 | 561 | 575 | 86,000 |
2012/04/11 | 555 | 572 | 549 | 569 | 142,000 |
2012/04/10 | 574 | 574 | 557 | 560 | 162,000 |
2012/04/09 | 562 | 576 | 559 | 573 | 105,000 |
2012/04/06 | 577 | 577 | 558 | 564 | 151,000 |
2012/04/05 | 566 | 581 | 561 | 577 | 201,000 |
2012/04/04 | 566 | 571 | 565 | 566 | 142,000 |
2012/04/03 | 571 | 571 | 567 | 568 | 69,000 |
2012/04/02 | 580 | 580 | 572 | 574 | 125,000 |
2012/03/30 | 565 | 576 | 565 | 576 | 80,000 |
2012/03/29 | 568 | 570 | 565 | 569 | 73,000 |
2012/03/28 | 553 | 564 | 553 | 561 | 96,000 |
2012/03/27 | 557 | 565 | 557 | 565 | 131,000 |
2012/03/26 | 564 | 564 | 559 | 559 | 132,000 |
2012/03/23 | 567 | 568 | 562 | 564 | 116,000 |
2012/03/22 | 568 | 570 | 564 | 568 | 137,000 |
2012/03/21 | 570 | 577 | 566 | 568 | 121,000 |
2012/03/19 | 570 | 580 | 567 | 578 | 168,000 |
2012/03/16 | 575 | 575 | 561 | 569 | 158,000 |
2012/03/15 | 576 | 576 | 564 | 568 | 164,000 |
2012/03/14 | 580 | 581 | 575 | 576 | 105,000 |
2012/03/13 | 580 | 583 | 573 | 573 | 135,000 |
2012/03/12 | 586 | 586 | 579 | 580 | 106,000 |
2012/03/09 | 584 | 585 | 579 | 582 | 198,000 |
2012/03/08 | 587 | 587 | 574 | 580 | 164,000 |
2012/03/07 | 585 | 603 | 580 | 586 | 594,000 |
2012/03/06 | 561 | 591 | 556 | 587 | 584,000 |
2012/03/05 | 561 | 563 | 558 | 558 | 90,000 |
2012/03/02 | 558 | 568 | 558 | 565 | 66,000 |
2012/03/01 | 570 | 571 | 558 | 558 | 96,000 |
2012/02/29 | 575 | 575 | 564 | 570 | 180,000 |
2012/02/28 | 570 | 572 | 563 | 566 | 89,000 |
2012/02/27 | 567 | 570 | 562 | 570 | 161,000 |
2012/02/24 | 578 | 578 | 569 | 572 | 95,000 |
2012/02/23 | 581 | 581 | 571 | 576 | 113,000 |
2012/02/22 | 567 | 585 | 566 | 581 | 199,000 |
2012/02/21 | 552 | 565 | 551 | 562 | 152,000 |
2012/02/20 | 548 | 556 | 543 | 551 | 141,000 |
2012/02/17 | 561 | 561 | 544 | 545 | 138,000 |
2012/02/16 | 560 | 568 | 555 | 556 | 176,000 |
2012/02/15 | 566 | 571 | 563 | 565 | 186,000 |
2012/02/14 | 570 | 572 | 565 | 568 | 87,000 |
2012/02/13 | 567 | 572 | 567 | 568 | 127,000 |
2012/02/10 | 579 | 579 | 574 | 577 | 85,000 |
2012/02/09 | 587 | 587 | 572 | 579 | 169,000 |
2012/02/08 | 592 | 600 | 585 | 587 | 217,000 |
2012/02/07 | 592 | 596 | 584 | 588 | 135,000 |
2012/02/06 | 585 | 597 | 584 | 596 | 163,000 |
2012/02/03 | 584 | 584 | 576 | 579 | 123,000 |
2012/02/02 | 586 | 589 | 582 | 587 | 155,000 |
2012/02/01 | 575 | 589 | 572 | 589 | 301,000 |
2012/01/31 | 563 | 580 | 563 | 570 | 349,000 |
2012/01/30 | 558 | 558 | 546 | 553 | 109,000 |
2012/01/27 | 557 | 568 | 552 | 554 | 180,000 |
2012/01/26 | 566 | 568 | 557 | 560 | 114,000 |
2012/01/25 | 555 | 565 | 551 | 564 | 194,000 |
2012/01/24 | 560 | 562 | 544 | 554 | 226,000 |
2012/01/23 | 557 | 566 | 548 | 563 | 177,000 |
2012/01/20 | 593 | 593 | 551 | 554 | 599,000 |
2012/01/19 | 561 | 597 | 555 | 583 | 846,000 |
2012/01/18 | 593 | 597 | 556 | 559 | 588,000 |
2012/01/17 | 565 | 595 | 557 | 583 | 525,000 |
2012/01/16 | 541 | 560 | 530 | 558 | 207,000 |
2012/01/13 | 543 | 559 | 536 | 540 | 251,000 |
2012/01/12 | 551 | 552 | 535 | 535 | 248,000 |
2012/01/11 | 565 | 567 | 551 | 553 | 218,000 |
2012/01/10 | 548 | 564 | 548 | 560 | 215,000 |
2012/01/06 | 539 | 567 | 537 | 549 | 321,000 |
2012/01/05 | 523 | 563 | 523 | 549 | 501,000 |
2012/01/04 | 506 | 523 | 506 | 522 | 46,000 |