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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,877 | 1,891 | 1,871 | 1,877 | 63,200 |
| 2022/12/29 | 1,875 | 1,877 | 1,858 | 1,877 | 67,600 |
| 2022/12/28 | 1,867 | 1,879 | 1,863 | 1,879 | 63,300 |
| 2022/12/27 | 1,871 | 1,879 | 1,864 | 1,867 | 46,000 |
| 2022/12/26 | 1,857 | 1,866 | 1,856 | 1,864 | 53,300 |
| 2022/12/23 | 1,867 | 1,870 | 1,856 | 1,856 | 72,400 |
| 2022/12/22 | 1,844 | 1,869 | 1,839 | 1,867 | 90,200 |
| 2022/12/21 | 1,873 | 1,879 | 1,837 | 1,848 | 150,800 |
| 2022/12/20 | 1,897 | 1,897 | 1,855 | 1,865 | 174,300 |
| 2022/12/19 | 1,876 | 1,887 | 1,872 | 1,882 | 77,500 |
| 2022/12/16 | 1,880 | 1,890 | 1,874 | 1,876 | 94,300 |
| 2022/12/15 | 1,885 | 1,893 | 1,883 | 1,888 | 52,100 |
| 2022/12/14 | 1,895 | 1,899 | 1,876 | 1,880 | 83,400 |
| 2022/12/13 | 1,894 | 1,896 | 1,887 | 1,887 | 74,400 |
| 2022/12/12 | 1,885 | 1,890 | 1,877 | 1,880 | 93,900 |
| 2022/12/09 | 1,890 | 1,904 | 1,890 | 1,893 | 69,500 |
| 2022/12/08 | 1,895 | 1,898 | 1,875 | 1,894 | 116,700 |
| 2022/12/07 | 1,878 | 1,904 | 1,878 | 1,892 | 101,500 |
| 2022/12/06 | 1,888 | 1,893 | 1,867 | 1,873 | 88,800 |
| 2022/12/05 | 1,879 | 1,891 | 1,872 | 1,891 | 122,100 |
| 2022/12/02 | 1,895 | 1,895 | 1,864 | 1,870 | 174,500 |
| 2022/12/01 | 1,933 | 1,933 | 1,896 | 1,898 | 137,100 |
| 2022/11/30 | 1,926 | 1,937 | 1,914 | 1,933 | 195,700 |
| 2022/11/29 | 1,939 | 1,941 | 1,921 | 1,926 | 159,900 |
| 2022/11/28 | 1,951 | 1,959 | 1,937 | 1,940 | 120,100 |
| 2022/11/25 | 1,940 | 1,957 | 1,939 | 1,956 | 108,800 |
| 2022/11/24 | 1,930 | 1,937 | 1,918 | 1,931 | 93,500 |
| 2022/11/22 | 1,899 | 1,917 | 1,899 | 1,915 | 102,800 |
| 2022/11/21 | 1,894 | 1,897 | 1,887 | 1,893 | 63,500 |
| 2022/11/18 | 1,899 | 1,899 | 1,876 | 1,878 | 69,300 |
| 2022/11/17 | 1,881 | 1,890 | 1,876 | 1,880 | 78,800 |
| 2022/11/16 | 1,865 | 1,889 | 1,862 | 1,885 | 74,400 |
| 2022/11/15 | 1,886 | 1,893 | 1,869 | 1,874 | 83,000 |
| 2022/11/14 | 1,870 | 1,888 | 1,870 | 1,880 | 110,500 |
| 2022/11/11 | 1,905 | 1,916 | 1,872 | 1,872 | 165,500 |
| 2022/11/10 | 1,880 | 1,896 | 1,880 | 1,892 | 65,800 |
| 2022/11/09 | 1,861 | 1,899 | 1,861 | 1,899 | 138,000 |
| 2022/11/08 | 1,870 | 1,870 | 1,855 | 1,856 | 126,700 |
| 2022/11/07 | 1,850 | 1,869 | 1,849 | 1,858 | 117,000 |
| 2022/11/04 | 1,856 | 1,862 | 1,843 | 1,850 | 200,000 |
| 2022/11/02 | 1,885 | 1,900 | 1,858 | 1,864 | 278,500 |
| 2022/11/01 | 1,981 | 1,994 | 1,879 | 1,880 | 344,500 |
| 2022/10/31 | 1,957 | 1,978 | 1,954 | 1,976 | 152,800 |
| 2022/10/28 | 1,931 | 1,950 | 1,920 | 1,937 | 571,800 |
| 2022/10/27 | 1,980 | 1,980 | 1,947 | 1,952 | 126,300 |
| 2022/10/26 | 1,968 | 1,985 | 1,960 | 1,975 | 172,500 |
| 2022/10/25 | 1,976 | 1,992 | 1,969 | 1,983 | 134,600 |
| 2022/10/24 | 1,964 | 1,969 | 1,952 | 1,961 | 133,000 |
| 2022/10/21 | 1,948 | 1,972 | 1,948 | 1,951 | 148,600 |
| 2022/10/20 | 1,949 | 1,966 | 1,945 | 1,958 | 138,600 |
| 2022/10/19 | 1,959 | 1,980 | 1,948 | 1,980 | 97,500 |
| 2022/10/18 | 1,960 | 1,968 | 1,954 | 1,963 | 114,500 |
| 2022/10/17 | 1,935 | 1,945 | 1,934 | 1,934 | 82,800 |
| 2022/10/14 | 1,960 | 1,972 | 1,945 | 1,962 | 110,000 |
| 2022/10/13 | 1,918 | 1,930 | 1,913 | 1,925 | 98,300 |
| 2022/10/12 | 1,922 | 1,935 | 1,914 | 1,930 | 115,900 |
| 2022/10/11 | 1,923 | 1,941 | 1,921 | 1,929 | 136,900 |
| 2022/10/07 | 1,945 | 1,956 | 1,925 | 1,950 | 89,000 |
| 2022/10/06 | 1,974 | 1,991 | 1,964 | 1,965 | 125,500 |
| 2022/10/05 | 1,971 | 1,978 | 1,948 | 1,953 | 93,900 |
| 2022/10/04 | 1,945 | 1,969 | 1,942 | 1,965 | 137,500 |
| 2022/10/03 | 1,907 | 1,915 | 1,891 | 1,911 | 94,800 |
| 2022/09/30 | 1,920 | 1,927 | 1,903 | 1,903 | 124,300 |
| 2022/09/29 | 1,933 | 1,937 | 1,913 | 1,930 | 109,000 |
| 2022/09/28 | 1,933 | 1,943 | 1,921 | 1,941 | 119,400 |
| 2022/09/27 | 1,939 | 1,941 | 1,917 | 1,918 | 101,200 |
| 2022/09/26 | 1,925 | 1,926 | 1,913 | 1,922 | 125,000 |
| 2022/09/22 | 1,922 | 1,938 | 1,919 | 1,938 | 94,800 |
| 2022/09/21 | 1,942 | 1,942 | 1,925 | 1,929 | 105,900 |
| 2022/09/20 | 1,967 | 1,969 | 1,945 | 1,950 | 89,700 |
| 2022/09/16 | 1,963 | 1,974 | 1,942 | 1,948 | 81,100 |
| 2022/09/15 | 1,951 | 1,959 | 1,945 | 1,958 | 85,600 |
| 2022/09/14 | 1,950 | 1,957 | 1,941 | 1,943 | 127,600 |
| 2022/09/13 | 1,989 | 1,990 | 1,979 | 1,988 | 77,400 |
| 2022/09/12 | 1,980 | 1,989 | 1,972 | 1,975 | 58,900 |
| 2022/09/09 | 1,963 | 1,978 | 1,962 | 1,976 | 138,800 |
| 2022/09/08 | 1,941 | 1,959 | 1,931 | 1,959 | 144,400 |
| 2022/09/07 | 1,929 | 1,934 | 1,913 | 1,934 | 116,600 |
| 2022/09/06 | 1,931 | 1,942 | 1,916 | 1,925 | 119,500 |
| 2022/09/05 | 1,921 | 1,926 | 1,912 | 1,917 | 103,800 |
| 2022/09/02 | 1,952 | 1,952 | 1,925 | 1,929 | 113,600 |
| 2022/09/01 | 1,932 | 1,958 | 1,930 | 1,955 | 167,800 |
| 2022/08/31 | 1,930 | 1,962 | 1,920 | 1,949 | 218,500 |
| 2022/08/30 | 1,933 | 1,943 | 1,924 | 1,941 | 87,700 |
| 2022/08/29 | 1,910 | 1,914 | 1,900 | 1,913 | 95,400 |
| 2022/08/26 | 1,951 | 1,952 | 1,937 | 1,941 | 84,400 |
| 2022/08/25 | 1,942 | 1,953 | 1,935 | 1,952 | 93,200 |
| 2022/08/24 | 1,939 | 1,944 | 1,932 | 1,936 | 74,100 |
| 2022/08/23 | 1,937 | 1,942 | 1,926 | 1,939 | 102,900 |
| 2022/08/22 | 1,940 | 1,953 | 1,929 | 1,953 | 116,400 |
| 2022/08/19 | 1,960 | 1,966 | 1,948 | 1,950 | 87,600 |
| 2022/08/18 | 1,938 | 1,950 | 1,938 | 1,947 | 78,800 |
| 2022/08/17 | 1,945 | 1,956 | 1,944 | 1,948 | 129,500 |
| 2022/08/16 | 1,923 | 1,941 | 1,917 | 1,941 | 110,200 |
| 2022/08/15 | 1,945 | 1,947 | 1,923 | 1,930 | 85,100 |
| 2022/08/12 | 1,926 | 1,938 | 1,916 | 1,923 | 128,400 |
| 2022/08/10 | 1,902 | 1,915 | 1,896 | 1,914 | 69,900 |
| 2022/08/09 | 1,918 | 1,926 | 1,897 | 1,897 | 111,400 |
| 2022/08/08 | 1,897 | 1,920 | 1,890 | 1,915 | 134,500 |
| 2022/08/05 | 1,891 | 1,901 | 1,883 | 1,896 | 130,200 |
| 2022/08/04 | 1,900 | 1,903 | 1,885 | 1,896 | 96,200 |
| 2022/08/03 | 1,893 | 1,894 | 1,877 | 1,890 | 121,100 |
| 2022/08/02 | 1,929 | 1,929 | 1,887 | 1,892 | 192,300 |
| 2022/08/01 | 1,922 | 1,927 | 1,904 | 1,915 | 161,900 |
| 2022/07/29 | 1,955 | 1,958 | 1,917 | 1,918 | 333,200 |
| 2022/07/28 | 2,001 | 2,009 | 1,985 | 2,008 | 158,200 |
| 2022/07/27 | 2,031 | 2,031 | 2,003 | 2,006 | 104,800 |
| 2022/07/26 | 2,042 | 2,056 | 2,023 | 2,041 | 94,700 |
| 2022/07/25 | 2,010 | 2,035 | 2,010 | 2,027 | 89,600 |
| 2022/07/22 | 2,021 | 2,030 | 2,012 | 2,016 | 100,200 |
| 2022/07/21 | 1,989 | 2,027 | 1,980 | 2,021 | 119,700 |
| 2022/07/20 | 1,988 | 2,016 | 1,972 | 2,001 | 160,600 |
| 2022/07/19 | 1,936 | 1,968 | 1,930 | 1,963 | 132,200 |
| 2022/07/15 | 1,921 | 1,942 | 1,908 | 1,929 | 71,800 |
| 2022/07/14 | 1,928 | 1,928 | 1,912 | 1,920 | 66,800 |
| 2022/07/13 | 1,920 | 1,944 | 1,920 | 1,925 | 58,600 |
| 2022/07/12 | 1,950 | 1,950 | 1,915 | 1,928 | 60,700 |
| 2022/07/11 | 1,952 | 1,969 | 1,947 | 1,956 | 60,500 |
| 2022/07/08 | 1,941 | 1,963 | 1,930 | 1,939 | 87,300 |
| 2022/07/07 | 1,932 | 1,964 | 1,932 | 1,941 | 58,300 |
| 2022/07/06 | 1,936 | 1,942 | 1,912 | 1,920 | 62,500 |
| 2022/07/05 | 1,965 | 1,970 | 1,956 | 1,961 | 56,800 |
| 2022/07/04 | 1,974 | 1,974 | 1,947 | 1,959 | 35,800 |
| 2022/07/01 | 1,957 | 1,965 | 1,933 | 1,945 | 108,100 |
| 2022/06/30 | 1,970 | 1,979 | 1,943 | 1,953 | 73,500 |
| 2022/06/29 | 1,955 | 1,978 | 1,941 | 1,964 | 234,900 |
| 2022/06/28 | 1,945 | 1,966 | 1,940 | 1,962 | 97,900 |
| 2022/06/27 | 1,927 | 1,939 | 1,924 | 1,938 | 58,400 |
| 2022/06/24 | 1,899 | 1,916 | 1,891 | 1,913 | 146,600 |
| 2022/06/23 | 1,880 | 1,912 | 1,880 | 1,904 | 59,200 |
| 2022/06/22 | 1,898 | 1,905 | 1,883 | 1,883 | 94,000 |
| 2022/06/21 | 1,877 | 1,887 | 1,847 | 1,876 | 141,000 |
| 2022/06/20 | 1,900 | 1,902 | 1,832 | 1,837 | 162,900 |
| 2022/06/17 | 1,901 | 1,919 | 1,897 | 1,910 | 159,600 |
| 2022/06/16 | 1,969 | 1,982 | 1,946 | 1,950 | 93,400 |
| 2022/06/15 | 1,984 | 1,996 | 1,965 | 1,965 | 92,900 |
| 2022/06/14 | 1,981 | 2,012 | 1,977 | 1,986 | 79,700 |
| 2022/06/13 | 1,990 | 2,019 | 1,988 | 2,017 | 81,200 |
| 2022/06/10 | 2,030 | 2,038 | 2,011 | 2,018 | 112,700 |
| 2022/06/09 | 2,007 | 2,055 | 2,002 | 2,033 | 169,600 |
| 2022/06/08 | 1,980 | 2,008 | 1,972 | 2,008 | 106,600 |
| 2022/06/07 | 1,951 | 1,978 | 1,940 | 1,968 | 106,800 |
| 2022/06/06 | 1,948 | 1,950 | 1,926 | 1,939 | 106,900 |
| 2022/06/03 | 1,965 | 1,971 | 1,949 | 1,955 | 112,300 |
| 2022/06/02 | 1,949 | 1,962 | 1,938 | 1,945 | 90,400 |
| 2022/06/01 | 1,915 | 1,943 | 1,909 | 1,940 | 117,600 |
| 2022/05/31 | 1,941 | 1,945 | 1,925 | 1,925 | 93,500 |
| 2022/05/30 | 1,926 | 1,939 | 1,911 | 1,934 | 293,100 |
| 2022/05/27 | 1,909 | 1,909 | 1,880 | 1,904 | 115,600 |
| 2022/05/26 | 1,860 | 1,910 | 1,856 | 1,900 | 102,500 |
| 2022/05/25 | 1,850 | 1,856 | 1,825 | 1,848 | 132,500 |
| 2022/05/24 | 1,875 | 1,875 | 1,851 | 1,859 | 81,700 |
| 2022/05/23 | 1,891 | 1,891 | 1,867 | 1,875 | 63,300 |
| 2022/05/20 | 1,876 | 1,876 | 1,843 | 1,866 | 65,500 |
| 2022/05/19 | 1,841 | 1,874 | 1,839 | 1,873 | 54,800 |
| 2022/05/18 | 1,879 | 1,904 | 1,870 | 1,877 | 86,100 |
| 2022/05/17 | 1,876 | 1,892 | 1,856 | 1,875 | 89,700 |
| 2022/05/16 | 1,938 | 1,938 | 1,873 | 1,885 | 127,500 |
| 2022/05/13 | 1,850 | 1,876 | 1,818 | 1,875 | 129,400 |
| 2022/05/12 | 1,878 | 1,885 | 1,850 | 1,850 | 57,900 |
| 2022/05/11 | 1,904 | 1,904 | 1,874 | 1,890 | 79,800 |
| 2022/05/10 | 1,874 | 1,908 | 1,870 | 1,893 | 69,500 |
| 2022/05/09 | 1,930 | 1,930 | 1,892 | 1,892 | 61,700 |
| 2022/05/06 | 1,910 | 1,919 | 1,901 | 1,915 | 82,700 |
| 2022/05/02 | 1,902 | 1,902 | 1,870 | 1,885 | 85,300 |
| 2022/04/28 | 1,849 | 1,911 | 1,849 | 1,904 | 71,300 |
| 2022/04/27 | 1,842 | 1,846 | 1,825 | 1,837 | 205,200 |
| 2022/04/26 | 1,850 | 1,865 | 1,850 | 1,852 | 41,600 |
| 2022/04/25 | 1,854 | 1,862 | 1,845 | 1,849 | 56,000 |
| 2022/04/22 | 1,861 | 1,879 | 1,850 | 1,871 | 63,700 |
| 2022/04/21 | 1,875 | 1,889 | 1,872 | 1,888 | 76,100 |
| 2022/04/20 | 1,862 | 1,869 | 1,850 | 1,858 | 71,600 |
| 2022/04/19 | 1,867 | 1,875 | 1,851 | 1,859 | 37,600 |
| 2022/04/18 | 1,870 | 1,880 | 1,838 | 1,854 | 89,400 |
| 2022/04/15 | 1,903 | 1,910 | 1,879 | 1,880 | 79,800 |
| 2022/04/14 | 1,901 | 1,914 | 1,899 | 1,913 | 47,200 |
| 2022/04/13 | 1,882 | 1,906 | 1,880 | 1,902 | 81,600 |
| 2022/04/12 | 1,881 | 1,897 | 1,876 | 1,882 | 77,300 |
| 2022/04/11 | 1,900 | 1,910 | 1,877 | 1,894 | 76,600 |
| 2022/04/08 | 1,901 | 1,921 | 1,899 | 1,917 | 129,500 |
| 2022/04/07 | 1,895 | 1,902 | 1,882 | 1,893 | 79,000 |
| 2022/04/06 | 1,925 | 1,933 | 1,905 | 1,905 | 62,200 |
| 2022/04/05 | 1,955 | 1,964 | 1,934 | 1,935 | 66,600 |
| 2022/04/04 | 1,928 | 1,950 | 1,928 | 1,946 | 41,400 |
| 2022/04/01 | 1,914 | 1,928 | 1,904 | 1,927 | 93,000 |
| 2022/03/31 | 1,941 | 1,956 | 1,935 | 1,942 | 75,700 |
| 2022/03/30 | 1,965 | 1,970 | 1,945 | 1,961 | 105,000 |
| 2022/03/29 | 1,983 | 1,998 | 1,960 | 1,982 | 119,800 |
| 2022/03/28 | 1,981 | 1,987 | 1,967 | 1,976 | 67,300 |
| 2022/03/25 | 1,984 | 1,985 | 1,958 | 1,975 | 85,700 |
| 2022/03/24 | 1,992 | 2,007 | 1,962 | 1,982 | 127,800 |
| 2022/03/23 | 1,985 | 2,003 | 1,976 | 1,997 | 151,200 |
| 2022/03/22 | 1,999 | 2,000 | 1,972 | 1,981 | 79,000 |
| 2022/03/18 | 1,971 | 1,986 | 1,961 | 1,978 | 88,700 |
| 2022/03/17 | 1,975 | 1,978 | 1,961 | 1,971 | 80,300 |
| 2022/03/16 | 1,950 | 1,963 | 1,941 | 1,944 | 81,800 |
| 2022/03/15 | 1,948 | 1,969 | 1,948 | 1,950 | 72,700 |
| 2022/03/14 | 1,960 | 1,969 | 1,947 | 1,950 | 57,500 |
| 2022/03/11 | 1,949 | 1,967 | 1,946 | 1,953 | 57,300 |
| 2022/03/10 | 1,957 | 1,975 | 1,945 | 1,964 | 64,000 |
| 2022/03/09 | 1,899 | 1,930 | 1,895 | 1,917 | 53,500 |
| 2022/03/08 | 1,901 | 1,920 | 1,881 | 1,894 | 78,400 |
| 2022/03/07 | 1,931 | 1,942 | 1,916 | 1,920 | 88,700 |
| 2022/03/04 | 2,000 | 2,005 | 1,955 | 1,956 | 68,300 |
| 2022/03/03 | 1,995 | 2,023 | 1,991 | 1,995 | 44,900 |
| 2022/03/02 | 2,020 | 2,034 | 1,983 | 1,983 | 89,800 |
| 2022/03/01 | 2,097 | 2,098 | 2,041 | 2,048 | 84,900 |
| 2022/02/28 | 2,051 | 2,111 | 2,049 | 2,102 | 104,500 |
| 2022/02/25 | 2,042 | 2,052 | 2,024 | 2,041 | 84,800 |
| 2022/02/24 | 2,016 | 2,053 | 2,010 | 2,053 | 95,900 |
| 2022/02/22 | 2,035 | 2,047 | 2,014 | 2,034 | 80,300 |
| 2022/02/21 | 2,065 | 2,068 | 2,044 | 2,062 | 90,700 |
| 2022/02/18 | 2,098 | 2,128 | 2,083 | 2,088 | 87,800 |
| 2022/02/17 | 2,150 | 2,158 | 2,111 | 2,135 | 84,200 |
| 2022/02/16 | 2,145 | 2,153 | 2,133 | 2,152 | 46,300 |
| 2022/02/15 | 2,115 | 2,147 | 2,113 | 2,129 | 79,000 |
| 2022/02/14 | 2,116 | 2,134 | 2,096 | 2,117 | 82,500 |
| 2022/02/10 | 2,100 | 2,123 | 2,096 | 2,111 | 74,700 |
| 2022/02/09 | 2,062 | 2,104 | 2,057 | 2,099 | 91,200 |
| 2022/02/08 | 2,030 | 2,060 | 2,030 | 2,045 | 65,100 |
| 2022/02/07 | 2,027 | 2,052 | 2,020 | 2,040 | 94,900 |
| 2022/02/04 | 2,048 | 2,057 | 2,023 | 2,038 | 74,700 |
| 2022/02/03 | 2,063 | 2,076 | 2,041 | 2,058 | 74,700 |
| 2022/02/02 | 2,048 | 2,084 | 2,035 | 2,076 | 101,800 |
| 2022/02/01 | 2,087 | 2,137 | 2,040 | 2,043 | 163,600 |
| 2022/01/31 | 2,117 | 2,154 | 2,103 | 2,137 | 129,200 |
| 2022/01/28 | 2,101 | 2,123 | 2,092 | 2,117 | 109,100 |
| 2022/01/27 | 2,131 | 2,137 | 2,057 | 2,078 | 207,600 |
| 2022/01/26 | 2,177 | 2,177 | 2,136 | 2,140 | 71,800 |
| 2022/01/25 | 2,184 | 2,186 | 2,152 | 2,180 | 63,700 |
| 2022/01/24 | 2,170 | 2,188 | 2,161 | 2,181 | 65,900 |
| 2022/01/21 | 2,170 | 2,178 | 2,154 | 2,164 | 47,400 |
| 2022/01/20 | 2,174 | 2,202 | 2,174 | 2,178 | 64,500 |
| 2022/01/19 | 2,200 | 2,222 | 2,177 | 2,177 | 94,000 |
| 2022/01/18 | 2,245 | 2,262 | 2,233 | 2,242 | 55,300 |
| 2022/01/17 | 2,231 | 2,249 | 2,215 | 2,237 | 73,200 |
| 2022/01/14 | 2,210 | 2,211 | 2,179 | 2,194 | 61,300 |
| 2022/01/13 | 2,203 | 2,215 | 2,186 | 2,203 | 60,100 |
| 2022/01/12 | 2,206 | 2,233 | 2,196 | 2,216 | 50,400 |
| 2022/01/11 | 2,211 | 2,211 | 2,174 | 2,191 | 57,600 |
| 2022/01/07 | 2,199 | 2,230 | 2,199 | 2,215 | 65,000 |
| 2022/01/06 | 2,195 | 2,208 | 2,173 | 2,193 | 75,500 |
| 2022/01/05 | 2,214 | 2,220 | 2,196 | 2,210 | 63,200 |
| 2022/01/04 | 2,197 | 2,204 | 2,172 | 2,195 | 65,300 |