5911 (株)横河ブリッジホールディングス の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2862062061961923,000510.41
1985-12-2760661060061026,000502.99
1985-12-2660962060861594,000507.11
1985-12-2562062060860824,000501.34
1985-12-2460160560060519,000498.87
1985-12-2362562562062019,000511.24
1985-12-216246246186185,000509.59
1985-12-2062562562362513,000515.36
1985-12-1962563162562516,000515.36
1985-12-186396406316317,000520.31
1985-12-1761664661664631,000532.67
1985-12-1662162661561624,000507.94
1985-12-1362962962462414,000514.53
1985-12-1262963062662960,000518.66
1985-12-1161062961062028,000511.24
1985-12-106006005926007,000494.74
1985-12-0960060059260018,000494.74
1985-12-0760060059059037,000486.50
1985-12-0661561560160136,000495.57
1985-12-0562062061561527,000507.11
1985-12-0459361059059037,000486.50
1985-12-0360061059059025,000486.50
1985-12-0260561060160113,000495.57
1985-11-306106106106105,000502.99
1985-11-2960760860060011,000494.74
1985-11-2861161160061014,000502.99
1985-11-2760161960161922,000510.41
1985-11-2663163161061059,000502.99
1985-11-2558461558461555,000507.11
1985-11-2258059057657946,000477.43
1985-11-2156557156557033,000470.01
1985-11-2056157056056518,000465.88
1985-11-1956058056056028,000461.76
1985-11-1856056555656532,000465.88
1985-11-1656057556056011,000461.76
1985-11-1555757055757018,000470.01
1985-11-1456056255755745,000459.29
1985-11-1356056155156149,000462.59
1985-11-1257557557057128,000470.83
1985-11-1158159258058213,000479.90
1985-11-0857858057857820,000476.60
1985-11-0759759757157621,000474.95
1985-11-0659560059559715,000492.27
1985-11-0560661060060030,000494.74
1985-11-0260660760560516,000498.87
1985-11-016306306186189,000509.59
1985-10-316156406156289,000517.83
1985-10-3060762060261121,000503.81
1985-10-2962262260060015,000494.74
1985-10-286266266266265,000516.18
1985-10-266216216006019,000495.57
1985-10-256316316306305,000519.48
1985-10-2462362662262619,000516.18
1985-10-2364064063063825,000526.08
1985-10-226506506406457,000531.85
1985-10-2164564664564613,000532.67
1985-10-196456506456504,000535.97
1985-10-1862663762563516,000523.60
1985-10-1762263862262267,000512.88
1985-10-1667067065165148,000536.80
1985-10-1568068068068015,000560.71
1985-10-1465065065065039,000535.97
1985-10-1165065064565018,000535.97
1985-10-09654655644650185,000535.97
1985-10-0865465465165440,000539.27
1985-10-0767067065765723,000541.74
1985-10-056616616616618,000545.04
1985-10-0468068065567014,000552.46
1985-10-0370070068068026,000560.71
1985-10-0270670669769734,000574.73
1985-10-0170172070170632,000582.15
1985-09-3069971169970337,000579.67
1985-09-287247247157156,000589.57
1985-09-2772573071572526,000597.82
1985-09-2673673672072583,000597.82
1985-09-2569069068069045,000568.96
1985-09-2471872071471419,000588.75
1985-09-2172072072072021,000593.69
1985-09-20693700685700107,000577.20
1985-09-1965168365068384,000563.18
1985-09-1865665765465526,000540.10
1985-09-1766666665065625,000540.92
1985-09-1366066066066021,000544.22
1985-09-1266066366066211,000545.87
1985-09-116906906906901,000568.96
1985-09-1067369367369313,000571.43
1985-09-096936936936931,000571.43
1985-09-076936936936936,000571.43
1985-09-0668869368869316,000571.43
1985-09-0565365965365815,000542.57
1985-09-0464165964165312,000538.45
1985-09-0366067064064059,000527.73
1985-09-026906906756807,000560.71
1985-08-3169269269069115,000569.78
1985-08-3069370069369310,000571.43
1985-08-296926926916912,000569.78
1985-08-287007006916918,000569.78
1985-08-2768072068072079,000593.69
1985-08-2670070070070013,000577.20
1985-08-2471071170070015,000577.20
1985-08-2371071070670639,000582.15
1985-08-2271171671071611,000590.39
1985-08-2171571771071122,000586.27
1985-08-2070671570671530,000589.57
1985-08-1678178177777749,000640.69
1985-08-15760770755758111,000625.03
1985-08-1471174971074940,000617.61
1985-08-1370870870870822,000583.80
1985-08-1272072070071063,000585.45
1985-08-0970070069570083,000577.20
1985-08-0764564663064060,000527.73
1985-08-0666066064064958,000535.15
1985-08-0569469467067018,000552.46
1985-08-0369669769669735,000574.73
1985-08-0270072170071037,000585.45
1985-08-0168470568470597,000581.32
1985-07-30768771735735127,000606.06
1985-07-29770789768771205,000635.75
1985-07-27770775765770116,000634.92
1985-07-2678978977878090,000643.17
1985-07-25780789780785285,000647.29
1985-07-24751785751780175,000643.17
1985-07-2378078075075095,000618.43
1985-07-2281081075976092,000626.68
1985-07-20780800779795219,000655.54
1985-07-19755798755780197,000643.17
1985-07-18769770735735196,000606.06
1985-07-17800800779800404,000659.66
1985-07-16820820779787338,000648.94
1985-07-158658658058451,122,000696.76
1985-07-128098298078151,107,000672.03
1985-07-116687406607351,313,000606.06
1985-07-10665665650650729,000535.97
1985-07-09559577555575168,000474.13
1985-07-08567574559560160,000461.76
1985-07-06567567557566260,000466.71
1985-07-05535564535559352,000460.94
1985-07-0451052050852032,000428.78
1985-07-035025055025058,000416.41
1985-07-0249151049149420,000407.34
1985-07-014954954894894,000403.22
1985-06-2948549148549127,000404.87
1985-06-2849949949549510,000408.16
1985-06-275025025005024,000413.94
1985-06-2649850649850235,000413.94
1985-06-2550050049549522,000408.16
1985-06-2450050049550015,000412.29
1985-06-224924984924956,000408.16
1985-06-214984984914916,000404.87
1985-06-2049549849549815,000410.64
1985-06-1948550648548543,000399.92
1985-06-1849550049049022,000404.04
1985-06-1750250550050024,000412.29
1985-06-1550350350050021,000412.29
1985-06-1451051050150124,000413.11
1985-06-1350951550050129,000413.11
1985-06-1251752050651549,000424.66
1985-06-1153053451152071,000428.78
1985-06-10538542535537142,000442.80
1985-06-07545557532542225,000446.92
1985-06-06528567520545519,000449.39
1985-06-05483510482510148,000420.53
1985-06-0448948948548816,000402.39
1985-06-0348049048048946,000403.22
1985-06-0149049048148138,000396.62
1985-05-3147049047049063,000404.04
1985-05-3046147046146832,000385.90
1985-05-2947047045845827,000377.65
1985-05-2846047046047019,000387.55
1985-05-274614614614612,000380.13
1985-05-254584584584583,000377.65
1985-05-2445546445546420,000382.60
1985-05-234554554554557,000375.18
1985-05-2246046045545517,000375.18
1985-05-214604644604636,000381.78
1985-05-204694694694692,000386.72
1985-05-1846946946946912,000386.72
1985-05-1746146245646116,000380.13
1985-05-1646146246146211,000380.95
1985-05-1547047046146156,000380.13
1985-05-1446547046047058,000387.55
1985-05-1345946045946010,000379.30
1985-05-1044645244645013,000371.06
1985-05-0945045044344319,000365.29
1985-05-0845045444644634,000367.76
1985-05-0745545545045047,000371.06
1985-05-0446146145045027,000371.06
1985-05-0245046844945691,000376.01
1985-05-0143444043244028,000362.81
1985-04-304384384314313,000355.39
1985-04-274404404334337,000357.04
1985-04-2643043843043824,000361.16
1985-04-254304304304302,000354.57
1985-04-2442042041941939,000345.50
1985-04-2342542542042021,000346.32
1985-04-2242542542242226,000347.97
1985-04-204214244214238,000348.79
1985-04-194224244224247,000349.62
1985-04-1842943042042115,000347.15
1985-04-174294294284298,000353.74
1985-04-1642542941542973,000353.74
1985-04-154294294294291,000353.74
1985-04-1242642942342926,000353.74
1985-04-114434434214226,000347.97
1985-04-1045045044444423,000366.11
1985-04-0943144142544130,000363.64
1985-04-084224294224293,000353.74
1985-04-0642242242142218,000347.97
1985-04-054274274274276,000352.09
1985-04-0442042242042021,000346.32
1985-04-034154154144146,000341.37
1985-04-014144144144146,000341.37
1985-03-294134134134133,000340.55
1985-03-284134134124126,000339.72
1985-03-274124124124124,000339.72
1985-03-264224224204225,000347.97
1985-03-254224224214227,000347.97
1985-03-234204204204202,000346.32
1985-03-2241541541141516,000342.20
1985-03-204184184174187,000344.67
1985-03-194194194154156,000342.20
1985-03-184134154134156,000342.20
1985-03-1541241241241213,000339.72
1985-03-144114154114127,000339.72
1985-03-1341041041041042,000338.08
1985-03-1241341341041039,000338.08
1985-03-1142042041641614,000343.02
1985-03-0842542542042020,000346.32
1985-03-0742743042442529,000350.44
1985-03-0642042342042311,000348.79
1985-03-054224224204206,000346.32
1985-03-0442042542042322,000348.79
1985-03-024204204204208,000346.32
1985-03-0142142142042035,000346.32
1985-02-2842742742542515,000350.44
1985-02-274274274274276,000352.09
1985-02-264294304264269,000351.27
1985-02-254264264264268,000351.27
1985-02-2342942942642912,000353.74
1985-02-224334334304309,000354.57
1985-02-214344344344342,000357.86
1985-02-2043043043043021,000354.57
1985-02-194264274264276,000352.09
1985-02-184254264254268,000351.27
1985-02-1642242242242218,000347.97
1985-02-1442743042543012,000354.57
1985-02-134274274274276,000352.09
1985-02-084224224224224,000347.97
1985-02-074234234224222,000347.97
1985-02-0642543042042016,000346.32
1985-02-0542943042942910,000353.74
1985-02-044314314314311,000355.39
1985-02-0242943542943010,000354.57
1985-02-0142142642142616,000351.27
1985-01-294394394364366,000359.51
1985-01-284404404404406,000362.81
1985-01-264414414414411,000363.64
1985-01-2544044144044112,000363.64
1985-01-244404404404404,000362.81
1985-01-234404414404408,000362.81
1985-01-224404404404402,000362.81
1985-01-2143644043544015,000362.81
1985-01-1943643643543536,000358.69
1985-01-174444444434439,000365.29
1985-01-164464464454456,000366.94
1985-01-144464464444446,000366.11
1985-01-114444454444457,000366.94
1985-01-1044444444444422,000366.11
1985-01-084694694694692,000386.72

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