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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,998 | 2,013 | 1,977 | 2,004 | 82,400 |
| 2019/12/27 | 2,000 | 2,008 | 1,985 | 1,998 | 74,100 |
| 2019/12/26 | 1,963 | 2,002 | 1,953 | 2,000 | 173,700 |
| 2019/12/25 | 2,020 | 2,020 | 1,969 | 1,985 | 75,700 |
| 2019/12/24 | 1,995 | 2,019 | 1,983 | 2,015 | 92,300 |
| 2019/12/23 | 1,996 | 2,014 | 1,983 | 2,003 | 104,700 |
| 2019/12/20 | 1,985 | 2,002 | 1,965 | 1,998 | 101,300 |
| 2019/12/19 | 1,974 | 1,985 | 1,968 | 1,983 | 59,900 |
| 2019/12/18 | 2,003 | 2,006 | 1,963 | 1,974 | 62,300 |
| 2019/12/17 | 2,030 | 2,030 | 1,983 | 1,999 | 67,700 |
| 2019/12/16 | 2,024 | 2,034 | 2,005 | 2,005 | 72,000 |
| 2019/12/13 | 2,014 | 2,039 | 2,003 | 2,021 | 142,900 |
| 2019/12/12 | 2,010 | 2,022 | 1,967 | 1,974 | 157,500 |
| 2019/12/11 | 2,028 | 2,036 | 2,005 | 2,009 | 85,200 |
| 2019/12/10 | 2,043 | 2,048 | 2,025 | 2,031 | 83,100 |
| 2019/12/09 | 2,015 | 2,051 | 2,015 | 2,046 | 143,600 |
| 2019/12/06 | 1,979 | 2,011 | 1,961 | 1,998 | 128,400 |
| 2019/12/05 | 1,908 | 1,955 | 1,899 | 1,952 | 167,100 |
| 2019/12/04 | 1,869 | 1,900 | 1,863 | 1,900 | 148,800 |
| 2019/12/03 | 1,870 | 1,888 | 1,851 | 1,888 | 136,100 |
| 2019/12/02 | 1,904 | 1,918 | 1,890 | 1,891 | 146,300 |
| 2019/11/29 | 1,905 | 1,910 | 1,892 | 1,905 | 190,600 |
| 2019/11/28 | 1,924 | 1,928 | 1,910 | 1,920 | 102,500 |
| 2019/11/27 | 1,910 | 1,943 | 1,903 | 1,938 | 85,800 |
| 2019/11/26 | 1,945 | 1,945 | 1,897 | 1,903 | 146,400 |
| 2019/11/25 | 1,926 | 1,937 | 1,918 | 1,924 | 54,700 |
| 2019/11/22 | 1,909 | 1,923 | 1,893 | 1,906 | 43,200 |
| 2019/11/21 | 1,883 | 1,903 | 1,857 | 1,903 | 65,600 |
| 2019/11/20 | 1,912 | 1,914 | 1,884 | 1,896 | 52,200 |
| 2019/11/19 | 1,927 | 1,945 | 1,912 | 1,929 | 58,800 |
| 2019/11/18 | 1,944 | 1,944 | 1,924 | 1,940 | 41,400 |
| 2019/11/15 | 1,936 | 1,959 | 1,925 | 1,943 | 60,800 |
| 2019/11/14 | 1,951 | 1,951 | 1,915 | 1,926 | 72,500 |
| 2019/11/13 | 1,954 | 1,965 | 1,932 | 1,952 | 106,300 |
| 2019/11/12 | 1,928 | 1,956 | 1,914 | 1,956 | 98,300 |
| 2019/11/11 | 1,924 | 1,943 | 1,923 | 1,928 | 100,800 |
| 2019/11/08 | 1,941 | 1,945 | 1,900 | 1,915 | 207,400 |
| 2019/11/07 | 1,927 | 1,942 | 1,909 | 1,941 | 95,300 |
| 2019/11/06 | 1,963 | 1,966 | 1,908 | 1,918 | 217,800 |
| 2019/11/05 | 1,980 | 1,992 | 1,936 | 1,952 | 233,100 |
| 2019/11/01 | 1,971 | 1,989 | 1,959 | 1,965 | 129,300 |
| 2019/10/31 | 1,978 | 2,014 | 1,974 | 1,998 | 238,200 |
| 2019/10/30 | 1,959 | 1,969 | 1,906 | 1,969 | 190,200 |
| 2019/10/29 | 1,929 | 1,979 | 1,883 | 1,976 | 344,100 |
| 2019/10/28 | 1,876 | 1,904 | 1,855 | 1,896 | 137,100 |
| 2019/10/25 | 1,848 | 1,888 | 1,838 | 1,879 | 232,600 |
| 2019/10/24 | 1,801 | 1,856 | 1,801 | 1,849 | 296,100 |
| 2019/10/23 | 1,767 | 1,771 | 1,735 | 1,768 | 87,900 |
| 2019/10/21 | 1,751 | 1,764 | 1,745 | 1,754 | 65,300 |
| 2019/10/18 | 1,738 | 1,764 | 1,727 | 1,737 | 64,800 |
| 2019/10/17 | 1,749 | 1,750 | 1,722 | 1,735 | 123,900 |
| 2019/10/16 | 1,781 | 1,797 | 1,744 | 1,745 | 158,800 |
| 2019/10/15 | 1,683 | 1,750 | 1,682 | 1,744 | 214,600 |
| 2019/10/11 | 1,641 | 1,659 | 1,626 | 1,643 | 142,100 |
| 2019/10/10 | 1,618 | 1,626 | 1,586 | 1,624 | 103,400 |
| 2019/10/09 | 1,586 | 1,617 | 1,586 | 1,617 | 109,200 |
| 2019/10/08 | 1,585 | 1,617 | 1,583 | 1,606 | 178,300 |
| 2019/10/07 | 1,581 | 1,583 | 1,558 | 1,567 | 146,300 |
| 2019/10/04 | 1,578 | 1,587 | 1,560 | 1,586 | 86,100 |
| 2019/10/03 | 1,577 | 1,602 | 1,562 | 1,594 | 180,400 |
| 2019/10/02 | 1,632 | 1,657 | 1,618 | 1,623 | 114,800 |
| 2019/10/01 | 1,621 | 1,658 | 1,621 | 1,641 | 95,900 |
| 2019/09/30 | 1,592 | 1,622 | 1,585 | 1,621 | 138,100 |
| 2019/09/27 | 1,642 | 1,642 | 1,602 | 1,618 | 107,300 |
| 2019/09/26 | 1,656 | 1,668 | 1,635 | 1,643 | 118,000 |
| 2019/09/25 | 1,638 | 1,638 | 1,616 | 1,627 | 156,100 |
| 2019/09/24 | 1,642 | 1,663 | 1,632 | 1,644 | 143,900 |
| 2019/09/20 | 1,658 | 1,659 | 1,618 | 1,630 | 195,700 |
| 2019/09/19 | 1,637 | 1,666 | 1,627 | 1,632 | 126,700 |
| 2019/09/18 | 1,646 | 1,649 | 1,623 | 1,630 | 77,500 |
| 2019/09/17 | 1,676 | 1,676 | 1,644 | 1,653 | 112,600 |
| 2019/09/13 | 1,618 | 1,667 | 1,614 | 1,664 | 201,400 |
| 2019/09/12 | 1,631 | 1,631 | 1,610 | 1,613 | 134,800 |
| 2019/09/11 | 1,588 | 1,624 | 1,579 | 1,615 | 143,800 |
| 2019/09/10 | 1,532 | 1,591 | 1,532 | 1,571 | 275,600 |
| 2019/09/09 | 1,517 | 1,537 | 1,503 | 1,530 | 109,100 |
| 2019/09/06 | 1,514 | 1,524 | 1,498 | 1,511 | 136,200 |
| 2019/09/05 | 1,491 | 1,517 | 1,491 | 1,501 | 174,600 |
| 2019/09/04 | 1,509 | 1,509 | 1,485 | 1,485 | 79,600 |
| 2019/09/03 | 1,514 | 1,529 | 1,510 | 1,524 | 73,400 |
| 2019/09/02 | 1,513 | 1,531 | 1,497 | 1,511 | 85,800 |
| 2019/08/30 | 1,494 | 1,527 | 1,487 | 1,522 | 162,900 |
| 2019/08/29 | 1,493 | 1,500 | 1,459 | 1,474 | 164,800 |
| 2019/08/28 | 1,494 | 1,498 | 1,476 | 1,477 | 85,600 |
| 2019/08/27 | 1,504 | 1,514 | 1,487 | 1,491 | 54,800 |
| 2019/08/26 | 1,471 | 1,495 | 1,471 | 1,489 | 76,100 |
| 2019/08/23 | 1,524 | 1,534 | 1,513 | 1,526 | 62,500 |
| 2019/08/22 | 1,518 | 1,522 | 1,503 | 1,512 | 76,300 |
| 2019/08/21 | 1,499 | 1,513 | 1,480 | 1,510 | 186,400 |
| 2019/08/20 | 1,498 | 1,529 | 1,486 | 1,523 | 149,200 |
| 2019/08/19 | 1,495 | 1,501 | 1,469 | 1,478 | 94,800 |
| 2019/08/16 | 1,467 | 1,488 | 1,456 | 1,478 | 108,800 |
| 2019/08/15 | 1,443 | 1,473 | 1,436 | 1,473 | 99,700 |
| 2019/08/14 | 1,497 | 1,505 | 1,486 | 1,488 | 83,000 |
| 2019/08/13 | 1,511 | 1,511 | 1,476 | 1,483 | 117,700 |
| 2019/08/09 | 1,547 | 1,556 | 1,539 | 1,542 | 100,800 |
| 2019/08/08 | 1,518 | 1,564 | 1,512 | 1,537 | 102,800 |
| 2019/08/07 | 1,513 | 1,533 | 1,499 | 1,525 | 161,400 |
| 2019/08/06 | 1,471 | 1,542 | 1,459 | 1,542 | 126,800 |
| 2019/08/05 | 1,550 | 1,551 | 1,505 | 1,534 | 168,600 |
| 2019/08/02 | 1,621 | 1,623 | 1,568 | 1,577 | 233,700 |
| 2019/08/01 | 1,689 | 1,693 | 1,664 | 1,666 | 105,500 |
| 2019/07/31 | 1,684 | 1,742 | 1,682 | 1,703 | 223,000 |
| 2019/07/30 | 1,623 | 1,682 | 1,622 | 1,680 | 287,100 |
| 2019/07/29 | 1,690 | 1,729 | 1,690 | 1,703 | 149,700 |
| 2019/07/26 | 1,713 | 1,713 | 1,688 | 1,707 | 61,800 |
| 2019/07/25 | 1,700 | 1,743 | 1,697 | 1,719 | 140,400 |
| 2019/07/24 | 1,689 | 1,692 | 1,665 | 1,688 | 105,600 |
| 2019/07/23 | 1,635 | 1,692 | 1,630 | 1,677 | 107,100 |
| 2019/07/22 | 1,631 | 1,650 | 1,627 | 1,638 | 70,000 |
| 2019/07/19 | 1,599 | 1,643 | 1,597 | 1,638 | 110,300 |
| 2019/07/18 | 1,632 | 1,642 | 1,590 | 1,598 | 125,900 |
| 2019/07/17 | 1,631 | 1,664 | 1,631 | 1,648 | 80,200 |
| 2019/07/16 | 1,686 | 1,688 | 1,647 | 1,650 | 66,700 |
| 2019/07/12 | 1,695 | 1,703 | 1,680 | 1,693 | 67,500 |
| 2019/07/11 | 1,678 | 1,702 | 1,675 | 1,686 | 71,100 |
| 2019/07/10 | 1,642 | 1,693 | 1,620 | 1,681 | 134,900 |
| 2019/07/09 | 1,711 | 1,725 | 1,664 | 1,667 | 127,400 |
| 2019/07/08 | 1,730 | 1,742 | 1,701 | 1,706 | 98,600 |
| 2019/07/05 | 1,767 | 1,767 | 1,744 | 1,753 | 83,800 |
| 2019/07/04 | 1,761 | 1,782 | 1,756 | 1,757 | 64,200 |
| 2019/07/03 | 1,741 | 1,757 | 1,731 | 1,749 | 117,500 |
| 2019/07/02 | 1,763 | 1,768 | 1,733 | 1,751 | 128,700 |
| 2019/07/01 | 1,762 | 1,764 | 1,727 | 1,756 | 98,300 |
| 2019/06/28 | 1,704 | 1,754 | 1,694 | 1,735 | 156,700 |
| 2019/06/27 | 1,660 | 1,731 | 1,660 | 1,707 | 127,400 |
| 2019/06/26 | 1,667 | 1,695 | 1,647 | 1,647 | 102,100 |
| 2019/06/25 | 1,674 | 1,705 | 1,670 | 1,679 | 91,000 |
| 2019/06/24 | 1,666 | 1,681 | 1,652 | 1,673 | 44,200 |
| 2019/06/21 | 1,706 | 1,706 | 1,664 | 1,664 | 101,400 |
| 2019/06/20 | 1,679 | 1,717 | 1,679 | 1,708 | 160,900 |
| 2019/06/19 | 1,671 | 1,696 | 1,661 | 1,677 | 229,000 |
| 2019/06/18 | 1,667 | 1,706 | 1,637 | 1,640 | 161,400 |
| 2019/06/17 | 1,667 | 1,690 | 1,660 | 1,668 | 143,100 |
| 2019/06/14 | 1,656 | 1,695 | 1,650 | 1,672 | 176,500 |
| 2019/06/13 | 1,647 | 1,659 | 1,621 | 1,640 | 138,500 |
| 2019/06/12 | 1,649 | 1,674 | 1,637 | 1,655 | 88,300 |
| 2019/06/11 | 1,645 | 1,652 | 1,619 | 1,649 | 83,400 |
| 2019/06/10 | 1,659 | 1,698 | 1,639 | 1,659 | 156,700 |
| 2019/06/07 | 1,607 | 1,633 | 1,597 | 1,628 | 97,400 |
| 2019/06/06 | 1,632 | 1,647 | 1,604 | 1,608 | 159,800 |
| 2019/06/05 | 1,590 | 1,626 | 1,588 | 1,610 | 152,700 |
| 2019/06/04 | 1,534 | 1,563 | 1,529 | 1,553 | 145,100 |
| 2019/06/03 | 1,531 | 1,554 | 1,514 | 1,533 | 175,200 |
| 2019/05/31 | 1,524 | 1,576 | 1,507 | 1,554 | 249,600 |
| 2019/05/30 | 1,510 | 1,530 | 1,496 | 1,525 | 95,800 |
| 2019/05/29 | 1,533 | 1,551 | 1,514 | 1,522 | 98,100 |
| 2019/05/28 | 1,535 | 1,554 | 1,516 | 1,546 | 142,900 |
| 2019/05/27 | 1,551 | 1,565 | 1,541 | 1,555 | 67,400 |
| 2019/05/24 | 1,535 | 1,548 | 1,494 | 1,545 | 195,400 |
| 2019/05/23 | 1,568 | 1,576 | 1,541 | 1,559 | 79,400 |
| 2019/05/22 | 1,585 | 1,603 | 1,566 | 1,582 | 91,500 |
| 2019/05/21 | 1,546 | 1,589 | 1,527 | 1,585 | 207,700 |
| 2019/05/20 | 1,630 | 1,630 | 1,554 | 1,565 | 130,700 |
| 2019/05/17 | 1,569 | 1,635 | 1,569 | 1,633 | 330,800 |
| 2019/05/16 | 1,609 | 1,624 | 1,540 | 1,557 | 513,200 |
| 2019/05/15 | 1,768 | 1,795 | 1,736 | 1,769 | 171,200 |
| 2019/05/14 | 1,682 | 1,761 | 1,679 | 1,760 | 160,100 |
| 2019/05/13 | 1,700 | 1,740 | 1,690 | 1,706 | 67,900 |
| 2019/05/10 | 1,672 | 1,737 | 1,672 | 1,702 | 145,000 |
| 2019/05/09 | 1,707 | 1,707 | 1,657 | 1,664 | 122,000 |
| 2019/05/08 | 1,760 | 1,770 | 1,720 | 1,726 | 102,600 |
| 2019/05/07 | 1,778 | 1,809 | 1,777 | 1,791 | 103,900 |
| 2019/04/26 | 1,779 | 1,808 | 1,754 | 1,801 | 115,100 |
| 2019/04/25 | 1,770 | 1,798 | 1,755 | 1,793 | 99,600 |
| 2019/04/24 | 1,797 | 1,805 | 1,763 | 1,767 | 136,900 |
| 2019/04/23 | 1,768 | 1,808 | 1,765 | 1,797 | 131,600 |
| 2019/04/22 | 1,806 | 1,809 | 1,768 | 1,795 | 76,900 |
| 2019/04/19 | 1,839 | 1,844 | 1,801 | 1,806 | 99,300 |
| 2019/04/18 | 1,873 | 1,873 | 1,814 | 1,819 | 126,400 |
| 2019/04/17 | 1,890 | 1,890 | 1,851 | 1,873 | 132,000 |
| 2019/04/16 | 1,900 | 1,919 | 1,881 | 1,890 | 120,600 |
| 2019/04/15 | 1,947 | 1,971 | 1,936 | 1,954 | 124,900 |
| 2019/04/12 | 1,893 | 1,916 | 1,881 | 1,901 | 87,500 |
| 2019/04/11 | 1,900 | 1,910 | 1,880 | 1,892 | 92,800 |
| 2019/04/10 | 1,904 | 1,921 | 1,886 | 1,917 | 64,400 |
| 2019/04/09 | 1,920 | 1,924 | 1,884 | 1,917 | 80,000 |
| 2019/04/08 | 1,948 | 1,962 | 1,918 | 1,920 | 75,600 |
| 2019/04/05 | 1,921 | 1,944 | 1,914 | 1,922 | 98,400 |
| 2019/04/04 | 1,916 | 1,931 | 1,894 | 1,916 | 109,700 |
| 2019/04/03 | 1,893 | 1,925 | 1,853 | 1,914 | 136,900 |
| 2019/04/02 | 1,951 | 1,955 | 1,904 | 1,904 | 87,500 |
| 2019/04/01 | 1,915 | 1,950 | 1,912 | 1,923 | 125,100 |
| 2019/03/29 | 1,893 | 1,913 | 1,868 | 1,903 | 84,600 |
| 2019/03/28 | 1,928 | 1,928 | 1,879 | 1,886 | 127,000 |
| 2019/03/27 | 1,933 | 1,959 | 1,917 | 1,956 | 129,000 |
| 2019/03/26 | 1,913 | 1,959 | 1,897 | 1,950 | 244,200 |
| 2019/03/25 | 1,936 | 1,936 | 1,861 | 1,896 | 144,600 |
| 2019/03/22 | 1,956 | 1,981 | 1,933 | 1,979 | 210,000 |
| 2019/03/20 | 1,938 | 1,949 | 1,927 | 1,943 | 93,600 |
| 2019/03/19 | 1,935 | 1,947 | 1,914 | 1,938 | 75,100 |
| 2019/03/18 | 1,964 | 1,964 | 1,930 | 1,950 | 100,100 |
| 2019/03/15 | 1,924 | 1,957 | 1,914 | 1,946 | 122,900 |
| 2019/03/14 | 1,950 | 1,950 | 1,902 | 1,915 | 94,100 |
| 2019/03/13 | 1,994 | 1,995 | 1,922 | 1,933 | 83,300 |
| 2019/03/12 | 1,975 | 2,005 | 1,950 | 1,999 | 107,000 |
| 2019/03/11 | 1,966 | 1,966 | 1,920 | 1,955 | 75,900 |
| 2019/03/08 | 2,005 | 2,011 | 1,951 | 1,959 | 104,000 |
| 2019/03/07 | 2,022 | 2,040 | 2,008 | 2,034 | 109,100 |
| 2019/03/06 | 2,023 | 2,031 | 2,002 | 2,009 | 67,400 |
| 2019/03/05 | 2,050 | 2,051 | 2,012 | 2,017 | 72,000 |
| 2019/03/04 | 2,089 | 2,089 | 2,044 | 2,060 | 65,800 |
| 2019/03/01 | 2,074 | 2,082 | 2,047 | 2,064 | 61,700 |
| 2019/02/28 | 2,051 | 2,090 | 2,045 | 2,074 | 147,300 |
| 2019/02/27 | 2,050 | 2,090 | 2,035 | 2,043 | 134,400 |
| 2019/02/26 | 2,010 | 2,038 | 2,007 | 2,033 | 77,200 |
| 2019/02/25 | 1,982 | 2,023 | 1,971 | 2,002 | 109,800 |
| 2019/02/22 | 1,972 | 1,986 | 1,950 | 1,975 | 66,300 |
| 2019/02/21 | 1,984 | 1,991 | 1,964 | 1,974 | 65,500 |
| 2019/02/20 | 1,945 | 1,968 | 1,939 | 1,959 | 56,800 |
| 2019/02/19 | 1,958 | 1,964 | 1,943 | 1,945 | 47,300 |
| 2019/02/18 | 1,958 | 1,964 | 1,922 | 1,961 | 74,600 |
| 2019/02/15 | 1,902 | 1,921 | 1,889 | 1,903 | 60,500 |
| 2019/02/14 | 1,915 | 1,956 | 1,913 | 1,926 | 75,300 |
| 2019/02/13 | 1,941 | 1,989 | 1,917 | 1,927 | 133,400 |
| 2019/02/12 | 1,889 | 1,948 | 1,880 | 1,917 | 94,400 |
| 2019/02/08 | 1,900 | 1,951 | 1,891 | 1,896 | 125,900 |
| 2019/02/07 | 1,969 | 1,970 | 1,919 | 1,922 | 96,900 |
| 2019/02/06 | 1,972 | 2,001 | 1,945 | 1,960 | 155,000 |
| 2019/02/05 | 2,043 | 2,043 | 1,954 | 1,965 | 204,700 |
| 2019/02/04 | 1,978 | 2,053 | 1,977 | 2,043 | 228,100 |
| 2019/02/01 | 1,952 | 2,018 | 1,942 | 1,979 | 438,300 |
| 2019/01/31 | 1,840 | 1,982 | 1,799 | 1,978 | 684,800 |
| 2019/01/30 | 1,695 | 1,709 | 1,675 | 1,680 | 134,400 |
| 2019/01/29 | 1,684 | 1,696 | 1,676 | 1,689 | 110,900 |
| 2019/01/28 | 1,691 | 1,720 | 1,685 | 1,704 | 115,200 |
| 2019/01/25 | 1,693 | 1,721 | 1,685 | 1,691 | 95,500 |
| 2019/01/24 | 1,689 | 1,708 | 1,683 | 1,700 | 71,900 |
| 2019/01/23 | 1,702 | 1,756 | 1,695 | 1,698 | 102,100 |
| 2019/01/22 | 1,767 | 1,767 | 1,731 | 1,740 | 70,300 |
| 2019/01/21 | 1,790 | 1,803 | 1,762 | 1,767 | 118,400 |
| 2019/01/18 | 1,701 | 1,766 | 1,701 | 1,756 | 131,400 |
| 2019/01/17 | 1,709 | 1,737 | 1,679 | 1,690 | 111,400 |
| 2019/01/16 | 1,690 | 1,711 | 1,678 | 1,681 | 94,400 |
| 2019/01/15 | 1,665 | 1,695 | 1,646 | 1,681 | 95,800 |
| 2019/01/11 | 1,705 | 1,719 | 1,683 | 1,687 | 79,500 |
| 2019/01/10 | 1,696 | 1,699 | 1,665 | 1,688 | 131,000 |
| 2019/01/09 | 1,692 | 1,709 | 1,678 | 1,705 | 143,100 |
| 2019/01/08 | 1,666 | 1,710 | 1,651 | 1,684 | 205,800 |
| 2019/01/07 | 1,614 | 1,647 | 1,587 | 1,630 | 140,300 |
| 2019/01/04 | 1,592 | 1,594 | 1,543 | 1,574 | 128,800 |