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 |
---|---|---|---|---|---|---|
1985-12-28 | 620 | 620 | 619 | 619 | 23,000 | 510.41 |
1985-12-27 | 606 | 610 | 600 | 610 | 26,000 | 502.99 |
1985-12-26 | 609 | 620 | 608 | 615 | 94,000 | 507.11 |
1985-12-25 | 620 | 620 | 608 | 608 | 24,000 | 501.34 |
1985-12-24 | 601 | 605 | 600 | 605 | 19,000 | 498.87 |
1985-12-23 | 625 | 625 | 620 | 620 | 19,000 | 511.24 |
1985-12-21 | 624 | 624 | 618 | 618 | 5,000 | 509.59 |
1985-12-20 | 625 | 625 | 623 | 625 | 13,000 | 515.36 |
1985-12-19 | 625 | 631 | 625 | 625 | 16,000 | 515.36 |
1985-12-18 | 639 | 640 | 631 | 631 | 7,000 | 520.31 |
1985-12-17 | 616 | 646 | 616 | 646 | 31,000 | 532.67 |
1985-12-16 | 621 | 626 | 615 | 616 | 24,000 | 507.94 |
1985-12-13 | 629 | 629 | 624 | 624 | 14,000 | 514.53 |
1985-12-12 | 629 | 630 | 626 | 629 | 60,000 | 518.66 |
1985-12-11 | 610 | 629 | 610 | 620 | 28,000 | 511.24 |
1985-12-10 | 600 | 600 | 592 | 600 | 7,000 | 494.74 |
1985-12-09 | 600 | 600 | 592 | 600 | 18,000 | 494.74 |
1985-12-07 | 600 | 600 | 590 | 590 | 37,000 | 486.50 |
1985-12-06 | 615 | 615 | 601 | 601 | 36,000 | 495.57 |
1985-12-05 | 620 | 620 | 615 | 615 | 27,000 | 507.11 |
1985-12-04 | 593 | 610 | 590 | 590 | 37,000 | 486.50 |
1985-12-03 | 600 | 610 | 590 | 590 | 25,000 | 486.50 |
1985-12-02 | 605 | 610 | 601 | 601 | 13,000 | 495.57 |
1985-11-30 | 610 | 610 | 610 | 610 | 5,000 | 502.99 |
1985-11-29 | 607 | 608 | 600 | 600 | 11,000 | 494.74 |
1985-11-28 | 611 | 611 | 600 | 610 | 14,000 | 502.99 |
1985-11-27 | 601 | 619 | 601 | 619 | 22,000 | 510.41 |
1985-11-26 | 631 | 631 | 610 | 610 | 59,000 | 502.99 |
1985-11-25 | 584 | 615 | 584 | 615 | 55,000 | 507.11 |
1985-11-22 | 580 | 590 | 576 | 579 | 46,000 | 477.43 |
1985-11-21 | 565 | 571 | 565 | 570 | 33,000 | 470.01 |
1985-11-20 | 561 | 570 | 560 | 565 | 18,000 | 465.88 |
1985-11-19 | 560 | 580 | 560 | 560 | 28,000 | 461.76 |
1985-11-18 | 560 | 565 | 556 | 565 | 32,000 | 465.88 |
1985-11-16 | 560 | 575 | 560 | 560 | 11,000 | 461.76 |
1985-11-15 | 557 | 570 | 557 | 570 | 18,000 | 470.01 |
1985-11-14 | 560 | 562 | 557 | 557 | 45,000 | 459.29 |
1985-11-13 | 560 | 561 | 551 | 561 | 49,000 | 462.59 |
1985-11-12 | 575 | 575 | 570 | 571 | 28,000 | 470.83 |
1985-11-11 | 581 | 592 | 580 | 582 | 13,000 | 479.90 |
1985-11-08 | 578 | 580 | 578 | 578 | 20,000 | 476.60 |
1985-11-07 | 597 | 597 | 571 | 576 | 21,000 | 474.95 |
1985-11-06 | 595 | 600 | 595 | 597 | 15,000 | 492.27 |
1985-11-05 | 606 | 610 | 600 | 600 | 30,000 | 494.74 |
1985-11-02 | 606 | 607 | 605 | 605 | 16,000 | 498.87 |
1985-11-01 | 630 | 630 | 618 | 618 | 9,000 | 509.59 |
1985-10-31 | 615 | 640 | 615 | 628 | 9,000 | 517.83 |
1985-10-30 | 607 | 620 | 602 | 611 | 21,000 | 503.81 |
1985-10-29 | 622 | 622 | 600 | 600 | 15,000 | 494.74 |
1985-10-28 | 626 | 626 | 626 | 626 | 5,000 | 516.18 |
1985-10-26 | 621 | 621 | 600 | 601 | 9,000 | 495.57 |
1985-10-25 | 631 | 631 | 630 | 630 | 5,000 | 519.48 |
1985-10-24 | 623 | 626 | 622 | 626 | 19,000 | 516.18 |
1985-10-23 | 640 | 640 | 630 | 638 | 25,000 | 526.08 |
1985-10-22 | 650 | 650 | 640 | 645 | 7,000 | 531.85 |
1985-10-21 | 645 | 646 | 645 | 646 | 13,000 | 532.67 |
1985-10-19 | 645 | 650 | 645 | 650 | 4,000 | 535.97 |
1985-10-18 | 626 | 637 | 625 | 635 | 16,000 | 523.60 |
1985-10-17 | 622 | 638 | 622 | 622 | 67,000 | 512.88 |
1985-10-16 | 670 | 670 | 651 | 651 | 48,000 | 536.80 |
1985-10-15 | 680 | 680 | 680 | 680 | 15,000 | 560.71 |
1985-10-14 | 650 | 650 | 650 | 650 | 39,000 | 535.97 |
1985-10-11 | 650 | 650 | 645 | 650 | 18,000 | 535.97 |
1985-10-09 | 654 | 655 | 644 | 650 | 185,000 | 535.97 |
1985-10-08 | 654 | 654 | 651 | 654 | 40,000 | 539.27 |
1985-10-07 | 670 | 670 | 657 | 657 | 23,000 | 541.74 |
1985-10-05 | 661 | 661 | 661 | 661 | 8,000 | 545.04 |
1985-10-04 | 680 | 680 | 655 | 670 | 14,000 | 552.46 |
1985-10-03 | 700 | 700 | 680 | 680 | 26,000 | 560.71 |
1985-10-02 | 706 | 706 | 697 | 697 | 34,000 | 574.73 |
1985-10-01 | 701 | 720 | 701 | 706 | 32,000 | 582.15 |
1985-09-30 | 699 | 711 | 699 | 703 | 37,000 | 579.67 |
1985-09-28 | 724 | 724 | 715 | 715 | 6,000 | 589.57 |
1985-09-27 | 725 | 730 | 715 | 725 | 26,000 | 597.82 |
1985-09-26 | 736 | 736 | 720 | 725 | 83,000 | 597.82 |
1985-09-25 | 690 | 690 | 680 | 690 | 45,000 | 568.96 |
1985-09-24 | 718 | 720 | 714 | 714 | 19,000 | 588.75 |
1985-09-21 | 720 | 720 | 720 | 720 | 21,000 | 593.69 |
1985-09-20 | 693 | 700 | 685 | 700 | 107,000 | 577.20 |
1985-09-19 | 651 | 683 | 650 | 683 | 84,000 | 563.18 |
1985-09-18 | 656 | 657 | 654 | 655 | 26,000 | 540.10 |
1985-09-17 | 666 | 666 | 650 | 656 | 25,000 | 540.92 |
1985-09-13 | 660 | 660 | 660 | 660 | 21,000 | 544.22 |
1985-09-12 | 660 | 663 | 660 | 662 | 11,000 | 545.87 |
1985-09-11 | 690 | 690 | 690 | 690 | 1,000 | 568.96 |
1985-09-10 | 673 | 693 | 673 | 693 | 13,000 | 571.43 |
1985-09-09 | 693 | 693 | 693 | 693 | 1,000 | 571.43 |
1985-09-07 | 693 | 693 | 693 | 693 | 6,000 | 571.43 |
1985-09-06 | 688 | 693 | 688 | 693 | 16,000 | 571.43 |
1985-09-05 | 653 | 659 | 653 | 658 | 15,000 | 542.57 |
1985-09-04 | 641 | 659 | 641 | 653 | 12,000 | 538.45 |
1985-09-03 | 660 | 670 | 640 | 640 | 59,000 | 527.73 |
1985-09-02 | 690 | 690 | 675 | 680 | 7,000 | 560.71 |
1985-08-31 | 692 | 692 | 690 | 691 | 15,000 | 569.78 |
1985-08-30 | 693 | 700 | 693 | 693 | 10,000 | 571.43 |
1985-08-29 | 692 | 692 | 691 | 691 | 2,000 | 569.78 |
1985-08-28 | 700 | 700 | 691 | 691 | 8,000 | 569.78 |
1985-08-27 | 680 | 720 | 680 | 720 | 79,000 | 593.69 |
1985-08-26 | 700 | 700 | 700 | 700 | 13,000 | 577.20 |
1985-08-24 | 710 | 711 | 700 | 700 | 15,000 | 577.20 |
1985-08-23 | 710 | 710 | 706 | 706 | 39,000 | 582.15 |
1985-08-22 | 711 | 716 | 710 | 716 | 11,000 | 590.39 |
1985-08-21 | 715 | 717 | 710 | 711 | 22,000 | 586.27 |
1985-08-20 | 706 | 715 | 706 | 715 | 30,000 | 589.57 |
1985-08-16 | 781 | 781 | 777 | 777 | 49,000 | 640.69 |
1985-08-15 | 760 | 770 | 755 | 758 | 111,000 | 625.03 |
1985-08-14 | 711 | 749 | 710 | 749 | 40,000 | 617.61 |
1985-08-13 | 708 | 708 | 708 | 708 | 22,000 | 583.80 |
1985-08-12 | 720 | 720 | 700 | 710 | 63,000 | 585.45 |
1985-08-09 | 700 | 700 | 695 | 700 | 83,000 | 577.20 |
1985-08-07 | 645 | 646 | 630 | 640 | 60,000 | 527.73 |
1985-08-06 | 660 | 660 | 640 | 649 | 58,000 | 535.15 |
1985-08-05 | 694 | 694 | 670 | 670 | 18,000 | 552.46 |
1985-08-03 | 696 | 697 | 696 | 697 | 35,000 | 574.73 |
1985-08-02 | 700 | 721 | 700 | 710 | 37,000 | 585.45 |
1985-08-01 | 684 | 705 | 684 | 705 | 97,000 | 581.32 |
1985-07-30 | 768 | 771 | 735 | 735 | 127,000 | 606.06 |
1985-07-29 | 770 | 789 | 768 | 771 | 205,000 | 635.75 |
1985-07-27 | 770 | 775 | 765 | 770 | 116,000 | 634.92 |
1985-07-26 | 789 | 789 | 778 | 780 | 90,000 | 643.17 |
1985-07-25 | 780 | 789 | 780 | 785 | 285,000 | 647.29 |
1985-07-24 | 751 | 785 | 751 | 780 | 175,000 | 643.17 |
1985-07-23 | 780 | 780 | 750 | 750 | 95,000 | 618.43 |
1985-07-22 | 810 | 810 | 759 | 760 | 92,000 | 626.68 |
1985-07-20 | 780 | 800 | 779 | 795 | 219,000 | 655.54 |
1985-07-19 | 755 | 798 | 755 | 780 | 197,000 | 643.17 |
1985-07-18 | 769 | 770 | 735 | 735 | 196,000 | 606.06 |
1985-07-17 | 800 | 800 | 779 | 800 | 404,000 | 659.66 |
1985-07-16 | 820 | 820 | 779 | 787 | 338,000 | 648.94 |
1985-07-15 | 865 | 865 | 805 | 845 | 1,122,000 | 696.76 |
1985-07-12 | 809 | 829 | 807 | 815 | 1,107,000 | 672.03 |
1985-07-11 | 668 | 740 | 660 | 735 | 1,313,000 | 606.06 |
1985-07-10 | 665 | 665 | 650 | 650 | 729,000 | 535.97 |
1985-07-09 | 559 | 577 | 555 | 575 | 168,000 | 474.13 |
1985-07-08 | 567 | 574 | 559 | 560 | 160,000 | 461.76 |
1985-07-06 | 567 | 567 | 557 | 566 | 260,000 | 466.71 |
1985-07-05 | 535 | 564 | 535 | 559 | 352,000 | 460.94 |
1985-07-04 | 510 | 520 | 508 | 520 | 32,000 | 428.78 |
1985-07-03 | 502 | 505 | 502 | 505 | 8,000 | 416.41 |
1985-07-02 | 491 | 510 | 491 | 494 | 20,000 | 407.34 |
1985-07-01 | 495 | 495 | 489 | 489 | 4,000 | 403.22 |
1985-06-29 | 485 | 491 | 485 | 491 | 27,000 | 404.87 |
1985-06-28 | 499 | 499 | 495 | 495 | 10,000 | 408.16 |
1985-06-27 | 502 | 502 | 500 | 502 | 4,000 | 413.94 |
1985-06-26 | 498 | 506 | 498 | 502 | 35,000 | 413.94 |
1985-06-25 | 500 | 500 | 495 | 495 | 22,000 | 408.16 |
1985-06-24 | 500 | 500 | 495 | 500 | 15,000 | 412.29 |
1985-06-22 | 492 | 498 | 492 | 495 | 6,000 | 408.16 |
1985-06-21 | 498 | 498 | 491 | 491 | 6,000 | 404.87 |
1985-06-20 | 495 | 498 | 495 | 498 | 15,000 | 410.64 |
1985-06-19 | 485 | 506 | 485 | 485 | 43,000 | 399.92 |
1985-06-18 | 495 | 500 | 490 | 490 | 22,000 | 404.04 |
1985-06-17 | 502 | 505 | 500 | 500 | 24,000 | 412.29 |
1985-06-15 | 503 | 503 | 500 | 500 | 21,000 | 412.29 |
1985-06-14 | 510 | 510 | 501 | 501 | 24,000 | 413.11 |
1985-06-13 | 509 | 515 | 500 | 501 | 29,000 | 413.11 |
1985-06-12 | 517 | 520 | 506 | 515 | 49,000 | 424.66 |
1985-06-11 | 530 | 534 | 511 | 520 | 71,000 | 428.78 |
1985-06-10 | 538 | 542 | 535 | 537 | 142,000 | 442.80 |
1985-06-07 | 545 | 557 | 532 | 542 | 225,000 | 446.92 |
1985-06-06 | 528 | 567 | 520 | 545 | 519,000 | 449.39 |
1985-06-05 | 483 | 510 | 482 | 510 | 148,000 | 420.53 |
1985-06-04 | 489 | 489 | 485 | 488 | 16,000 | 402.39 |
1985-06-03 | 480 | 490 | 480 | 489 | 46,000 | 403.22 |
1985-06-01 | 490 | 490 | 481 | 481 | 38,000 | 396.62 |
1985-05-31 | 470 | 490 | 470 | 490 | 63,000 | 404.04 |
1985-05-30 | 461 | 470 | 461 | 468 | 32,000 | 385.90 |
1985-05-29 | 470 | 470 | 458 | 458 | 27,000 | 377.65 |
1985-05-28 | 460 | 470 | 460 | 470 | 19,000 | 387.55 |
1985-05-27 | 461 | 461 | 461 | 461 | 2,000 | 380.13 |
1985-05-25 | 458 | 458 | 458 | 458 | 3,000 | 377.65 |
1985-05-24 | 455 | 464 | 455 | 464 | 20,000 | 382.60 |
1985-05-23 | 455 | 455 | 455 | 455 | 7,000 | 375.18 |
1985-05-22 | 460 | 460 | 455 | 455 | 17,000 | 375.18 |
1985-05-21 | 460 | 464 | 460 | 463 | 6,000 | 381.78 |
1985-05-20 | 469 | 469 | 469 | 469 | 2,000 | 386.72 |
1985-05-18 | 469 | 469 | 469 | 469 | 12,000 | 386.72 |
1985-05-17 | 461 | 462 | 456 | 461 | 16,000 | 380.13 |
1985-05-16 | 461 | 462 | 461 | 462 | 11,000 | 380.95 |
1985-05-15 | 470 | 470 | 461 | 461 | 56,000 | 380.13 |
1985-05-14 | 465 | 470 | 460 | 470 | 58,000 | 387.55 |
1985-05-13 | 459 | 460 | 459 | 460 | 10,000 | 379.30 |
1985-05-10 | 446 | 452 | 446 | 450 | 13,000 | 371.06 |
1985-05-09 | 450 | 450 | 443 | 443 | 19,000 | 365.29 |
1985-05-08 | 450 | 454 | 446 | 446 | 34,000 | 367.76 |
1985-05-07 | 455 | 455 | 450 | 450 | 47,000 | 371.06 |
1985-05-04 | 461 | 461 | 450 | 450 | 27,000 | 371.06 |
1985-05-02 | 450 | 468 | 449 | 456 | 91,000 | 376.01 |
1985-05-01 | 434 | 440 | 432 | 440 | 28,000 | 362.81 |
1985-04-30 | 438 | 438 | 431 | 431 | 3,000 | 355.39 |
1985-04-27 | 440 | 440 | 433 | 433 | 7,000 | 357.04 |
1985-04-26 | 430 | 438 | 430 | 438 | 24,000 | 361.16 |
1985-04-25 | 430 | 430 | 430 | 430 | 2,000 | 354.57 |
1985-04-24 | 420 | 420 | 419 | 419 | 39,000 | 345.50 |
1985-04-23 | 425 | 425 | 420 | 420 | 21,000 | 346.32 |
1985-04-22 | 425 | 425 | 422 | 422 | 26,000 | 347.97 |
1985-04-20 | 421 | 424 | 421 | 423 | 8,000 | 348.79 |
1985-04-19 | 422 | 424 | 422 | 424 | 7,000 | 349.62 |
1985-04-18 | 429 | 430 | 420 | 421 | 15,000 | 347.15 |
1985-04-17 | 429 | 429 | 428 | 429 | 8,000 | 353.74 |
1985-04-16 | 425 | 429 | 415 | 429 | 73,000 | 353.74 |
1985-04-15 | 429 | 429 | 429 | 429 | 1,000 | 353.74 |
1985-04-12 | 426 | 429 | 423 | 429 | 26,000 | 353.74 |
1985-04-11 | 443 | 443 | 421 | 422 | 6,000 | 347.97 |
1985-04-10 | 450 | 450 | 444 | 444 | 23,000 | 366.11 |
1985-04-09 | 431 | 441 | 425 | 441 | 30,000 | 363.64 |
1985-04-08 | 422 | 429 | 422 | 429 | 3,000 | 353.74 |
1985-04-06 | 422 | 422 | 421 | 422 | 18,000 | 347.97 |
1985-04-05 | 427 | 427 | 427 | 427 | 6,000 | 352.09 |
1985-04-04 | 420 | 422 | 420 | 420 | 21,000 | 346.32 |
1985-04-03 | 415 | 415 | 414 | 414 | 6,000 | 341.37 |
1985-04-01 | 414 | 414 | 414 | 414 | 6,000 | 341.37 |
1985-03-29 | 413 | 413 | 413 | 413 | 3,000 | 340.55 |
1985-03-28 | 413 | 413 | 412 | 412 | 6,000 | 339.72 |
1985-03-27 | 412 | 412 | 412 | 412 | 4,000 | 339.72 |
1985-03-26 | 422 | 422 | 420 | 422 | 5,000 | 347.97 |
1985-03-25 | 422 | 422 | 421 | 422 | 7,000 | 347.97 |
1985-03-23 | 420 | 420 | 420 | 420 | 2,000 | 346.32 |
1985-03-22 | 415 | 415 | 411 | 415 | 16,000 | 342.20 |
1985-03-20 | 418 | 418 | 417 | 418 | 7,000 | 344.67 |
1985-03-19 | 419 | 419 | 415 | 415 | 6,000 | 342.20 |
1985-03-18 | 413 | 415 | 413 | 415 | 6,000 | 342.20 |
1985-03-15 | 412 | 412 | 412 | 412 | 13,000 | 339.72 |
1985-03-14 | 411 | 415 | 411 | 412 | 7,000 | 339.72 |
1985-03-13 | 410 | 410 | 410 | 410 | 42,000 | 338.08 |
1985-03-12 | 413 | 413 | 410 | 410 | 39,000 | 338.08 |
1985-03-11 | 420 | 420 | 416 | 416 | 14,000 | 343.02 |
1985-03-08 | 425 | 425 | 420 | 420 | 20,000 | 346.32 |
1985-03-07 | 427 | 430 | 424 | 425 | 29,000 | 350.44 |
1985-03-06 | 420 | 423 | 420 | 423 | 11,000 | 348.79 |
1985-03-05 | 422 | 422 | 420 | 420 | 6,000 | 346.32 |
1985-03-04 | 420 | 425 | 420 | 423 | 22,000 | 348.79 |
1985-03-02 | 420 | 420 | 420 | 420 | 8,000 | 346.32 |
1985-03-01 | 421 | 421 | 420 | 420 | 35,000 | 346.32 |
1985-02-28 | 427 | 427 | 425 | 425 | 15,000 | 350.44 |
1985-02-27 | 427 | 427 | 427 | 427 | 6,000 | 352.09 |
1985-02-26 | 429 | 430 | 426 | 426 | 9,000 | 351.27 |
1985-02-25 | 426 | 426 | 426 | 426 | 8,000 | 351.27 |
1985-02-23 | 429 | 429 | 426 | 429 | 12,000 | 353.74 |
1985-02-22 | 433 | 433 | 430 | 430 | 9,000 | 354.57 |
1985-02-21 | 434 | 434 | 434 | 434 | 2,000 | 357.86 |
1985-02-20 | 430 | 430 | 430 | 430 | 21,000 | 354.57 |
1985-02-19 | 426 | 427 | 426 | 427 | 6,000 | 352.09 |
1985-02-18 | 425 | 426 | 425 | 426 | 8,000 | 351.27 |
1985-02-16 | 422 | 422 | 422 | 422 | 18,000 | 347.97 |
1985-02-14 | 427 | 430 | 425 | 430 | 12,000 | 354.57 |
1985-02-13 | 427 | 427 | 427 | 427 | 6,000 | 352.09 |
1985-02-08 | 422 | 422 | 422 | 422 | 4,000 | 347.97 |
1985-02-07 | 423 | 423 | 422 | 422 | 2,000 | 347.97 |
1985-02-06 | 425 | 430 | 420 | 420 | 16,000 | 346.32 |
1985-02-05 | 429 | 430 | 429 | 429 | 10,000 | 353.74 |
1985-02-04 | 431 | 431 | 431 | 431 | 1,000 | 355.39 |
1985-02-02 | 429 | 435 | 429 | 430 | 10,000 | 354.57 |
1985-02-01 | 421 | 426 | 421 | 426 | 16,000 | 351.27 |
1985-01-29 | 439 | 439 | 436 | 436 | 6,000 | 359.51 |
1985-01-28 | 440 | 440 | 440 | 440 | 6,000 | 362.81 |
1985-01-26 | 441 | 441 | 441 | 441 | 1,000 | 363.64 |
1985-01-25 | 440 | 441 | 440 | 441 | 12,000 | 363.64 |
1985-01-24 | 440 | 440 | 440 | 440 | 4,000 | 362.81 |
1985-01-23 | 440 | 441 | 440 | 440 | 8,000 | 362.81 |
1985-01-22 | 440 | 440 | 440 | 440 | 2,000 | 362.81 |
1985-01-21 | 436 | 440 | 435 | 440 | 15,000 | 362.81 |
1985-01-19 | 436 | 436 | 435 | 435 | 36,000 | 358.69 |
1985-01-17 | 444 | 444 | 443 | 443 | 9,000 | 365.29 |
1985-01-16 | 446 | 446 | 445 | 445 | 6,000 | 366.94 |
1985-01-14 | 446 | 446 | 444 | 444 | 6,000 | 366.11 |
1985-01-11 | 444 | 445 | 444 | 445 | 7,000 | 366.94 |
1985-01-10 | 444 | 444 | 444 | 444 | 22,000 | 366.11 |
1985-01-08 | 469 | 469 | 469 | 469 | 2,000 | 386.72 |
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