5911 (株)横河ブリッジホールディングス の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 422 | 424 | 422 | 422 | 18,000 | 347.97 |
| 1983-12-27 | 420 | 420 | 420 | 420 | 36,000 | 346.32 |
| 1983-12-26 | 425 | 425 | 420 | 425 | 59,000 | 350.44 |
| 1983-12-24 | 428 | 428 | 425 | 425 | 6,000 | 350.44 |
| 1983-12-23 | 430 | 430 | 426 | 428 | 30,000 | 352.92 |
| 1983-12-22 | 428 | 431 | 428 | 430 | 18,000 | 354.57 |
| 1983-12-21 | 430 | 430 | 427 | 427 | 26,000 | 352.09 |
| 1983-12-20 | 434 | 434 | 432 | 432 | 4,000 | 356.22 |
| 1983-12-19 | 431 | 432 | 430 | 432 | 9,000 | 356.22 |
| 1983-12-16 | 430 | 430 | 430 | 430 | 11,000 | 354.57 |
| 1983-12-15 | 434 | 434 | 432 | 432 | 8,000 | 356.22 |
| 1983-12-14 | 445 | 445 | 439 | 439 | 8,000 | 361.99 |
| 1983-12-13 | 445 | 445 | 445 | 445 | 6,000 | 366.94 |
| 1983-12-12 | 450 | 450 | 450 | 450 | 7,000 | 371.06 |
| 1983-12-09 | 450 | 450 | 450 | 450 | 7,000 | 371.06 |
| 1983-12-08 | 451 | 451 | 451 | 451 | 3,000 | 371.88 |
| 1983-12-06 | 449 | 450 | 449 | 449 | 23,000 | 370.23 |
| 1983-12-05 | 443 | 446 | 443 | 446 | 7,000 | 367.76 |
| 1983-12-03 | 442 | 442 | 442 | 442 | 7,000 | 364.46 |
| 1983-12-02 | 440 | 440 | 438 | 439 | 10,000 | 361.99 |
| 1983-12-01 | 443 | 444 | 438 | 438 | 13,000 | 361.16 |
| 1983-11-30 | 443 | 443 | 443 | 443 | 2,000 | 365.29 |
| 1983-11-29 | 440 | 445 | 440 | 445 | 7,000 | 366.94 |
| 1983-11-26 | 439 | 440 | 438 | 440 | 5,000 | 362.81 |
| 1983-11-25 | 441 | 441 | 440 | 440 | 6,000 | 362.81 |
| 1983-11-24 | 441 | 441 | 441 | 441 | 3,000 | 363.64 |
| 1983-11-22 | 438 | 438 | 438 | 438 | 10,000 | 361.16 |
| 1983-11-21 | 450 | 450 | 435 | 435 | 10,000 | 358.69 |
| 1983-11-19 | 449 | 449 | 449 | 449 | 2,000 | 370.23 |
| 1983-11-18 | 450 | 450 | 449 | 450 | 14,000 | 371.06 |
| 1983-11-17 | 451 | 451 | 450 | 450 | 10,000 | 371.06 |
| 1983-11-16 | 450 | 450 | 449 | 449 | 13,000 | 370.23 |
| 1983-11-15 | 450 | 450 | 449 | 449 | 23,000 | 370.23 |
| 1983-11-14 | 449 | 449 | 449 | 449 | 3,000 | 370.23 |
| 1983-11-11 | 449 | 449 | 449 | 449 | 5,000 | 370.23 |
| 1983-11-10 | 449 | 450 | 449 | 450 | 16,000 | 371.06 |
| 1983-11-09 | 450 | 450 | 450 | 450 | 15,000 | 371.06 |
| 1983-11-08 | 451 | 451 | 450 | 450 | 43,000 | 371.06 |
| 1983-11-07 | 464 | 464 | 451 | 451 | 16,000 | 371.88 |
| 1983-11-05 | 459 | 459 | 459 | 459 | 1,000 | 378.48 |
| 1983-11-04 | 461 | 466 | 460 | 461 | 6,000 | 380.13 |
| 1983-11-02 | 461 | 461 | 461 | 461 | 17,000 | 380.13 |
| 1983-10-29 | 467 | 467 | 466 | 466 | 2,000 | 384.25 |
| 1983-10-28 | 471 | 471 | 465 | 465 | 14,000 | 383.43 |
| 1983-10-27 | 469 | 473 | 469 | 473 | 54,000 | 390.02 |
| 1983-10-26 | 479 | 479 | 474 | 474 | 19,000 | 390.85 |
| 1983-10-25 | 480 | 485 | 480 | 483 | 29,000 | 398.27 |
| 1983-10-24 | 466 | 485 | 466 | 485 | 53,000 | 399.92 |
| 1983-10-21 | 456 | 460 | 456 | 460 | 19,000 | 379.30 |
| 1983-10-20 | 456 | 457 | 456 | 457 | 8,000 | 376.83 |
| 1983-10-19 | 455 | 457 | 454 | 454 | 11,000 | 374.36 |
| 1983-10-18 | 453 | 454 | 453 | 454 | 8,000 | 374.36 |
| 1983-10-15 | 451 | 451 | 451 | 451 | 2,000 | 371.88 |
| 1983-10-14 | 452 | 452 | 451 | 451 | 12,000 | 371.88 |
| 1983-10-13 | 451 | 452 | 451 | 451 | 8,000 | 371.88 |
| 1983-10-12 | 451 | 451 | 451 | 451 | 6,000 | 371.88 |
| 1983-10-11 | 452 | 452 | 452 | 452 | 30,000 | 372.71 |
| 1983-10-07 | 452 | 452 | 452 | 452 | 16,000 | 372.71 |
| 1983-10-06 | 452 | 452 | 452 | 452 | 11,000 | 372.71 |
| 1983-10-05 | 460 | 460 | 450 | 451 | 11,000 | 371.88 |
| 1983-10-04 | 466 | 466 | 461 | 461 | 9,000 | 380.13 |
| 1983-10-03 | 461 | 461 | 460 | 461 | 7,000 | 380.13 |
| 1983-10-01 | 461 | 461 | 460 | 460 | 18,000 | 379.30 |
| 1983-09-30 | 458 | 458 | 458 | 458 | 2,000 | 377.65 |
| 1983-09-29 | 450 | 456 | 450 | 456 | 6,000 | 376.01 |
| 1983-09-28 | 450 | 450 | 450 | 450 | 5,000 | 371.06 |
| 1983-09-27 | 449 | 449 | 449 | 449 | 3,000 | 370.23 |
| 1983-09-26 | 460 | 460 | 450 | 450 | 16,000 | 371.06 |
| 1983-09-24 | 460 | 460 | 460 | 460 | 16,000 | 379.30 |
| 1983-09-22 | 459 | 459 | 459 | 459 | 7,000 | 378.48 |
| 1983-09-21 | 459 | 459 | 459 | 459 | 4,000 | 378.48 |
| 1983-09-20 | 460 | 460 | 460 | 460 | 28,000 | 379.30 |
| 1983-09-16 | 475 | 475 | 474 | 475 | 6,000 | 391.67 |
| 1983-09-14 | 475 | 475 | 470 | 475 | 10,000 | 391.67 |
| 1983-09-13 | 480 | 480 | 480 | 480 | 1,000 | 395.80 |
| 1983-09-12 | 481 | 481 | 481 | 481 | 10,000 | 396.62 |
| 1983-09-07 | 461 | 466 | 461 | 466 | 7,000 | 384.25 |
| 1983-09-06 | 458 | 461 | 458 | 461 | 6,000 | 380.13 |
| 1983-09-05 | 457 | 457 | 457 | 457 | 20,000 | 376.83 |
| 1983-09-02 | 456 | 457 | 456 | 457 | 17,000 | 376.83 |
| 1983-09-01 | 456 | 456 | 456 | 456 | 8,000 | 376.01 |
| 1983-08-30 | 453 | 454 | 453 | 454 | 5,000 | 374.36 |
| 1983-08-29 | 453 | 453 | 450 | 451 | 22,000 | 371.88 |
| 1983-08-26 | 451 | 451 | 450 | 451 | 8,000 | 371.88 |
| 1983-08-25 | 450 | 450 | 450 | 450 | 22,000 | 371.06 |
| 1983-08-24 | 450 | 450 | 450 | 450 | 10,000 | 371.06 |
| 1983-08-23 | 451 | 451 | 451 | 451 | 13,000 | 371.88 |
| 1983-08-22 | 449 | 450 | 446 | 450 | 9,000 | 371.06 |
| 1983-08-19 | 451 | 451 | 450 | 450 | 11,000 | 371.06 |
| 1983-08-18 | 450 | 450 | 450 | 450 | 5,000 | 371.06 |
| 1983-08-17 | 450 | 450 | 450 | 450 | 7,000 | 371.06 |
| 1983-08-15 | 450 | 450 | 450 | 450 | 6,000 | 371.06 |
| 1983-08-12 | 457 | 457 | 455 | 455 | 7,000 | 375.18 |
| 1983-08-11 | 455 | 459 | 455 | 459 | 2,000 | 378.48 |
| 1983-08-10 | 458 | 458 | 458 | 458 | 21,000 | 377.65 |
| 1983-08-09 | 468 | 468 | 468 | 468 | 3,000 | 385.90 |
| 1983-08-06 | 476 | 476 | 473 | 473 | 9,000 | 390.02 |
| 1983-08-05 | 480 | 480 | 478 | 478 | 33,000 | 394.15 |
| 1983-08-04 | 479 | 482 | 479 | 481 | 4,000 | 396.62 |
| 1983-08-03 | 479 | 480 | 479 | 480 | 10,000 | 395.80 |
| 1983-08-02 | 479 | 479 | 479 | 479 | 21,000 | 394.97 |
| 1983-08-01 | 481 | 481 | 479 | 479 | 17,000 | 394.97 |
| 1983-07-30 | 480 | 481 | 480 | 480 | 11,000 | 395.80 |
| 1983-07-29 | 479 | 485 | 479 | 481 | 12,000 | 396.62 |
| 1983-07-28 | 479 | 479 | 479 | 479 | 52,000 | 394.97 |
| 1983-07-27 | 480 | 480 | 479 | 479 | 21,000 | 394.97 |
| 1983-07-26 | 480 | 480 | 480 | 480 | 34,000 | 395.80 |
| 1983-07-25 | 480 | 480 | 480 | 480 | 16,000 | 395.80 |
| 1983-07-23 | 480 | 480 | 480 | 480 | 8,000 | 395.80 |
| 1983-07-22 | 480 | 480 | 480 | 480 | 21,000 | 395.80 |
| 1983-07-21 | 485 | 485 | 480 | 480 | 29,000 | 395.80 |
| 1983-07-20 | 485 | 485 | 485 | 485 | 12,000 | 399.92 |
| 1983-07-19 | 481 | 483 | 481 | 483 | 12,000 | 398.27 |
| 1983-07-18 | 481 | 481 | 481 | 481 | 15,000 | 396.62 |
| 1983-07-15 | 480 | 480 | 480 | 480 | 21,000 | 395.80 |
| 1983-07-14 | 480 | 482 | 480 | 480 | 13,000 | 395.80 |
| 1983-07-13 | 481 | 485 | 480 | 480 | 31,000 | 395.80 |
| 1983-07-12 | 481 | 481 | 481 | 481 | 3,000 | 396.62 |
| 1983-07-11 | 480 | 480 | 480 | 480 | 22,000 | 395.80 |
| 1983-07-09 | 490 | 490 | 490 | 490 | 9,000 | 404.04 |
| 1983-07-08 | 495 | 495 | 495 | 495 | 4,000 | 408.16 |
| 1983-07-07 | 498 | 505 | 495 | 495 | 55,000 | 408.16 |
| 1983-07-06 | 494 | 498 | 494 | 495 | 23,000 | 408.16 |
| 1983-07-05 | 489 | 489 | 489 | 489 | 23,000 | 403.22 |
| 1983-06-30 | 469 | 469 | 469 | 469 | 27,000 | 386.72 |
| 1983-06-29 | 469 | 470 | 469 | 469 | 21,000 | 386.72 |
| 1983-06-28 | 469 | 470 | 465 | 469 | 25,000 | 386.72 |
| 1983-06-27 | 469 | 469 | 469 | 469 | 14,000 | 386.72 |
| 1983-06-25 | 469 | 469 | 469 | 469 | 26,000 | 386.72 |
| 1983-06-24 | 469 | 470 | 469 | 469 | 16,000 | 386.72 |
| 1983-06-23 | 473 | 473 | 471 | 471 | 7,000 | 388.37 |
| 1983-06-22 | 469 | 470 | 469 | 470 | 12,000 | 387.55 |
| 1983-06-21 | 469 | 469 | 469 | 469 | 16,000 | 386.72 |
| 1983-06-20 | 469 | 474 | 469 | 474 | 5,000 | 390.85 |
| 1983-06-17 | 469 | 470 | 469 | 469 | 27,000 | 386.72 |
| 1983-06-16 | 479 | 479 | 474 | 474 | 58,000 | 390.85 |
| 1983-06-15 | 482 | 482 | 481 | 481 | 47,000 | 396.62 |
| 1983-06-14 | 483 | 483 | 482 | 482 | 59,000 | 397.44 |
| 1983-06-13 | 485 | 485 | 482 | 482 | 20,000 | 397.44 |
| 1983-06-11 | 482 | 482 | 482 | 482 | 15,000 | 397.44 |
| 1983-06-10 | 486 | 488 | 482 | 482 | 48,000 | 397.44 |
| 1983-06-09 | 485 | 490 | 485 | 490 | 10,000 | 404.04 |
| 1983-06-08 | 485 | 485 | 485 | 485 | 46,000 | 399.92 |
| 1983-06-07 | 489 | 491 | 489 | 491 | 20,000 | 404.87 |
| 1983-06-06 | 485 | 495 | 485 | 494 | 27,000 | 407.34 |
| 1983-06-04 | 490 | 490 | 485 | 490 | 11,000 | 404.04 |
| 1983-06-03 | 482 | 491 | 482 | 490 | 34,000 | 404.04 |
| 1983-06-02 | 482 | 485 | 482 | 482 | 31,000 | 397.44 |
| 1983-06-01 | 482 | 482 | 482 | 482 | 42,000 | 397.44 |
| 1983-05-31 | 480 | 485 | 480 | 485 | 25,000 | 399.92 |
| 1983-05-30 | 480 | 480 | 480 | 480 | 6,000 | 395.80 |
| 1983-05-28 | 485 | 487 | 482 | 482 | 16,000 | 397.44 |
| 1983-05-27 | 490 | 490 | 485 | 490 | 25,000 | 404.04 |
| 1983-05-26 | 485 | 486 | 485 | 486 | 22,000 | 400.74 |
| 1983-05-25 | 495 | 495 | 490 | 495 | 32,000 | 408.16 |
| 1983-05-24 | 509 | 509 | 500 | 500 | 41,000 | 412.29 |
| 1983-05-23 | 491 | 515 | 491 | 508 | 95,000 | 418.88 |
| 1983-05-20 | 481 | 487 | 480 | 486 | 45,000 | 400.74 |
| 1983-05-19 | 472 | 476 | 472 | 476 | 17,000 | 392.50 |
| 1983-05-18 | 465 | 470 | 465 | 470 | 34,000 | 387.55 |
| 1983-05-17 | 453 | 460 | 452 | 460 | 8,000 | 379.30 |
| 1983-05-16 | 460 | 460 | 452 | 452 | 23,000 | 372.71 |
| 1983-05-13 | 470 | 470 | 470 | 470 | 6,000 | 387.55 |
| 1983-05-12 | 478 | 478 | 470 | 471 | 13,000 | 388.37 |
| 1983-05-11 | 476 | 480 | 473 | 473 | 14,000 | 390.02 |
| 1983-05-10 | 480 | 480 | 473 | 474 | 39,000 | 390.85 |
| 1983-05-09 | 481 | 481 | 480 | 480 | 31,000 | 395.80 |
| 1983-05-07 | 482 | 482 | 480 | 480 | 26,000 | 395.80 |
| 1983-05-06 | 480 | 490 | 480 | 484 | 26,000 | 399.09 |
| 1983-05-04 | 489 | 489 | 480 | 480 | 53,000 | 395.80 |
| 1983-05-02 | 501 | 501 | 500 | 500 | 32,000 | 412.29 |
| 1983-04-30 | 518 | 518 | 507 | 511 | 35,000 | 421.36 |
| 1983-04-28 | 525 | 528 | 510 | 515 | 329,000 | 424.66 |
| 1983-04-27 | 490 | 524 | 488 | 515 | 332,000 | 424.66 |
| 1983-04-26 | 480 | 480 | 472 | 479 | 132,000 | 394.97 |
| 1983-04-25 | 451 | 474 | 451 | 472 | 169,000 | 389.20 |
| 1983-04-23 | 450 | 454 | 449 | 452 | 74,000 | 372.71 |
| 1983-04-22 | 450 | 450 | 442 | 445 | 68,000 | 366.94 |
| 1983-04-21 | 440 | 446 | 440 | 441 | 41,000 | 363.64 |
| 1983-04-20 | 440 | 440 | 440 | 440 | 10,000 | 362.81 |
| 1983-04-19 | 439 | 440 | 435 | 440 | 25,000 | 362.81 |
| 1983-04-18 | 445 | 449 | 440 | 440 | 30,000 | 362.81 |
| 1983-04-15 | 440 | 445 | 440 | 440 | 38,000 | 362.81 |
| 1983-04-14 | 445 | 445 | 445 | 445 | 25,000 | 366.94 |
| 1983-04-13 | 438 | 449 | 432 | 445 | 31,000 | 366.94 |
| 1983-04-12 | 436 | 436 | 435 | 435 | 16,000 | 358.69 |
| 1983-04-11 | 449 | 449 | 430 | 430 | 15,000 | 354.57 |
| 1983-04-09 | 450 | 450 | 450 | 450 | 11,000 | 371.06 |
| 1983-04-08 | 452 | 452 | 450 | 450 | 31,000 | 371.06 |
| 1983-04-07 | 440 | 455 | 439 | 455 | 90,000 | 375.18 |
| 1983-04-06 | 445 | 449 | 440 | 440 | 44,000 | 362.81 |
| 1983-04-05 | 451 | 455 | 450 | 450 | 89,000 | 371.06 |
| 1983-03-30 | 422 | 424 | 422 | 424 | 12,000 | 349.62 |
| 1983-03-29 | 420 | 420 | 420 | 420 | 2,000 | 346.32 |
| 1983-03-28 | 420 | 420 | 416 | 420 | 10,000 | 346.32 |
| 1983-03-26 | 415 | 424 | 415 | 424 | 29,000 | 349.62 |
| 1983-03-25 | 420 | 420 | 416 | 416 | 22,000 | 343.02 |
| 1983-03-24 | 420 | 420 | 417 | 420 | 13,000 | 346.32 |
| 1983-03-23 | 417 | 417 | 415 | 417 | 25,000 | 343.85 |
| 1983-03-22 | 414 | 420 | 412 | 420 | 29,000 | 346.32 |
| 1983-03-18 | 417 | 417 | 416 | 416 | 8,000 | 343.02 |
| 1983-03-17 | 416 | 416 | 415 | 415 | 8,000 | 342.20 |
| 1983-03-16 | 417 | 420 | 415 | 415 | 23,000 | 342.20 |
| 1983-03-15 | 415 | 416 | 410 | 415 | 9,000 | 342.20 |
| 1983-03-14 | 420 | 420 | 420 | 420 | 5,000 | 346.32 |
| 1983-03-12 | 421 | 421 | 421 | 421 | 10,000 | 347.15 |
| 1983-03-11 | 422 | 424 | 422 | 424 | 6,000 | 349.62 |
| 1983-03-10 | 422 | 422 | 421 | 421 | 22,000 | 347.15 |
| 1983-03-09 | 425 | 425 | 421 | 421 | 12,000 | 347.15 |
| 1983-03-08 | 420 | 424 | 418 | 423 | 24,000 | 348.79 |
| 1983-03-07 | 417 | 420 | 417 | 420 | 3,000 | 346.32 |
| 1983-03-05 | 415 | 420 | 415 | 416 | 18,000 | 343.02 |
| 1983-03-04 | 419 | 420 | 415 | 415 | 3,000 | 342.20 |
| 1983-03-03 | 416 | 420 | 416 | 420 | 10,000 | 346.32 |
| 1983-03-02 | 416 | 420 | 412 | 415 | 24,000 | 342.20 |
| 1983-03-01 | 419 | 420 | 416 | 420 | 64,000 | 346.32 |
| 1983-02-28 | 414 | 416 | 414 | 416 | 6,000 | 343.02 |
| 1983-02-26 | 412 | 412 | 412 | 412 | 3,000 | 339.72 |
| 1983-02-25 | 411 | 411 | 411 | 411 | 6,000 | 338.90 |
| 1983-02-24 | 410 | 410 | 410 | 410 | 51,000 | 338.08 |
| 1983-02-23 | 408 | 410 | 408 | 410 | 11,000 | 338.08 |
| 1983-02-22 | 414 | 415 | 408 | 408 | 13,000 | 336.43 |
| 1983-02-21 | 415 | 415 | 415 | 415 | 11,000 | 342.20 |
| 1983-02-18 | 415 | 415 | 415 | 415 | 18,000 | 342.20 |
| 1983-02-16 | 417 | 417 | 415 | 415 | 15,000 | 342.20 |
| 1983-02-15 | 417 | 417 | 417 | 417 | 18,000 | 343.85 |
| 1983-02-14 | 417 | 417 | 417 | 417 | 7,000 | 343.85 |
| 1983-02-12 | 417 | 417 | 415 | 415 | 15,000 | 342.20 |
| 1983-02-10 | 417 | 417 | 417 | 417 | 18,000 | 343.85 |
| 1983-02-09 | 419 | 420 | 418 | 418 | 17,000 | 344.67 |
| 1983-02-08 | 418 | 420 | 417 | 420 | 9,000 | 346.32 |
| 1983-02-07 | 418 | 420 | 418 | 420 | 14,000 | 346.32 |
| 1983-02-05 | 416 | 420 | 416 | 420 | 8,000 | 346.32 |
| 1983-02-04 | 417 | 420 | 417 | 420 | 11,000 | 346.32 |
| 1983-02-03 | 416 | 420 | 416 | 420 | 9,000 | 346.32 |
| 1983-02-02 | 416 | 416 | 416 | 416 | 3,000 | 343.02 |
| 1983-02-01 | 420 | 420 | 415 | 415 | 10,000 | 342.20 |
| 1983-01-31 | 420 | 420 | 420 | 420 | 11,000 | 346.32 |
| 1983-01-29 | 414 | 414 | 413 | 413 | 3,000 | 340.55 |
| 1983-01-28 | 413 | 415 | 413 | 413 | 7,000 | 340.55 |
| 1983-01-27 | 411 | 412 | 411 | 412 | 17,000 | 339.72 |
| 1983-01-26 | 410 | 411 | 410 | 410 | 8,000 | 338.08 |
| 1983-01-25 | 416 | 416 | 410 | 410 | 13,000 | 338.08 |
| 1983-01-24 | 418 | 418 | 415 | 415 | 8,000 | 342.20 |
| 1983-01-22 | 417 | 418 | 417 | 418 | 12,000 | 344.67 |
| 1983-01-21 | 420 | 420 | 415 | 416 | 10,000 | 343.02 |
| 1983-01-20 | 415 | 415 | 415 | 415 | 8,000 | 342.20 |
| 1983-01-19 | 420 | 420 | 415 | 420 | 10,000 | 346.32 |
| 1983-01-18 | 419 | 420 | 405 | 405 | 39,000 | 333.95 |
| 1983-01-17 | 425 | 425 | 415 | 420 | 51,000 | 346.32 |
| 1983-01-14 | 428 | 429 | 428 | 429 | 18,000 | 353.74 |
| 1983-01-13 | 441 | 443 | 431 | 431 | 24,000 | 355.39 |
| 1983-01-12 | 436 | 436 | 436 | 436 | 6,000 | 359.51 |
| 1983-01-08 | 426 | 430 | 426 | 430 | 16,000 | 354.57 |
| 1983-01-07 | 430 | 431 | 425 | 425 | 27,000 | 350.44 |
| 1983-01-06 | 425 | 430 | 424 | 425 | 17,000 | 350.44 |
| 1983-01-05 | 435 | 435 | 425 | 426 | 20,000 | 351.27 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-06-26]1株→1.05株 [1987-09-26]1株→1.05株
