5911 (株)横河ブリッジホールディングス の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 465 | 470 | 465 | 470 | 15,000 | 387.55 |
| 1984-12-26 | 470 | 470 | 470 | 470 | 37,000 | 387.55 |
| 1984-12-25 | 451 | 460 | 451 | 460 | 8,000 | 379.30 |
| 1984-12-24 | 440 | 450 | 440 | 450 | 25,000 | 371.06 |
| 1984-12-22 | 460 | 460 | 450 | 450 | 33,000 | 371.06 |
| 1984-12-19 | 474 | 475 | 470 | 470 | 29,000 | 387.55 |
| 1984-12-18 | 493 | 493 | 478 | 478 | 86,000 | 394.15 |
| 1984-12-17 | 496 | 500 | 485 | 498 | 81,000 | 410.64 |
| 1984-12-15 | 500 | 503 | 498 | 500 | 136,000 | 412.29 |
| 1984-12-14 | 480 | 524 | 474 | 524 | 571,000 | 432.08 |
| 1984-12-13 | 470 | 475 | 470 | 475 | 173,000 | 391.67 |
| 1984-12-12 | 461 | 482 | 461 | 480 | 131,000 | 395.80 |
| 1984-12-11 | 440 | 440 | 435 | 440 | 14,000 | 362.81 |
| 1984-12-10 | 430 | 435 | 426 | 435 | 11,000 | 358.69 |
| 1984-12-07 | 425 | 425 | 425 | 425 | 9,000 | 350.44 |
| 1984-12-06 | 426 | 426 | 426 | 426 | 2,000 | 351.27 |
| 1984-12-05 | 425 | 425 | 425 | 425 | 16,000 | 350.44 |
| 1984-12-04 | 425 | 425 | 420 | 420 | 3,000 | 346.32 |
| 1984-12-01 | 429 | 429 | 425 | 425 | 10,000 | 350.44 |
| 1984-11-30 | 430 | 430 | 430 | 430 | 17,000 | 354.57 |
| 1984-11-29 | 429 | 429 | 429 | 429 | 6,000 | 353.74 |
| 1984-11-28 | 437 | 437 | 433 | 433 | 6,000 | 357.04 |
| 1984-11-26 | 439 | 440 | 439 | 440 | 16,000 | 362.81 |
| 1984-11-21 | 446 | 448 | 446 | 448 | 19,000 | 369.41 |
| 1984-11-20 | 457 | 457 | 448 | 448 | 39,000 | 369.41 |
| 1984-11-19 | 470 | 470 | 465 | 465 | 90,000 | 383.43 |
| 1984-11-15 | 415 | 420 | 415 | 420 | 15,000 | 346.32 |
| 1984-11-14 | 409 | 412 | 409 | 412 | 4,000 | 339.72 |
| 1984-11-13 | 407 | 407 | 407 | 407 | 9,000 | 335.60 |
| 1984-11-12 | 411 | 411 | 411 | 411 | 3,000 | 338.90 |
| 1984-11-09 | 411 | 411 | 406 | 406 | 16,000 | 334.78 |
| 1984-11-08 | 411 | 411 | 410 | 410 | 4,000 | 338.08 |
| 1984-11-06 | 412 | 412 | 411 | 411 | 2,000 | 338.90 |
| 1984-11-05 | 410 | 410 | 410 | 410 | 2,000 | 338.08 |
| 1984-11-02 | 410 | 410 | 410 | 410 | 7,000 | 338.08 |
| 1984-10-31 | 420 | 420 | 420 | 420 | 4,000 | 346.32 |
| 1984-10-30 | 419 | 419 | 419 | 419 | 7,000 | 345.50 |
| 1984-10-29 | 410 | 420 | 405 | 420 | 21,000 | 346.32 |
| 1984-10-27 | 410 | 410 | 410 | 410 | 2,000 | 338.08 |
| 1984-10-26 | 409 | 410 | 408 | 410 | 6,000 | 338.08 |
| 1984-10-25 | 410 | 410 | 408 | 408 | 18,000 | 336.43 |
| 1984-10-24 | 410 | 410 | 410 | 410 | 8,000 | 338.08 |
| 1984-10-23 | 410 | 410 | 410 | 410 | 9,000 | 338.08 |
| 1984-10-22 | 415 | 415 | 410 | 411 | 11,000 | 338.90 |
| 1984-10-20 | 410 | 410 | 410 | 410 | 2,000 | 338.08 |
| 1984-10-19 | 408 | 411 | 406 | 411 | 20,000 | 338.90 |
| 1984-10-18 | 406 | 408 | 406 | 408 | 5,000 | 336.43 |
| 1984-10-17 | 410 | 410 | 405 | 405 | 4,000 | 333.95 |
| 1984-10-15 | 420 | 420 | 420 | 420 | 10,000 | 346.32 |
| 1984-10-11 | 410 | 410 | 410 | 410 | 5,000 | 338.08 |
| 1984-10-09 | 405 | 405 | 405 | 405 | 4,000 | 333.95 |
| 1984-10-08 | 405 | 405 | 403 | 405 | 7,000 | 333.95 |
| 1984-10-06 | 405 | 405 | 405 | 405 | 7,000 | 333.95 |
| 1984-10-04 | 410 | 410 | 410 | 410 | 6,000 | 338.08 |
| 1984-10-03 | 409 | 409 | 409 | 409 | 1,000 | 337.25 |
| 1984-10-02 | 409 | 409 | 409 | 409 | 2,000 | 337.25 |
| 1984-10-01 | 405 | 409 | 403 | 409 | 13,000 | 337.25 |
| 1984-09-28 | 405 | 405 | 402 | 402 | 19,000 | 331.48 |
| 1984-09-27 | 405 | 405 | 405 | 405 | 3,000 | 333.95 |
| 1984-09-26 | 405 | 405 | 402 | 402 | 12,000 | 331.48 |
| 1984-09-25 | 409 | 409 | 409 | 409 | 3,000 | 337.25 |
| 1984-09-22 | 410 | 410 | 409 | 409 | 13,000 | 337.25 |
| 1984-09-21 | 414 | 414 | 400 | 410 | 27,000 | 338.08 |
| 1984-09-20 | 410 | 410 | 410 | 410 | 9,000 | 338.08 |
| 1984-09-19 | 420 | 420 | 418 | 419 | 9,000 | 345.50 |
| 1984-09-18 | 420 | 420 | 419 | 420 | 7,000 | 346.32 |
| 1984-09-17 | 421 | 421 | 421 | 421 | 11,000 | 347.15 |
| 1984-09-07 | 450 | 450 | 449 | 449 | 12,000 | 370.23 |
| 1984-09-04 | 460 | 467 | 459 | 460 | 40,000 | 379.30 |
| 1984-09-01 | 461 | 465 | 460 | 465 | 57,000 | 383.43 |
| 1984-08-31 | 460 | 465 | 455 | 463 | 50,000 | 381.78 |
| 1984-08-30 | 458 | 468 | 455 | 460 | 80,000 | 379.30 |
| 1984-08-29 | 442 | 458 | 439 | 458 | 162,000 | 377.65 |
| 1984-08-28 | 444 | 446 | 435 | 440 | 65,000 | 362.81 |
| 1984-08-27 | 423 | 444 | 423 | 444 | 19,000 | 366.11 |
| 1984-08-25 | 420 | 421 | 419 | 420 | 9,000 | 346.32 |
| 1984-08-24 | 416 | 416 | 416 | 416 | 2,000 | 343.02 |
| 1984-08-23 | 410 | 411 | 410 | 411 | 26,000 | 338.90 |
| 1984-08-22 | 408 | 408 | 408 | 408 | 3,000 | 336.43 |
| 1984-08-21 | 401 | 406 | 400 | 404 | 31,000 | 333.13 |
| 1984-08-20 | 406 | 406 | 401 | 401 | 11,000 | 330.65 |
| 1984-08-18 | 400 | 403 | 400 | 403 | 6,000 | 332.30 |
| 1984-08-17 | 400 | 400 | 400 | 400 | 11,000 | 329.83 |
| 1984-08-16 | 398 | 400 | 398 | 400 | 10,000 | 329.83 |
| 1984-08-15 | 398 | 400 | 396 | 398 | 20,000 | 328.18 |
| 1984-08-14 | 400 | 400 | 400 | 400 | 4,000 | 329.83 |
| 1984-08-13 | 400 | 400 | 400 | 400 | 2,000 | 329.83 |
| 1984-08-09 | 401 | 401 | 401 | 401 | 3,000 | 330.65 |
| 1984-08-07 | 403 | 403 | 398 | 398 | 10,000 | 328.18 |
| 1984-08-06 | 402 | 402 | 398 | 398 | 6,000 | 328.18 |
| 1984-08-03 | 402 | 402 | 402 | 402 | 6,000 | 331.48 |
| 1984-08-02 | 402 | 402 | 402 | 402 | 3,000 | 331.48 |
| 1984-08-01 | 402 | 402 | 402 | 402 | 1,000 | 331.48 |
| 1984-07-31 | 402 | 402 | 401 | 401 | 4,000 | 330.65 |
| 1984-07-30 | 401 | 401 | 401 | 401 | 4,000 | 330.65 |
| 1984-07-26 | 398 | 400 | 398 | 400 | 7,000 | 329.83 |
| 1984-07-25 | 399 | 399 | 398 | 398 | 5,000 | 328.18 |
| 1984-07-24 | 400 | 400 | 398 | 398 | 18,000 | 328.18 |
| 1984-07-23 | 406 | 406 | 406 | 406 | 3,000 | 334.78 |
| 1984-07-18 | 405 | 405 | 400 | 400 | 10,000 | 329.83 |
| 1984-07-17 | 412 | 415 | 412 | 415 | 4,000 | 342.20 |
| 1984-07-16 | 412 | 412 | 410 | 410 | 15,000 | 338.08 |
| 1984-07-13 | 420 | 420 | 420 | 420 | 2,000 | 346.32 |
| 1984-07-12 | 420 | 420 | 420 | 420 | 11,000 | 346.32 |
| 1984-07-09 | 437 | 437 | 435 | 435 | 4,000 | 358.69 |
| 1984-07-07 | 440 | 440 | 439 | 439 | 16,000 | 361.99 |
| 1984-07-06 | 435 | 440 | 435 | 440 | 21,000 | 362.81 |
| 1984-07-05 | 429 | 430 | 429 | 430 | 19,000 | 354.57 |
| 1984-07-03 | 420 | 420 | 419 | 419 | 5,000 | 345.50 |
| 1984-06-29 | 410 | 411 | 410 | 410 | 12,000 | 338.08 |
| 1984-06-28 | 411 | 411 | 410 | 410 | 5,000 | 338.08 |
| 1984-06-27 | 407 | 410 | 407 | 410 | 9,000 | 338.08 |
| 1984-06-25 | 410 | 410 | 407 | 410 | 5,000 | 338.08 |
| 1984-06-23 | 406 | 407 | 406 | 407 | 8,000 | 335.60 |
| 1984-06-22 | 405 | 405 | 404 | 404 | 9,000 | 333.13 |
| 1984-06-21 | 420 | 420 | 415 | 415 | 8,000 | 342.20 |
| 1984-06-20 | 419 | 419 | 415 | 417 | 4,000 | 343.85 |
| 1984-06-19 | 419 | 419 | 419 | 419 | 13,000 | 345.50 |
| 1984-06-18 | 419 | 420 | 419 | 419 | 16,000 | 345.50 |
| 1984-06-16 | 420 | 420 | 420 | 420 | 3,000 | 346.32 |
| 1984-06-15 | 421 | 421 | 421 | 421 | 1,000 | 347.15 |
| 1984-06-14 | 425 | 425 | 424 | 424 | 3,000 | 349.62 |
| 1984-06-13 | 425 | 430 | 425 | 425 | 3,000 | 350.44 |
| 1984-06-12 | 430 | 430 | 430 | 430 | 6,000 | 354.57 |
| 1984-06-11 | 430 | 430 | 430 | 430 | 8,000 | 354.57 |
| 1984-06-08 | 425 | 428 | 425 | 428 | 11,000 | 352.92 |
| 1984-06-07 | 415 | 423 | 415 | 423 | 9,000 | 348.79 |
| 1984-06-05 | 406 | 410 | 406 | 410 | 8,000 | 338.08 |
| 1984-06-04 | 405 | 405 | 405 | 405 | 10,000 | 333.95 |
| 1984-06-01 | 406 | 406 | 405 | 405 | 8,000 | 333.95 |
| 1984-05-30 | 407 | 407 | 407 | 407 | 11,000 | 335.60 |
| 1984-05-29 | 408 | 408 | 408 | 408 | 4,000 | 336.43 |
| 1984-05-28 | 407 | 407 | 407 | 407 | 3,000 | 335.60 |
| 1984-05-25 | 406 | 406 | 406 | 406 | 2,000 | 334.78 |
| 1984-05-24 | 405 | 407 | 404 | 407 | 16,000 | 335.60 |
| 1984-05-23 | 403 | 404 | 403 | 404 | 2,000 | 333.13 |
| 1984-05-22 | 415 | 415 | 401 | 401 | 19,000 | 330.65 |
| 1984-05-21 | 419 | 419 | 419 | 419 | 1,000 | 345.50 |
| 1984-05-17 | 415 | 420 | 415 | 420 | 4,000 | 346.32 |
| 1984-05-16 | 419 | 420 | 419 | 420 | 8,000 | 346.32 |
| 1984-05-14 | 426 | 426 | 420 | 420 | 18,000 | 346.32 |
| 1984-05-11 | 422 | 425 | 420 | 421 | 21,000 | 347.15 |
| 1984-05-10 | 423 | 423 | 422 | 423 | 3,000 | 348.79 |
| 1984-05-09 | 421 | 422 | 420 | 421 | 11,000 | 347.15 |
| 1984-05-08 | 425 | 425 | 422 | 422 | 9,000 | 347.97 |
| 1984-05-07 | 416 | 425 | 416 | 425 | 12,000 | 350.44 |
| 1984-05-04 | 415 | 415 | 414 | 415 | 6,000 | 342.20 |
| 1984-05-02 | 413 | 415 | 413 | 415 | 13,000 | 342.20 |
| 1984-05-01 | 415 | 415 | 413 | 414 | 13,000 | 341.37 |
| 1984-04-28 | 413 | 413 | 413 | 413 | 3,000 | 340.55 |
| 1984-04-27 | 420 | 420 | 413 | 413 | 16,000 | 340.55 |
| 1984-04-26 | 420 | 420 | 415 | 415 | 23,000 | 342.20 |
| 1984-04-25 | 416 | 416 | 416 | 416 | 6,000 | 343.02 |
| 1984-04-24 | 417 | 418 | 413 | 416 | 12,000 | 343.02 |
| 1984-04-23 | 415 | 420 | 415 | 420 | 7,000 | 346.32 |
| 1984-04-20 | 414 | 414 | 411 | 411 | 6,000 | 338.90 |
| 1984-04-19 | 420 | 420 | 419 | 419 | 4,000 | 345.50 |
| 1984-04-18 | 420 | 420 | 420 | 420 | 15,000 | 346.32 |
| 1984-04-09 | 439 | 439 | 439 | 439 | 4,000 | 361.99 |
| 1984-04-06 | 440 | 440 | 440 | 440 | 3,000 | 362.81 |
| 1984-04-05 | 435 | 440 | 435 | 440 | 4,000 | 362.81 |
| 1984-04-04 | 423 | 430 | 423 | 430 | 16,000 | 354.57 |
| 1984-04-02 | 415 | 420 | 415 | 420 | 9,000 | 346.32 |
| 1984-03-31 | 413 | 413 | 413 | 413 | 4,000 | 340.55 |
| 1984-03-30 | 410 | 410 | 410 | 410 | 12,000 | 338.08 |
| 1984-03-28 | 407 | 407 | 407 | 407 | 4,000 | 335.60 |
| 1984-03-27 | 408 | 408 | 406 | 406 | 21,000 | 334.78 |
| 1984-03-26 | 410 | 410 | 406 | 406 | 14,000 | 334.78 |
| 1984-03-24 | 408 | 409 | 408 | 408 | 18,000 | 336.43 |
| 1984-03-23 | 410 | 410 | 408 | 408 | 55,000 | 336.43 |
| 1984-03-22 | 410 | 411 | 410 | 410 | 13,000 | 338.08 |
| 1984-03-21 | 410 | 410 | 410 | 410 | 2,000 | 338.08 |
| 1984-03-19 | 410 | 410 | 408 | 410 | 29,000 | 338.08 |
| 1984-03-17 | 410 | 410 | 410 | 410 | 21,000 | 338.08 |
| 1984-03-16 | 411 | 411 | 410 | 410 | 9,000 | 338.08 |
| 1984-03-15 | 415 | 415 | 410 | 411 | 9,000 | 338.90 |
| 1984-03-14 | 411 | 412 | 411 | 412 | 11,000 | 339.72 |
| 1984-03-12 | 415 | 415 | 410 | 410 | 30,000 | 338.08 |
| 1984-03-09 | 420 | 420 | 415 | 415 | 6,000 | 342.20 |
| 1984-03-08 | 416 | 420 | 416 | 420 | 10,000 | 346.32 |
| 1984-03-07 | 417 | 417 | 417 | 417 | 10,000 | 343.85 |
| 1984-03-06 | 417 | 417 | 416 | 416 | 5,000 | 343.02 |
| 1984-03-05 | 420 | 420 | 415 | 415 | 22,000 | 342.20 |
| 1984-03-03 | 420 | 420 | 420 | 420 | 5,000 | 346.32 |
| 1984-03-02 | 420 | 420 | 420 | 420 | 11,000 | 346.32 |
| 1984-02-29 | 421 | 421 | 420 | 420 | 10,000 | 346.32 |
| 1984-02-28 | 429 | 430 | 420 | 420 | 34,000 | 346.32 |
| 1984-02-27 | 435 | 435 | 430 | 430 | 2,000 | 354.57 |
| 1984-02-25 | 430 | 430 | 430 | 430 | 2,000 | 354.57 |
| 1984-02-24 | 428 | 430 | 428 | 430 | 24,000 | 354.57 |
| 1984-02-23 | 430 | 430 | 430 | 430 | 9,000 | 354.57 |
| 1984-02-22 | 429 | 435 | 428 | 428 | 13,000 | 352.92 |
| 1984-02-21 | 430 | 430 | 428 | 428 | 6,000 | 352.92 |
| 1984-02-20 | 432 | 432 | 430 | 430 | 11,000 | 354.57 |
| 1984-02-18 | 431 | 431 | 431 | 431 | 3,000 | 355.39 |
| 1984-02-17 | 437 | 437 | 435 | 435 | 7,000 | 358.69 |
| 1984-02-16 | 432 | 437 | 432 | 437 | 4,000 | 360.34 |
| 1984-02-15 | 433 | 433 | 432 | 432 | 4,000 | 356.22 |
| 1984-02-14 | 431 | 432 | 430 | 432 | 5,000 | 356.22 |
| 1984-02-13 | 432 | 435 | 430 | 430 | 3,000 | 354.57 |
| 1984-02-10 | 435 | 435 | 435 | 435 | 5,000 | 358.69 |
| 1984-02-08 | 436 | 437 | 436 | 437 | 8,000 | 360.34 |
| 1984-02-07 | 437 | 437 | 435 | 435 | 6,000 | 358.69 |
| 1984-02-06 | 431 | 437 | 430 | 432 | 11,000 | 356.22 |
| 1984-02-04 | 430 | 430 | 428 | 428 | 8,000 | 352.92 |
| 1984-02-03 | 438 | 438 | 430 | 430 | 28,000 | 354.57 |
| 1984-02-02 | 439 | 439 | 438 | 438 | 25,000 | 361.16 |
| 1984-01-28 | 464 | 464 | 464 | 464 | 19,000 | 382.60 |
| 1984-01-26 | 459 | 459 | 459 | 459 | 10,000 | 378.48 |
| 1984-01-21 | 475 | 475 | 475 | 475 | 6,000 | 391.67 |
| 1984-01-20 | 466 | 475 | 466 | 475 | 26,000 | 391.67 |
| 1984-01-19 | 467 | 468 | 466 | 468 | 9,000 | 385.90 |
| 1984-01-18 | 477 | 477 | 467 | 467 | 19,000 | 385.08 |
| 1984-01-17 | 471 | 480 | 471 | 480 | 11,000 | 395.80 |
| 1984-01-13 | 466 | 466 | 466 | 466 | 9,000 | 384.25 |
| 1984-01-12 | 452 | 460 | 452 | 460 | 16,000 | 379.30 |
| 1984-01-10 | 439 | 439 | 439 | 439 | 3,000 | 361.99 |
| 1984-01-09 | 436 | 440 | 436 | 437 | 6,000 | 360.34 |
| 1984-01-07 | 427 | 434 | 427 | 433 | 11,000 | 357.04 |
| 1984-01-06 | 430 | 431 | 430 | 431 | 13,000 | 355.39 |
| 1984-01-05 | 426 | 430 | 426 | 430 | 16,000 | 354.57 |
| 1984-01-04 | 424 | 425 | 424 | 424 | 5,000 | 349.62 |
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
