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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,386 | 1,396 | 1,361 | 1,379 | 296,500 |
| 2014/12/29 | 1,374 | 1,387 | 1,353 | 1,378 | 210,600 |
| 2014/12/26 | 1,350 | 1,377 | 1,349 | 1,371 | 166,800 |
| 2014/12/25 | 1,375 | 1,379 | 1,352 | 1,355 | 173,000 |
| 2014/12/24 | 1,385 | 1,389 | 1,360 | 1,368 | 301,000 |
| 2014/12/22 | 1,370 | 1,370 | 1,335 | 1,351 | 133,500 |
| 2014/12/19 | 1,355 | 1,365 | 1,347 | 1,355 | 174,900 |
| 2014/12/18 | 1,346 | 1,350 | 1,334 | 1,346 | 121,800 |
| 2014/12/17 | 1,298 | 1,328 | 1,285 | 1,316 | 103,000 |
| 2014/12/16 | 1,333 | 1,333 | 1,293 | 1,303 | 239,500 |
| 2014/12/15 | 1,338 | 1,354 | 1,320 | 1,349 | 156,800 |
| 2014/12/12 | 1,308 | 1,345 | 1,308 | 1,340 | 263,200 |
| 2014/12/11 | 1,301 | 1,318 | 1,298 | 1,314 | 185,800 |
| 2014/12/10 | 1,325 | 1,334 | 1,313 | 1,323 | 233,700 |
| 2014/12/09 | 1,327 | 1,341 | 1,318 | 1,323 | 167,300 |
| 2014/12/08 | 1,336 | 1,343 | 1,323 | 1,332 | 276,300 |
| 2014/12/05 | 1,294 | 1,333 | 1,282 | 1,329 | 438,100 |
| 2014/12/04 | 1,285 | 1,298 | 1,285 | 1,291 | 205,900 |
| 2014/12/03 | 1,290 | 1,293 | 1,281 | 1,285 | 266,100 |
| 2014/12/02 | 1,311 | 1,315 | 1,281 | 1,289 | 429,400 |
| 2014/12/01 | 1,345 | 1,353 | 1,320 | 1,324 | 258,100 |
| 2014/11/28 | 1,323 | 1,349 | 1,318 | 1,340 | 170,300 |
| 2014/11/27 | 1,327 | 1,334 | 1,308 | 1,309 | 158,600 |
| 2014/11/26 | 1,322 | 1,344 | 1,308 | 1,323 | 244,500 |
| 2014/11/25 | 1,305 | 1,348 | 1,304 | 1,319 | 450,500 |
| 2014/11/21 | 1,279 | 1,291 | 1,273 | 1,280 | 370,400 |
| 2014/11/20 | 1,294 | 1,302 | 1,265 | 1,272 | 210,800 |
| 2014/11/19 | 1,270 | 1,284 | 1,261 | 1,278 | 184,900 |
| 2014/11/18 | 1,244 | 1,267 | 1,241 | 1,263 | 227,000 |
| 2014/11/17 | 1,287 | 1,287 | 1,235 | 1,240 | 654,000 |
| 2014/11/14 | 1,306 | 1,308 | 1,261 | 1,275 | 372,600 |
| 2014/11/13 | 1,313 | 1,316 | 1,292 | 1,300 | 315,200 |
| 2014/11/12 | 1,341 | 1,343 | 1,311 | 1,318 | 386,700 |
| 2014/11/11 | 1,336 | 1,344 | 1,322 | 1,341 | 153,700 |
| 2014/11/10 | 1,345 | 1,347 | 1,327 | 1,339 | 151,200 |
| 2014/11/07 | 1,359 | 1,364 | 1,343 | 1,354 | 163,700 |
| 2014/11/06 | 1,375 | 1,389 | 1,347 | 1,354 | 364,900 |
| 2014/11/05 | 1,383 | 1,414 | 1,377 | 1,385 | 319,400 |
| 2014/11/04 | 1,452 | 1,457 | 1,395 | 1,398 | 308,400 |
| 2014/10/31 | 1,386 | 1,410 | 1,365 | 1,402 | 378,700 |
| 2014/10/30 | 1,417 | 1,446 | 1,360 | 1,370 | 387,300 |
| 2014/10/29 | 1,391 | 1,456 | 1,363 | 1,427 | 430,000 |
| 2014/10/28 | 1,450 | 1,480 | 1,450 | 1,451 | 163,400 |
| 2014/10/27 | 1,437 | 1,446 | 1,423 | 1,436 | 91,300 |
| 2014/10/24 | 1,434 | 1,447 | 1,413 | 1,418 | 90,600 |
| 2014/10/23 | 1,405 | 1,432 | 1,400 | 1,417 | 89,700 |
| 2014/10/22 | 1,375 | 1,421 | 1,375 | 1,420 | 88,900 |
| 2014/10/21 | 1,389 | 1,389 | 1,355 | 1,357 | 79,500 |
| 2014/10/20 | 1,348 | 1,375 | 1,348 | 1,375 | 90,800 |
| 2014/10/17 | 1,350 | 1,368 | 1,309 | 1,321 | 177,100 |
| 2014/10/16 | 1,355 | 1,369 | 1,342 | 1,349 | 118,700 |
| 2014/10/15 | 1,383 | 1,401 | 1,366 | 1,381 | 79,600 |
| 2014/10/14 | 1,361 | 1,396 | 1,361 | 1,372 | 169,400 |
| 2014/10/10 | 1,419 | 1,427 | 1,388 | 1,406 | 248,300 |
| 2014/10/09 | 1,510 | 1,513 | 1,450 | 1,453 | 236,100 |
| 2014/10/08 | 1,510 | 1,515 | 1,496 | 1,510 | 119,600 |
| 2014/10/07 | 1,558 | 1,563 | 1,535 | 1,539 | 188,900 |
| 2014/10/06 | 1,555 | 1,577 | 1,537 | 1,549 | 158,300 |
| 2014/10/03 | 1,503 | 1,528 | 1,498 | 1,515 | 139,200 |
| 2014/10/02 | 1,515 | 1,518 | 1,490 | 1,504 | 278,800 |
| 2014/10/01 | 1,544 | 1,564 | 1,534 | 1,537 | 191,500 |
| 2014/09/30 | 1,538 | 1,542 | 1,516 | 1,535 | 158,800 |
| 2014/09/29 | 1,526 | 1,537 | 1,513 | 1,535 | 75,500 |
| 2014/09/26 | 1,521 | 1,526 | 1,505 | 1,516 | 71,600 |
| 2014/09/25 | 1,525 | 1,527 | 1,502 | 1,527 | 150,600 |
| 2014/09/24 | 1,503 | 1,522 | 1,494 | 1,507 | 129,600 |
| 2014/09/22 | 1,526 | 1,526 | 1,478 | 1,504 | 184,300 |
| 2014/09/19 | 1,500 | 1,505 | 1,485 | 1,502 | 358,400 |
| 2014/09/18 | 1,526 | 1,526 | 1,496 | 1,499 | 217,300 |
| 2014/09/17 | 1,544 | 1,544 | 1,508 | 1,516 | 164,700 |
| 2014/09/16 | 1,554 | 1,555 | 1,510 | 1,515 | 271,200 |
| 2014/09/12 | 1,583 | 1,588 | 1,561 | 1,565 | 147,900 |
| 2014/09/11 | 1,618 | 1,620 | 1,575 | 1,579 | 180,000 |
| 2014/09/10 | 1,576 | 1,605 | 1,572 | 1,605 | 197,900 |
| 2014/09/09 | 1,582 | 1,618 | 1,582 | 1,585 | 241,500 |
| 2014/09/08 | 1,573 | 1,579 | 1,545 | 1,567 | 168,700 |
| 2014/09/05 | 1,593 | 1,593 | 1,545 | 1,556 | 242,900 |
| 2014/09/04 | 1,567 | 1,616 | 1,557 | 1,578 | 279,000 |
| 2014/09/03 | 1,586 | 1,590 | 1,525 | 1,568 | 227,200 |
| 2014/09/02 | 1,580 | 1,608 | 1,574 | 1,579 | 249,700 |
| 2014/09/01 | 1,534 | 1,584 | 1,527 | 1,580 | 318,600 |
| 2014/08/29 | 1,538 | 1,555 | 1,510 | 1,523 | 208,300 |
| 2014/08/28 | 1,547 | 1,549 | 1,528 | 1,538 | 166,400 |
| 2014/08/27 | 1,525 | 1,563 | 1,525 | 1,549 | 189,700 |
| 2014/08/26 | 1,532 | 1,541 | 1,512 | 1,536 | 194,400 |
| 2014/08/25 | 1,528 | 1,545 | 1,505 | 1,542 | 246,800 |
| 2014/08/22 | 1,540 | 1,542 | 1,492 | 1,497 | 270,400 |
| 2014/08/21 | 1,541 | 1,547 | 1,525 | 1,534 | 134,500 |
| 2014/08/20 | 1,549 | 1,553 | 1,531 | 1,538 | 119,900 |
| 2014/08/19 | 1,575 | 1,578 | 1,542 | 1,549 | 139,300 |
| 2014/08/18 | 1,544 | 1,572 | 1,542 | 1,559 | 139,000 |
| 2014/08/15 | 1,560 | 1,570 | 1,528 | 1,538 | 225,000 |
| 2014/08/14 | 1,540 | 1,584 | 1,537 | 1,572 | 335,500 |
| 2014/08/13 | 1,516 | 1,537 | 1,510 | 1,530 | 136,200 |
| 2014/08/12 | 1,505 | 1,543 | 1,477 | 1,530 | 412,500 |
| 2014/08/11 | 1,496 | 1,518 | 1,472 | 1,512 | 190,900 |
| 2014/08/08 | 1,473 | 1,505 | 1,430 | 1,470 | 255,800 |
| 2014/08/07 | 1,460 | 1,479 | 1,434 | 1,473 | 185,400 |
| 2014/08/06 | 1,463 | 1,480 | 1,455 | 1,473 | 94,200 |
| 2014/08/05 | 1,518 | 1,529 | 1,465 | 1,470 | 255,800 |
| 2014/08/04 | 1,505 | 1,518 | 1,478 | 1,502 | 180,500 |
| 2014/08/01 | 1,545 | 1,546 | 1,492 | 1,502 | 324,600 |
| 2014/07/31 | 1,549 | 1,580 | 1,522 | 1,565 | 555,400 |
| 2014/07/30 | 1,560 | 1,599 | 1,555 | 1,589 | 486,200 |
| 2014/07/29 | 1,509 | 1,534 | 1,502 | 1,529 | 131,100 |
| 2014/07/28 | 1,500 | 1,519 | 1,492 | 1,509 | 114,300 |
| 2014/07/25 | 1,503 | 1,503 | 1,478 | 1,495 | 91,700 |
| 2014/07/24 | 1,503 | 1,504 | 1,476 | 1,485 | 98,400 |
| 2014/07/23 | 1,527 | 1,569 | 1,501 | 1,507 | 319,600 |
| 2014/07/22 | 1,444 | 1,517 | 1,443 | 1,505 | 363,600 |
| 2014/07/18 | 1,421 | 1,433 | 1,410 | 1,428 | 83,700 |
| 2014/07/17 | 1,437 | 1,453 | 1,427 | 1,443 | 114,900 |
| 2014/07/16 | 1,435 | 1,455 | 1,425 | 1,437 | 134,400 |
| 2014/07/15 | 1,427 | 1,445 | 1,420 | 1,435 | 118,900 |
| 2014/07/14 | 1,425 | 1,455 | 1,421 | 1,435 | 137,800 |
| 2014/07/11 | 1,390 | 1,444 | 1,390 | 1,439 | 156,300 |
| 2014/07/10 | 1,443 | 1,445 | 1,412 | 1,412 | 98,600 |
| 2014/07/09 | 1,447 | 1,450 | 1,412 | 1,431 | 162,500 |
| 2014/07/08 | 1,450 | 1,469 | 1,412 | 1,465 | 235,700 |
| 2014/07/07 | 1,450 | 1,475 | 1,449 | 1,459 | 136,500 |
| 2014/07/04 | 1,474 | 1,474 | 1,439 | 1,450 | 138,600 |
| 2014/07/03 | 1,465 | 1,469 | 1,450 | 1,462 | 121,600 |
| 2014/07/02 | 1,466 | 1,472 | 1,449 | 1,465 | 168,800 |
| 2014/07/01 | 1,456 | 1,472 | 1,445 | 1,466 | 171,500 |
| 2014/06/30 | 1,442 | 1,474 | 1,440 | 1,470 | 247,400 |
| 2014/06/27 | 1,447 | 1,450 | 1,412 | 1,441 | 398,500 |
| 2014/06/26 | 1,455 | 1,461 | 1,428 | 1,455 | 294,400 |
| 2014/06/25 | 1,440 | 1,469 | 1,428 | 1,449 | 389,300 |
| 2014/06/24 | 1,409 | 1,443 | 1,386 | 1,428 | 412,300 |
| 2014/06/23 | 1,380 | 1,408 | 1,380 | 1,396 | 305,400 |
| 2014/06/20 | 1,300 | 1,397 | 1,289 | 1,375 | 560,800 |
| 2014/06/19 | 1,306 | 1,311 | 1,291 | 1,300 | 164,900 |
| 2014/06/18 | 1,292 | 1,295 | 1,279 | 1,293 | 140,500 |
| 2014/06/17 | 1,305 | 1,309 | 1,282 | 1,287 | 139,100 |
| 2014/06/16 | 1,299 | 1,315 | 1,287 | 1,293 | 130,300 |
| 2014/06/13 | 1,312 | 1,345 | 1,261 | 1,305 | 406,400 |
| 2014/06/12 | 1,321 | 1,337 | 1,308 | 1,334 | 105,500 |
| 2014/06/11 | 1,316 | 1,342 | 1,310 | 1,338 | 138,800 |
| 2014/06/10 | 1,336 | 1,353 | 1,320 | 1,337 | 191,300 |
| 2014/06/09 | 1,360 | 1,368 | 1,339 | 1,346 | 96,800 |
| 2014/06/06 | 1,332 | 1,358 | 1,327 | 1,355 | 192,000 |
| 2014/06/05 | 1,352 | 1,355 | 1,328 | 1,344 | 91,300 |
| 2014/06/04 | 1,333 | 1,351 | 1,318 | 1,344 | 171,700 |
| 2014/06/03 | 1,360 | 1,370 | 1,340 | 1,343 | 135,800 |
| 2014/06/02 | 1,358 | 1,366 | 1,325 | 1,350 | 268,800 |
| 2014/05/30 | 1,334 | 1,358 | 1,311 | 1,341 | 273,800 |
| 2014/05/29 | 1,329 | 1,350 | 1,315 | 1,340 | 160,200 |
| 2014/05/28 | 1,276 | 1,348 | 1,276 | 1,331 | 286,700 |
| 2014/05/27 | 1,310 | 1,321 | 1,280 | 1,281 | 200,800 |
| 2014/05/26 | 1,332 | 1,334 | 1,310 | 1,325 | 93,100 |
| 2014/05/23 | 1,321 | 1,345 | 1,313 | 1,325 | 257,800 |
| 2014/05/22 | 1,300 | 1,320 | 1,288 | 1,307 | 145,200 |
| 2014/05/21 | 1,279 | 1,299 | 1,270 | 1,292 | 151,600 |
| 2014/05/20 | 1,310 | 1,311 | 1,282 | 1,296 | 137,200 |
| 2014/05/19 | 1,365 | 1,365 | 1,295 | 1,297 | 236,400 |
| 2014/05/16 | 1,339 | 1,373 | 1,318 | 1,366 | 479,800 |
| 2014/05/15 | 1,271 | 1,346 | 1,250 | 1,345 | 590,100 |
| 2014/05/14 | 1,278 | 1,278 | 1,228 | 1,241 | 208,900 |
| 2014/05/13 | 1,278 | 1,289 | 1,235 | 1,252 | 233,300 |
| 2014/05/12 | 1,273 | 1,283 | 1,238 | 1,240 | 176,000 |
| 2014/05/09 | 1,272 | 1,303 | 1,271 | 1,292 | 204,600 |
| 2014/05/08 | 1,306 | 1,313 | 1,275 | 1,277 | 217,000 |
| 2014/05/07 | 1,331 | 1,331 | 1,286 | 1,295 | 238,100 |
| 2014/05/02 | 1,345 | 1,392 | 1,345 | 1,353 | 372,200 |
| 2014/05/01 | 1,352 | 1,365 | 1,324 | 1,342 | 304,900 |
| 2014/04/30 | 1,365 | 1,390 | 1,317 | 1,353 | 683,600 |
| 2014/04/28 | 1,297 | 1,374 | 1,280 | 1,359 | 609,100 |
| 2014/04/25 | 1,273 | 1,334 | 1,257 | 1,326 | 687,800 |
| 2014/04/24 | 1,210 | 1,274 | 1,206 | 1,263 | 574,300 |
| 2014/04/23 | 1,214 | 1,226 | 1,203 | 1,218 | 95,000 |
| 2014/04/22 | 1,219 | 1,238 | 1,200 | 1,204 | 98,800 |
| 2014/04/21 | 1,211 | 1,220 | 1,204 | 1,212 | 233,500 |
| 2014/04/18 | 1,211 | 1,220 | 1,196 | 1,212 | 86,700 |
| 2014/04/17 | 1,218 | 1,239 | 1,192 | 1,210 | 320,300 |
| 2014/04/16 | 1,146 | 1,212 | 1,142 | 1,211 | 340,800 |
| 2014/04/15 | 1,121 | 1,145 | 1,116 | 1,136 | 172,100 |
| 2014/04/14 | 1,111 | 1,134 | 1,103 | 1,114 | 175,200 |
| 2014/04/11 | 1,092 | 1,121 | 1,088 | 1,111 | 159,000 |
| 2014/04/10 | 1,142 | 1,155 | 1,118 | 1,125 | 104,800 |
| 2014/04/09 | 1,131 | 1,142 | 1,118 | 1,124 | 166,200 |
| 2014/04/08 | 1,199 | 1,199 | 1,150 | 1,152 | 245,100 |
| 2014/04/07 | 1,228 | 1,230 | 1,196 | 1,205 | 167,600 |
| 2014/04/04 | 1,204 | 1,241 | 1,202 | 1,240 | 273,700 |
| 2014/04/03 | 1,240 | 1,245 | 1,205 | 1,212 | 274,800 |
| 2014/04/02 | 1,198 | 1,237 | 1,190 | 1,228 | 435,800 |
| 2014/04/01 | 1,144 | 1,199 | 1,139 | 1,186 | 340,900 |
| 2014/03/31 | 1,130 | 1,140 | 1,120 | 1,138 | 234,000 |
| 2014/03/28 | 1,118 | 1,124 | 1,087 | 1,104 | 584,000 |
| 2014/03/27 | 1,095 | 1,137 | 1,091 | 1,133 | 322,000 |
| 2014/03/26 | 1,109 | 1,123 | 1,101 | 1,115 | 374,000 |
| 2014/03/25 | 1,180 | 1,180 | 1,100 | 1,101 | 532,000 |
| 2014/03/24 | 1,109 | 1,155 | 1,109 | 1,128 | 497,000 |
| 2014/03/20 | 1,160 | 1,160 | 1,108 | 1,110 | 299,000 |
| 2014/03/19 | 1,178 | 1,186 | 1,155 | 1,160 | 148,000 |
| 2014/03/18 | 1,195 | 1,200 | 1,182 | 1,183 | 219,000 |
| 2014/03/17 | 1,196 | 1,198 | 1,168 | 1,172 | 210,000 |
| 2014/03/14 | 1,231 | 1,238 | 1,196 | 1,196 | 411,000 |
| 2014/03/13 | 1,283 | 1,285 | 1,251 | 1,252 | 404,000 |
| 2014/03/12 | 1,313 | 1,316 | 1,290 | 1,292 | 212,000 |
| 2014/03/11 | 1,301 | 1,325 | 1,301 | 1,314 | 190,000 |
| 2014/03/10 | 1,310 | 1,320 | 1,303 | 1,309 | 191,000 |
| 2014/03/07 | 1,294 | 1,310 | 1,291 | 1,308 | 348,000 |
| 2014/03/06 | 1,253 | 1,296 | 1,253 | 1,290 | 237,000 |
| 2014/03/05 | 1,284 | 1,298 | 1,260 | 1,263 | 370,000 |
| 2014/03/04 | 1,259 | 1,279 | 1,254 | 1,275 | 192,000 |
| 2014/03/03 | 1,269 | 1,279 | 1,242 | 1,274 | 416,000 |
| 2014/02/28 | 1,290 | 1,292 | 1,271 | 1,282 | 183,000 |
| 2014/02/27 | 1,290 | 1,299 | 1,274 | 1,288 | 318,000 |
| 2014/02/26 | 1,311 | 1,315 | 1,293 | 1,296 | 418,000 |
| 2014/02/25 | 1,358 | 1,360 | 1,320 | 1,322 | 347,000 |
| 2014/02/24 | 1,304 | 1,333 | 1,300 | 1,330 | 475,000 |
| 2014/02/21 | 1,319 | 1,334 | 1,293 | 1,304 | 640,000 |
| 2014/02/20 | 1,360 | 1,365 | 1,298 | 1,306 | 781,000 |
| 2014/02/19 | 1,372 | 1,390 | 1,366 | 1,374 | 305,000 |
| 2014/02/18 | 1,356 | 1,395 | 1,356 | 1,393 | 297,000 |
| 2014/02/17 | 1,339 | 1,368 | 1,317 | 1,362 | 395,000 |
| 2014/02/14 | 1,367 | 1,381 | 1,330 | 1,352 | 419,000 |
| 2014/02/13 | 1,386 | 1,391 | 1,358 | 1,363 | 329,000 |
| 2014/02/12 | 1,377 | 1,387 | 1,369 | 1,386 | 364,000 |
| 2014/02/10 | 1,390 | 1,393 | 1,342 | 1,349 | 379,000 |
| 2014/02/07 | 1,378 | 1,378 | 1,332 | 1,345 | 236,000 |
| 2014/02/06 | 1,307 | 1,338 | 1,295 | 1,326 | 300,000 |
| 2014/02/05 | 1,307 | 1,325 | 1,283 | 1,309 | 444,000 |
| 2014/02/04 | 1,304 | 1,312 | 1,268 | 1,268 | 529,000 |
| 2014/02/03 | 1,388 | 1,393 | 1,350 | 1,364 | 511,000 |
| 2014/01/31 | 1,455 | 1,458 | 1,391 | 1,407 | 700,000 |
| 2014/01/30 | 1,430 | 1,456 | 1,406 | 1,425 | 890,000 |
| 2014/01/29 | 1,459 | 1,506 | 1,453 | 1,503 | 593,000 |
| 2014/01/28 | 1,455 | 1,461 | 1,421 | 1,421 | 467,000 |
| 2014/01/27 | 1,447 | 1,459 | 1,440 | 1,442 | 388,000 |
| 2014/01/24 | 1,494 | 1,513 | 1,488 | 1,499 | 354,000 |
| 2014/01/23 | 1,528 | 1,541 | 1,509 | 1,509 | 447,000 |
| 2014/01/22 | 1,510 | 1,513 | 1,489 | 1,508 | 683,000 |
| 2014/01/21 | 1,523 | 1,535 | 1,510 | 1,512 | 613,000 |
| 2014/01/20 | 1,551 | 1,551 | 1,510 | 1,512 | 696,000 |
| 2014/01/17 | 1,523 | 1,552 | 1,523 | 1,546 | 423,000 |
| 2014/01/16 | 1,560 | 1,568 | 1,521 | 1,525 | 587,000 |
| 2014/01/15 | 1,540 | 1,565 | 1,535 | 1,554 | 509,000 |
| 2014/01/14 | 1,535 | 1,566 | 1,523 | 1,536 | 533,000 |
| 2014/01/10 | 1,577 | 1,588 | 1,563 | 1,575 | 438,000 |
| 2014/01/09 | 1,573 | 1,589 | 1,565 | 1,576 | 365,000 |
| 2014/01/08 | 1,548 | 1,573 | 1,544 | 1,573 | 578,000 |
| 2014/01/07 | 1,565 | 1,567 | 1,517 | 1,531 | 759,000 |
| 2014/01/06 | 1,542 | 1,592 | 1,528 | 1,582 | 1,087,000 |