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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,550 | 1,552 | 1,537 | 1,542 | 276,000 |
| 2013/12/27 | 1,483 | 1,528 | 1,462 | 1,527 | 613,000 |
| 2013/12/26 | 1,425 | 1,484 | 1,424 | 1,480 | 506,000 |
| 2013/12/25 | 1,372 | 1,394 | 1,365 | 1,389 | 417,000 |
| 2013/12/24 | 1,383 | 1,389 | 1,359 | 1,364 | 248,000 |
| 2013/12/20 | 1,376 | 1,392 | 1,370 | 1,383 | 378,000 |
| 2013/12/19 | 1,395 | 1,396 | 1,365 | 1,375 | 158,000 |
| 2013/12/18 | 1,390 | 1,390 | 1,372 | 1,376 | 128,000 |
| 2013/12/17 | 1,365 | 1,391 | 1,359 | 1,391 | 190,000 |
| 2013/12/16 | 1,363 | 1,379 | 1,345 | 1,346 | 172,000 |
| 2013/12/13 | 1,395 | 1,398 | 1,371 | 1,377 | 257,000 |
| 2013/12/12 | 1,401 | 1,410 | 1,396 | 1,399 | 149,000 |
| 2013/12/11 | 1,401 | 1,420 | 1,396 | 1,415 | 174,000 |
| 2013/12/10 | 1,416 | 1,437 | 1,401 | 1,408 | 163,000 |
| 2013/12/09 | 1,440 | 1,445 | 1,417 | 1,427 | 157,000 |
| 2013/12/06 | 1,404 | 1,427 | 1,400 | 1,425 | 164,000 |
| 2013/12/05 | 1,434 | 1,452 | 1,406 | 1,417 | 254,000 |
| 2013/12/04 | 1,458 | 1,465 | 1,424 | 1,435 | 425,000 |
| 2013/12/03 | 1,450 | 1,492 | 1,444 | 1,487 | 560,000 |
| 2013/12/02 | 1,413 | 1,449 | 1,398 | 1,443 | 338,000 |
| 2013/11/29 | 1,404 | 1,429 | 1,399 | 1,413 | 189,000 |
| 2013/11/28 | 1,399 | 1,403 | 1,381 | 1,401 | 160,000 |
| 2013/11/27 | 1,415 | 1,421 | 1,368 | 1,373 | 439,000 |
| 2013/11/26 | 1,411 | 1,433 | 1,410 | 1,428 | 245,000 |
| 2013/11/25 | 1,433 | 1,438 | 1,414 | 1,424 | 202,000 |
| 2013/11/22 | 1,449 | 1,450 | 1,411 | 1,416 | 400,000 |
| 2013/11/21 | 1,437 | 1,456 | 1,434 | 1,452 | 217,000 |
| 2013/11/20 | 1,443 | 1,447 | 1,417 | 1,434 | 268,000 |
| 2013/11/19 | 1,464 | 1,472 | 1,444 | 1,452 | 138,000 |
| 2013/11/18 | 1,477 | 1,496 | 1,457 | 1,464 | 217,000 |
| 2013/11/15 | 1,481 | 1,488 | 1,453 | 1,477 | 417,000 |
| 2013/11/14 | 1,434 | 1,472 | 1,433 | 1,458 | 446,000 |
| 2013/11/13 | 1,412 | 1,437 | 1,412 | 1,423 | 242,000 |
| 2013/11/12 | 1,401 | 1,448 | 1,401 | 1,442 | 320,000 |
| 2013/11/11 | 1,425 | 1,428 | 1,401 | 1,407 | 196,000 |
| 2013/11/08 | 1,384 | 1,405 | 1,384 | 1,399 | 165,000 |
| 2013/11/07 | 1,451 | 1,451 | 1,393 | 1,395 | 270,000 |
| 2013/11/06 | 1,418 | 1,446 | 1,410 | 1,442 | 257,000 |
| 2013/11/05 | 1,390 | 1,440 | 1,390 | 1,418 | 338,000 |
| 2013/11/01 | 1,411 | 1,421 | 1,374 | 1,390 | 290,000 |
| 2013/10/31 | 1,414 | 1,431 | 1,391 | 1,395 | 358,000 |
| 2013/10/30 | 1,437 | 1,455 | 1,400 | 1,400 | 552,000 |
| 2013/10/29 | 1,486 | 1,487 | 1,423 | 1,435 | 570,000 |
| 2013/10/28 | 1,447 | 1,480 | 1,445 | 1,464 | 557,000 |
| 2013/10/25 | 1,418 | 1,440 | 1,400 | 1,430 | 417,000 |
| 2013/10/24 | 1,389 | 1,421 | 1,376 | 1,412 | 738,000 |
| 2013/10/23 | 1,368 | 1,387 | 1,346 | 1,359 | 227,000 |
| 2013/10/22 | 1,336 | 1,367 | 1,335 | 1,359 | 132,000 |
| 2013/10/21 | 1,337 | 1,357 | 1,336 | 1,339 | 118,000 |
| 2013/10/18 | 1,339 | 1,344 | 1,324 | 1,338 | 199,000 |
| 2013/10/17 | 1,355 | 1,365 | 1,332 | 1,339 | 146,000 |
| 2013/10/16 | 1,365 | 1,365 | 1,337 | 1,341 | 97,000 |
| 2013/10/15 | 1,360 | 1,381 | 1,355 | 1,370 | 114,000 |
| 2013/10/11 | 1,353 | 1,385 | 1,353 | 1,365 | 182,000 |
| 2013/10/10 | 1,361 | 1,362 | 1,340 | 1,350 | 91,000 |
| 2013/10/09 | 1,284 | 1,363 | 1,284 | 1,361 | 154,000 |
| 2013/10/08 | 1,282 | 1,343 | 1,282 | 1,323 | 209,000 |
| 2013/10/07 | 1,338 | 1,340 | 1,302 | 1,305 | 253,000 |
| 2013/10/04 | 1,350 | 1,370 | 1,343 | 1,352 | 176,000 |
| 2013/10/03 | 1,371 | 1,384 | 1,360 | 1,373 | 121,000 |
| 2013/10/02 | 1,383 | 1,408 | 1,342 | 1,353 | 230,000 |
| 2013/10/01 | 1,400 | 1,420 | 1,381 | 1,382 | 210,000 |
| 2013/09/30 | 1,370 | 1,408 | 1,350 | 1,399 | 239,000 |
| 2013/09/27 | 1,394 | 1,394 | 1,374 | 1,377 | 143,000 |
| 2013/09/26 | 1,301 | 1,375 | 1,301 | 1,370 | 188,000 |
| 2013/09/25 | 1,353 | 1,363 | 1,323 | 1,327 | 231,000 |
| 2013/09/24 | 1,369 | 1,376 | 1,350 | 1,373 | 136,000 |
| 2013/09/20 | 1,371 | 1,390 | 1,366 | 1,371 | 175,000 |
| 2013/09/19 | 1,375 | 1,384 | 1,370 | 1,376 | 219,000 |
| 2013/09/18 | 1,403 | 1,404 | 1,375 | 1,377 | 224,000 |
| 2013/09/17 | 1,408 | 1,435 | 1,398 | 1,403 | 415,000 |
| 2013/09/13 | 1,381 | 1,387 | 1,366 | 1,386 | 374,000 |
| 2013/09/12 | 1,360 | 1,390 | 1,350 | 1,387 | 406,000 |
| 2013/09/11 | 1,437 | 1,445 | 1,321 | 1,349 | 959,000 |
| 2013/09/10 | 1,393 | 1,437 | 1,383 | 1,416 | 1,016,000 |
| 2013/09/09 | 1,435 | 1,436 | 1,329 | 1,382 | 796,000 |
| 2013/09/06 | 1,260 | 1,267 | 1,234 | 1,255 | 218,000 |
| 2013/09/05 | 1,261 | 1,278 | 1,244 | 1,267 | 289,000 |
| 2013/09/04 | 1,276 | 1,283 | 1,258 | 1,270 | 250,000 |
| 2013/09/03 | 1,303 | 1,327 | 1,265 | 1,276 | 358,000 |
| 2013/09/02 | 1,205 | 1,288 | 1,205 | 1,281 | 233,000 |
| 2013/08/30 | 1,250 | 1,270 | 1,210 | 1,212 | 194,000 |
| 2013/08/29 | 1,242 | 1,243 | 1,219 | 1,237 | 190,000 |
| 2013/08/28 | 1,247 | 1,249 | 1,208 | 1,235 | 184,000 |
| 2013/08/27 | 1,254 | 1,292 | 1,254 | 1,288 | 535,000 |
| 2013/08/26 | 1,248 | 1,255 | 1,237 | 1,247 | 290,000 |
| 2013/08/23 | 1,230 | 1,237 | 1,212 | 1,221 | 203,000 |
| 2013/08/22 | 1,210 | 1,212 | 1,188 | 1,205 | 104,000 |
| 2013/08/21 | 1,206 | 1,213 | 1,173 | 1,183 | 107,000 |
| 2013/08/20 | 1,218 | 1,234 | 1,205 | 1,205 | 158,000 |
| 2013/08/19 | 1,162 | 1,225 | 1,162 | 1,223 | 297,000 |
| 2013/08/16 | 1,153 | 1,167 | 1,150 | 1,156 | 99,000 |
| 2013/08/15 | 1,187 | 1,187 | 1,149 | 1,153 | 72,000 |
| 2013/08/14 | 1,164 | 1,195 | 1,157 | 1,193 | 113,000 |
| 2013/08/13 | 1,145 | 1,187 | 1,123 | 1,183 | 163,000 |
| 2013/08/12 | 1,118 | 1,156 | 1,118 | 1,144 | 44,000 |
| 2013/08/09 | 1,156 | 1,179 | 1,134 | 1,148 | 119,000 |
| 2013/08/08 | 1,180 | 1,192 | 1,164 | 1,164 | 143,000 |
| 2013/08/07 | 1,195 | 1,216 | 1,184 | 1,189 | 273,000 |
| 2013/08/06 | 1,205 | 1,217 | 1,188 | 1,215 | 86,000 |
| 2013/08/05 | 1,212 | 1,220 | 1,201 | 1,205 | 142,000 |
| 2013/08/02 | 1,182 | 1,219 | 1,179 | 1,212 | 385,000 |
| 2013/08/01 | 1,123 | 1,180 | 1,110 | 1,178 | 184,000 |
| 2013/07/31 | 1,155 | 1,190 | 1,130 | 1,183 | 381,000 |
| 2013/07/30 | 1,054 | 1,139 | 1,054 | 1,138 | 208,000 |
| 2013/07/29 | 1,095 | 1,108 | 1,076 | 1,083 | 132,000 |
| 2013/07/26 | 1,136 | 1,137 | 1,115 | 1,125 | 177,000 |
| 2013/07/25 | 1,157 | 1,174 | 1,140 | 1,147 | 73,000 |
| 2013/07/24 | 1,170 | 1,187 | 1,145 | 1,152 | 370,000 |
| 2013/07/23 | 1,146 | 1,209 | 1,133 | 1,196 | 229,000 |
| 2013/07/22 | 1,155 | 1,164 | 1,127 | 1,147 | 169,000 |
| 2013/07/19 | 1,179 | 1,196 | 1,143 | 1,153 | 413,000 |
| 2013/07/18 | 1,204 | 1,210 | 1,184 | 1,187 | 295,000 |
| 2013/07/17 | 1,211 | 1,225 | 1,191 | 1,217 | 383,000 |
| 2013/07/16 | 1,216 | 1,237 | 1,205 | 1,225 | 235,000 |
| 2013/07/12 | 1,250 | 1,260 | 1,215 | 1,223 | 408,000 |
| 2013/07/11 | 1,230 | 1,321 | 1,190 | 1,239 | 1,138,000 |
| 2013/07/10 | 1,117 | 1,231 | 1,113 | 1,229 | 857,000 |
| 2013/07/09 | 1,095 | 1,115 | 1,088 | 1,108 | 309,000 |
| 2013/07/08 | 1,117 | 1,125 | 1,083 | 1,091 | 464,000 |
| 2013/07/05 | 1,099 | 1,114 | 1,089 | 1,108 | 397,000 |
| 2013/07/04 | 1,055 | 1,107 | 1,045 | 1,100 | 633,000 |
| 2013/07/03 | 1,022 | 1,064 | 1,021 | 1,059 | 307,000 |
| 2013/07/02 | 1,000 | 1,023 | 982 | 1,021 | 211,000 |
| 2013/07/01 | 976 | 986 | 965 | 981 | 188,000 |
| 2013/06/28 | 936 | 970 | 927 | 969 | 308,000 |
| 2013/06/27 | 877 | 937 | 872 | 936 | 171,000 |
| 2013/06/26 | 937 | 937 | 857 | 872 | 107,000 |
| 2013/06/25 | 928 | 928 | 880 | 909 | 133,000 |
| 2013/06/24 | 938 | 938 | 918 | 919 | 66,000 |
| 2013/06/21 | 915 | 940 | 905 | 933 | 292,000 |
| 2013/06/20 | 937 | 937 | 915 | 931 | 109,000 |
| 2013/06/19 | 931 | 950 | 928 | 936 | 170,000 |
| 2013/06/18 | 909 | 920 | 907 | 917 | 131,000 |
| 2013/06/17 | 878 | 906 | 874 | 906 | 151,000 |
| 2013/06/14 | 873 | 885 | 839 | 863 | 313,000 |
| 2013/06/13 | 865 | 888 | 850 | 854 | 179,000 |
| 2013/06/12 | 861 | 899 | 845 | 892 | 276,000 |
| 2013/06/11 | 844 | 864 | 830 | 857 | 235,000 |
| 2013/06/10 | 840 | 866 | 838 | 847 | 127,000 |
| 2013/06/07 | 810 | 827 | 785 | 809 | 202,000 |
| 2013/06/06 | 862 | 879 | 830 | 836 | 216,000 |
| 2013/06/05 | 880 | 955 | 880 | 895 | 254,000 |
| 2013/06/04 | 854 | 884 | 839 | 876 | 167,000 |
| 2013/06/03 | 912 | 918 | 860 | 869 | 245,000 |
| 2013/05/31 | 910 | 936 | 910 | 912 | 125,000 |
| 2013/05/30 | 936 | 936 | 900 | 904 | 183,000 |
| 2013/05/29 | 918 | 948 | 918 | 934 | 159,000 |
| 2013/05/28 | 889 | 919 | 889 | 903 | 160,000 |
| 2013/05/27 | 902 | 927 | 894 | 904 | 195,000 |
| 2013/05/24 | 936 | 975 | 905 | 932 | 482,000 |
| 2013/05/23 | 1,020 | 1,025 | 947 | 950 | 404,000 |
| 2013/05/22 | 1,033 | 1,045 | 1,025 | 1,032 | 164,000 |
| 2013/05/21 | 1,045 | 1,058 | 1,031 | 1,033 | 206,000 |
| 2013/05/20 | 1,070 | 1,074 | 1,041 | 1,059 | 175,000 |
| 2013/05/17 | 1,000 | 1,068 | 1,000 | 1,063 | 380,000 |
| 2013/05/16 | 1,019 | 1,042 | 986 | 1,015 | 409,000 |
| 2013/05/15 | 1,101 | 1,102 | 1,030 | 1,049 | 516,000 |
| 2013/05/14 | 1,119 | 1,121 | 1,060 | 1,082 | 369,000 |
| 2013/05/13 | 1,102 | 1,129 | 1,097 | 1,116 | 380,000 |
| 2013/05/10 | 1,091 | 1,102 | 1,062 | 1,097 | 325,000 |
| 2013/05/09 | 1,082 | 1,100 | 1,080 | 1,086 | 259,000 |
| 2013/05/08 | 1,089 | 1,100 | 1,074 | 1,095 | 392,000 |
| 2013/05/07 | 1,050 | 1,092 | 1,050 | 1,090 | 452,000 |
| 2013/05/02 | 1,005 | 1,042 | 995 | 1,034 | 518,000 |
| 2013/05/01 | 1,025 | 1,030 | 999 | 1,004 | 306,000 |
| 2013/04/30 | 1,006 | 1,032 | 1,002 | 1,024 | 347,000 |
| 2013/04/26 | 979 | 1,038 | 979 | 1,006 | 658,000 |
| 2013/04/25 | 955 | 962 | 931 | 957 | 285,000 |
| 2013/04/24 | 950 | 956 | 936 | 954 | 289,000 |
| 2013/04/23 | 958 | 958 | 936 | 942 | 277,000 |
| 2013/04/22 | 886 | 933 | 886 | 929 | 462,000 |
| 2013/04/19 | 877 | 885 | 859 | 871 | 151,000 |
| 2013/04/18 | 871 | 904 | 865 | 873 | 421,000 |
| 2013/04/17 | 854 | 875 | 850 | 870 | 298,000 |
| 2013/04/16 | 830 | 852 | 826 | 847 | 298,000 |
| 2013/04/15 | 840 | 849 | 833 | 845 | 161,000 |
| 2013/04/12 | 852 | 855 | 815 | 841 | 304,000 |
| 2013/04/11 | 846 | 859 | 837 | 852 | 433,000 |
| 2013/04/10 | 810 | 842 | 810 | 841 | 424,000 |
| 2013/04/09 | 795 | 809 | 790 | 805 | 276,000 |
| 2013/04/08 | 794 | 804 | 784 | 798 | 188,000 |
| 2013/04/05 | 803 | 805 | 786 | 792 | 300,000 |
| 2013/04/04 | 761 | 778 | 745 | 778 | 178,000 |
| 2013/04/03 | 756 | 763 | 748 | 759 | 145,000 |
| 2013/04/02 | 754 | 754 | 728 | 747 | 245,000 |
| 2013/04/01 | 780 | 783 | 755 | 755 | 214,000 |
| 2013/03/29 | 795 | 795 | 775 | 777 | 114,000 |
| 2013/03/28 | 801 | 801 | 786 | 796 | 159,000 |
| 2013/03/27 | 796 | 808 | 796 | 802 | 101,000 |
| 2013/03/26 | 813 | 814 | 795 | 801 | 149,000 |
| 2013/03/25 | 830 | 830 | 804 | 806 | 198,000 |
| 2013/03/22 | 824 | 824 | 803 | 806 | 218,000 |
| 2013/03/21 | 789 | 819 | 789 | 816 | 328,000 |
| 2013/03/19 | 780 | 794 | 780 | 789 | 148,000 |
| 2013/03/18 | 770 | 779 | 768 | 774 | 100,000 |
| 2013/03/15 | 781 | 785 | 775 | 776 | 243,000 |
| 2013/03/14 | 795 | 795 | 781 | 784 | 257,000 |
| 2013/03/13 | 792 | 799 | 789 | 797 | 111,000 |
| 2013/03/12 | 799 | 801 | 788 | 790 | 220,000 |
| 2013/03/11 | 810 | 811 | 797 | 801 | 193,000 |
| 2013/03/08 | 807 | 807 | 797 | 802 | 245,000 |
| 2013/03/07 | 810 | 817 | 805 | 806 | 186,000 |
| 2013/03/06 | 809 | 815 | 809 | 813 | 98,000 |
| 2013/03/05 | 813 | 825 | 801 | 805 | 268,000 |
| 2013/03/04 | 807 | 815 | 800 | 806 | 129,000 |
| 2013/03/01 | 790 | 807 | 788 | 800 | 260,000 |
| 2013/02/28 | 800 | 811 | 794 | 799 | 231,000 |
| 2013/02/27 | 770 | 805 | 768 | 797 | 454,000 |
| 2013/02/26 | 773 | 781 | 765 | 770 | 185,000 |
| 2013/02/25 | 782 | 787 | 780 | 786 | 95,000 |
| 2013/02/22 | 784 | 787 | 775 | 776 | 219,000 |
| 2013/02/21 | 789 | 799 | 789 | 791 | 83,000 |
| 2013/02/20 | 796 | 798 | 788 | 794 | 139,000 |
| 2013/02/19 | 796 | 813 | 793 | 797 | 167,000 |
| 2013/02/18 | 780 | 799 | 780 | 793 | 171,000 |
| 2013/02/15 | 789 | 789 | 758 | 778 | 267,000 |
| 2013/02/14 | 784 | 798 | 780 | 790 | 259,000 |
| 2013/02/13 | 815 | 827 | 791 | 800 | 214,000 |
| 2013/02/12 | 841 | 841 | 812 | 816 | 275,000 |
| 2013/02/08 | 848 | 848 | 833 | 840 | 175,000 |
| 2013/02/07 | 847 | 850 | 835 | 849 | 221,000 |
| 2013/02/06 | 845 | 857 | 843 | 847 | 209,000 |
| 2013/02/05 | 838 | 868 | 826 | 830 | 421,000 |
| 2013/02/04 | 857 | 873 | 845 | 846 | 363,000 |
| 2013/02/01 | 877 | 887 | 860 | 866 | 664,000 |
| 2013/01/31 | 820 | 880 | 818 | 877 | 1,574,000 |
| 2013/01/30 | 800 | 814 | 791 | 795 | 559,000 |
| 2013/01/29 | 756 | 796 | 753 | 780 | 449,000 |
| 2013/01/28 | 773 | 777 | 755 | 756 | 131,000 |
| 2013/01/25 | 765 | 770 | 760 | 768 | 182,000 |
| 2013/01/24 | 741 | 759 | 731 | 758 | 158,000 |
| 2013/01/23 | 763 | 769 | 737 | 740 | 347,000 |
| 2013/01/22 | 781 | 794 | 770 | 777 | 266,000 |
| 2013/01/21 | 787 | 798 | 770 | 781 | 242,000 |
| 2013/01/18 | 788 | 793 | 783 | 786 | 193,000 |
| 2013/01/17 | 800 | 800 | 760 | 779 | 267,000 |
| 2013/01/16 | 805 | 823 | 780 | 785 | 422,000 |
| 2013/01/15 | 805 | 811 | 796 | 797 | 267,000 |
| 2013/01/11 | 804 | 807 | 791 | 796 | 310,000 |
| 2013/01/10 | 813 | 813 | 794 | 804 | 207,000 |
| 2013/01/09 | 779 | 809 | 771 | 801 | 308,000 |
| 2013/01/08 | 790 | 803 | 767 | 779 | 353,000 |
| 2013/01/07 | 808 | 814 | 784 | 797 | 388,000 |
| 2013/01/04 | 819 | 819 | 793 | 799 | 239,000 |