5911 (株)横河ブリッジホールディングスの時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,150	2,150	2,110	2,130	15,000	1,844.16
1987-12-26	2,190	2,250	2,180	2,190	114,000	1,896.10
1987-12-25	2,230	2,240	2,190	2,230	281,000	1,930.74
1987-12-24	2,230	2,230	2,210	2,210	36,000	1,913.42
1987-12-23	2,240	2,240	2,210	2,240	109,000	1,939.39
1987-12-22	2,200	2,250	2,150	2,240	323,000	1,939.39
1987-12-21	2,200	2,200	2,180	2,180	41,000	1,887.45
1987-12-18	2,180	2,200	2,170	2,200	140,000	1,904.76
1987-12-17	2,190	2,190	2,150	2,160	192,000	1,870.13
1987-12-16	2,180	2,180	2,160	2,170	81,000	1,878.79
1987-12-15	2,190	2,200	2,170	2,190	109,000	1,896.10
1987-12-14	2,200	2,200	2,180	2,180	72,000	1,887.45
1987-12-11	2,200	2,220	2,170	2,190	152,000	1,896.10
1987-12-10	2,190	2,240	2,170	2,220	155,000	1,922.08
1987-12-09	2,200	2,200	2,140	2,190	27,000	1,896.10
1987-12-08	2,200	2,220	2,150	2,200	120,000	1,904.76
1987-12-07	2,240	2,240	2,190	2,240	35,000	1,939.39
1987-12-05	2,130	2,200	2,130	2,200	31,000	1,904.76
1987-12-04	2,210	2,230	2,110	2,210	153,000	1,913.42
1987-12-03	2,150	2,250	2,150	2,250	402,000	1,948.05
1987-12-02	2,190	2,190	2,140	2,150	85,000	1,861.47
1987-12-01	2,060	2,180	2,050	2,180	148,000	1,887.45
1987-11-30	2,180	2,180	2,100	2,100	100,000	1,818.18
1987-11-28	2,140	2,160	2,090	2,160	100,000	1,870.13
1987-11-27	2,140	2,140	2,100	2,140	104,000	1,852.81
1987-11-26	2,130	2,140	2,090	2,120	96,000	1,835.50
1987-11-25	2,100	2,120	2,090	2,110	200,000	1,826.84
1987-11-24	2,090	2,100	2,060	2,080	13,000	1,800.87
1987-11-20	2,070	2,100	2,020	2,100	82,000	1,818.18
1987-11-19	2,090	2,090	2,020	2,030	9,000	1,757.58
1987-11-18	2,040	2,040	2,010	2,010	34,000	1,740.26
1987-11-17	2,100	2,120	2,050	2,120	85,000	1,835.50
1987-11-16	2,140	2,140	2,080	2,120	232,000	1,835.50
1987-11-13	2,060	2,140	2,050	2,140	223,000	1,852.81
1987-11-12	1,840	1,840	1,830	1,840	51,000	1,593.07
1987-11-11	1,780	1,810	1,720	1,790	134,000	1,549.78
1987-11-10	1,850	1,850	1,750	1,750	87,000	1,515.15
1987-11-09	1,910	1,910	1,850	1,850	33,000	1,601.73
1987-11-07	1,940	1,940	1,940	1,940	43,000	1,679.65
1987-11-06	1,900	1,970	1,900	1,970	80,000	1,705.63
1987-11-05	1,850	1,930	1,850	1,900	28,000	1,645.02
1987-11-04	1,840	1,890	1,840	1,870	42,000	1,619.05
1987-11-02	1,850	1,890	1,840	1,890	39,000	1,636.36
1987-10-30	1,900	1,900	1,830	1,830	22,000	1,584.42
1987-10-29	1,790	1,810	1,790	1,810	26,000	1,567.10
1987-10-28	1,850	1,890	1,850	1,850	79,000	1,601.73
1987-10-27	1,850	1,900	1,800	1,880	131,000	1,627.71
1987-10-26	1,900	1,930	1,810	1,930	89,000	1,671
1987-10-24	1,940	1,950	1,870	1,880	79,000	1,627.71
1987-10-23	1,950	2,000	1,950	1,970	72,000	1,705.63
1987-10-22	2,000	2,050	2,000	2,000	146,000	1,731.60
1987-10-21	1,840	1,900	1,810	1,900	138,000	1,645.02
1987-10-20	1,600	1,600	1,600	1,600	49,000	1,385.28
1987-10-19	1,960	2,050	1,960	2,000	21,000	1,731.60
1987-10-16	2,150	2,150	2,080	2,080	7,000	1,800.87
1987-10-15	2,190	2,200	2,170	2,180	74,000	1,887.45
1987-10-14	2,200	2,200	2,160	2,200	13,000	1,904.76
1987-10-13	2,210	2,220	2,180	2,200	82,000	1,904.76
1987-10-12	2,200	2,200	2,180	2,200	33,000	1,904.76
1987-10-09	2,200	2,280	2,190	2,280	157,000	1,974.03
1987-10-08	2,150	2,190	2,150	2,180	53,000	1,887.45
1987-10-07	2,170	2,170	2,150	2,150	13,000	1,861.47
1987-10-06	2,060	2,170	2,060	2,170	29,000	1,878.79
1987-10-05	2,100	2,100	2,100	2,100	1,000	1,818.18
1987-10-03	2,200	2,200	2,200	2,200	20,000	1,904.76
1987-10-02	2,180	2,190	2,150	2,190	29,000	1,896.10
1987-10-01	2,160	2,200	2,160	2,200	39,000	1,904.76
1987-09-30	2,120	2,120	2,120	2,120	28,000	1,835.50
1987-09-29	2,120	2,120	2,120	2,120	3,000	1,835.50
1987-09-26	2,040	2,200	2,040	2,200	20,000	1,904.76
1987-09-25	2,020	2,040	1,970	2,040	188,000	1,682.13
1987-09-24	2,070	2,070	2,010	2,010	120,000	1,657.39
1987-09-22	2,070	2,070	2,050	2,050	16,000	1,690.37
1987-09-21	2,080	2,080	2,040	2,070	40,000	1,706.86
1987-09-18	2,070	2,090	2,040	2,040	37,000	1,682.13
1987-09-17	2,030	2,070	2,030	2,050	76,000	1,690.37
1987-09-16	2,050	2,110	2,050	2,070	51,000	1,706.86
1987-09-14	2,080	2,100	2,070	2,080	38,000	1,715.11
1987-09-11	2,200	2,200	2,110	2,120	104,000	1,748.09
1987-09-10	2,200	2,200	2,160	2,160	74,000	1,781.08
1987-09-09	2,180	2,200	2,140	2,140	62,000	1,764.58
1987-09-08	2,110	2,200	2,110	2,200	58,000	1,814.06
1987-09-07	2,190	2,200	2,130	2,150	52,000	1,772.83
1987-09-05	2,150	2,240	2,150	2,200	55,000	1,814.06
1987-09-04	2,150	2,240	2,150	2,240	233,000	1,847.04
1987-09-03	2,120	2,190	2,120	2,150	130,000	1,772.83
1987-09-02	2,110	2,180	2,110	2,130	72,000	1,756.34
1987-09-01	2,170	2,180	2,130	2,130	50,000	1,756.34
1987-08-31	2,060	2,110	2,060	2,090	38,000	1,723.36
1987-08-29	2,190	2,190	2,110	2,120	73,000	1,748.09
1987-08-28	2,250	2,260	2,150	2,160	327,000	1,781.08
1987-08-27	2,210	2,280	2,190	2,250	632,000	1,855.29
1987-08-26	2,080	2,140	2,080	2,130	112,000	1,756.34
1987-08-25	2,080	2,080	2,040	2,070	24,000	1,706.86
1987-08-24	2,080	2,080	2,020	2,070	29,000	1,706.86
1987-08-22	2,060	2,080	2,030	2,080	23,000	1,715.11
1987-08-21	2,130	2,130	2,040	2,080	84,000	1,715.11
1987-08-20	2,060	2,100	2,030	2,060	55,000	1,698.62
1987-08-19	2,090	2,090	2,040	2,050	19,000	1,690.37
1987-08-18	2,060	2,070	2,040	2,070	31,000	1,706.86
1987-08-17	2,060	2,060	2,040	2,060	25,000	1,698.62
1987-08-14	2,060	2,090	2,050	2,090	39,000	1,723.36
1987-08-13	2,120	2,120	2,070	2,100	45,000	1,731.60
1987-08-12	2,080	2,100	2,040	2,100	125,000	1,731.60
1987-08-11	2,100	2,100	2,030	2,030	81,000	1,673.88
1987-08-10	2,070	2,120	2,030	2,120	112,000	1,748.09
1987-08-07	1,990	2,060	1,950	2,060	80,000	1,698.62
1987-08-06	2,000	2,000	1,930	1,960	64,000	1,616.16
1987-08-05	1,960	1,970	1,940	1,950	30,000	1,607.92
1987-08-04	1,970	1,970	1,910	1,930	77,000	1,591.42
1987-08-03	2,000	2,030	1,980	2,010	82,000	1,657.39
1987-08-01	2,000	2,090	1,970	1,970	95,000	1,624.41
1987-07-31	1,930	2,000	1,930	1,980	112,000	1,632.65
1987-07-30	1,960	2,000	1,940	1,990	115,000	1,640.90
1987-07-29	1,970	2,000	1,950	2,000	130,000	1,649.14
1987-07-28	2,000	2,000	1,950	1,950	176,000	1,607.92
1987-07-27	1,960	2,030	1,960	1,970	92,000	1,624.41
1987-07-25	2,000	2,030	1,950	1,950	171,000	1,607.92
1987-07-24	1,940	2,180	1,920	2,120	383,000	1,748.09
1987-07-23	1,970	1,970	1,880	1,900	161,000	1,566.69
1987-07-22	2,040	2,040	1,910	1,910	138,000	1,574.93
1987-07-21	1,900	2,090	1,860	2,050	184,000	1,690.37
1987-07-20	2,030	2,030	1,930	1,930	107,000	1,591.42
1987-07-17	2,100	2,140	2,000	2,070	244,000	1,706.86
1987-07-16	2,200	2,320	2,080	2,140	1,263,000	1,764.58
1987-07-15	2,240	2,460	2,230	2,260	2,986,999	1,863.53
1987-07-14	1,840	2,120	1,830	2,120	1,586,000	1,748.09
1987-07-13	1,770	1,820	1,760	1,820	229,000	1,500.72
1987-07-10	1,680	1,730	1,680	1,710	196,000	1,410.02
1987-07-09	1,660	1,670	1,640	1,670	120,000	1,377.04
1987-07-08	1,630	1,660	1,630	1,650	175,000	1,360.54
1987-07-07	1,640	1,650	1,620	1,640	132,000	1,352.30
1987-07-06	1,620	1,640	1,620	1,640	19,000	1,352.30
1987-07-04	1,630	1,640	1,620	1,620	42,000	1,335.81
1987-07-03	1,640	1,650	1,630	1,640	101,000	1,352.30
1987-07-02	1,660	1,660	1,640	1,640	72,000	1,352.30
1987-07-01	1,640	1,670	1,600	1,600	132,000	1,319.32
1987-06-30	1,700	1,700	1,620	1,650	121,000	1,360.54
1987-06-29	1,720	1,720	1,680	1,690	80,000	1,393.53
1987-06-27	1,720	1,720	1,690	1,690	50,000	1,393.53
1987-06-26	1,710	1,730	1,700	1,730	102,000	1,426.51
1987-06-25	1,700	1,710	1,690	1,710	36,000	1,410.02
1987-06-24	1,700	1,780	1,700	1,750	77,000	1,443
1987-06-23	1,760	1,770	1,680	1,700	32,000	1,401.77
1987-06-22	1,770	1,790	1,760	1,790	39,000	1,475.98
1987-06-19	1,760	1,780	1,750	1,780	57,000	1,467.74
1987-06-18	1,870	1,870	1,810	1,850	49,000	1,525.46
1987-06-17	1,810	1,890	1,810	1,890	22,000	1,558.44
1987-06-16	1,890	1,890	1,820	1,890	88,000	1,558.44
1987-06-15	1,800	1,890	1,770	1,890	144,000	1,558.44
1987-06-12	1,890	1,900	1,840	1,880	194,000	1,550.20
1987-06-11	1,940	1,940	1,880	1,930	134,000	1,591.42
1987-06-10	1,940	1,950	1,900	1,940	66,000	1,599.67
1987-06-09	1,930	1,950	1,920	1,950	89,000	1,607.92
1987-06-08	1,950	1,950	1,920	1,950	111,000	1,607.92
1987-06-06	1,900	1,950	1,900	1,950	88,000	1,607.92
1987-06-05	1,870	1,920	1,870	1,900	264,000	1,566.69
1987-06-04	1,900	1,920	1,890	1,900	211,000	1,566.69
1987-06-03	1,950	1,950	1,890	1,900	222,000	1,566.69
1987-06-02	1,940	1,980	1,920	1,960	929,000	1,616.16
1987-06-01	1,830	1,860	1,800	1,820	234,000	1,500.72
1987-05-30	1,830	1,880	1,810	1,860	773,000	1,533.70
1987-05-29	1,590	1,800	1,590	1,770	536,000	1,459.49
1987-05-28	1,550	1,600	1,530	1,590	32,000	1,311.07
1987-05-27	1,580	1,600	1,550	1,550	30,000	1,278.09
1987-05-26	1,580	1,600	1,580	1,580	22,000	1,302.82
1987-05-25	1,640	1,640	1,570	1,580	110,000	1,302.82
1987-05-23	1,560	1,570	1,560	1,560	28,000	1,286.33
1987-05-22	1,540	1,650	1,540	1,550	135,000	1,278.09
1987-05-21	1,590	1,590	1,510	1,510	48,000	1,245.10
1987-05-20	1,640	1,640	1,560	1,560	108,000	1,286.33
1987-05-19	1,520	1,640	1,510	1,640	80,000	1,352.30
1987-05-18	1,620	1,630	1,580	1,580	60,000	1,302.82
1987-05-15	1,550	1,600	1,550	1,590	98,000	1,311.07
1987-05-14	1,570	1,600	1,550	1,550	13,000	1,278.09
1987-05-13	1,620	1,620	1,560	1,580	95,000	1,302.82
1987-05-12	1,640	1,640	1,600	1,630	104,000	1,344.05
1987-05-11	1,620	1,640	1,600	1,640	100,000	1,352.30
1987-05-08	1,600	1,600	1,550	1,580	80,000	1,302.82
1987-05-07	1,510	1,610	1,510	1,580	133,000	1,302.82
1987-05-06	1,540	1,540	1,520	1,540	70,000	1,269.84
1987-05-02	1,490	1,550	1,490	1,550	21,000	1,278.09
1987-05-01	1,480	1,500	1,450	1,450	31,000	1,195.63
1987-04-30	1,460	1,470	1,450	1,470	26,000	1,212.12
1987-04-28	1,490	1,490	1,450	1,470	24,000	1,212.12
1987-04-27	1,540	1,540	1,510	1,510	80,000	1,245.10
1987-04-25	1,580	1,580	1,540	1,540	26,000	1,269.84
1987-04-24	1,570	1,580	1,550	1,580	48,000	1,302.82
1987-04-23	1,570	1,580	1,530	1,530	51,000	1,261.60
1987-04-22	1,540	1,580	1,530	1,530	92,000	1,261.60
1987-04-21	1,540	1,570	1,520	1,550	90,000	1,278.09
1987-04-20	1,560	1,560	1,510	1,550	36,000	1,278.09
1987-04-17	1,560	1,570	1,540	1,560	82,000	1,286.33
1987-04-16	1,570	1,570	1,570	1,570	46,000	1,294.58
1987-04-15	1,570	1,590	1,510	1,510	49,000	1,245.10
1987-04-14	1,530	1,580	1,500	1,570	29,000	1,294.58
1987-04-13	1,530	1,550	1,530	1,530	36,000	1,261.60
1987-04-10	1,600	1,630	1,600	1,600	71,000	1,319.32
1987-04-09	1,680	1,690	1,610	1,660	140,000	1,368.79
1987-04-08	1,630	1,670	1,600	1,670	359,000	1,377.04
1987-04-07	1,640	1,680	1,610	1,620	358,000	1,335.81
1987-04-06	1,560	1,600	1,560	1,580	354,000	1,302.82
1987-04-04	1,460	1,490	1,460	1,480	39,000	1,220.37
1987-04-03	1,480	1,480	1,450	1,450	28,000	1,195.63
1987-04-02	1,430	1,500	1,430	1,470	72,000	1,212.12
1987-04-01	1,380	1,410	1,370	1,410	81,000	1,162.65
1987-03-31	1,360	1,380	1,360	1,380	30,000	1,137.91
1987-03-30	1,400	1,400	1,400	1,400	16,000	1,154.40
1987-03-28	1,370	1,390	1,370	1,390	33,000	1,146.16
1987-03-27	1,430	1,450	1,420	1,430	62,000	1,179.14
1987-03-26	1,340	1,340	1,320	1,330	46,000	1,096.68
1987-03-25	1,360	1,370	1,340	1,340	25,000	1,104.93
1987-03-24	1,360	1,360	1,340	1,340	28,000	1,104.93
1987-03-23	1,330	1,350	1,330	1,350	42,000	1,113.17
1987-03-20	1,360	1,360	1,350	1,350	44,000	1,113.17
1987-03-19	1,380	1,390	1,370	1,380	23,000	1,137.91
1987-03-18	1,400	1,400	1,380	1,380	45,000	1,137.91
1987-03-17	1,400	1,410	1,390	1,390	173,000	1,146.16
1987-03-16	1,400	1,430	1,390	1,390	83,000	1,146.16
1987-03-13	1,410	1,410	1,380	1,410	129,000	1,162.65
1987-03-12	1,340	1,350	1,330	1,350	96,000	1,113.17
1987-03-11	1,340	1,370	1,340	1,340	46,000	1,104.93
1987-03-10	1,340	1,350	1,340	1,340	64,000	1,104.93
1987-03-09	1,360	1,370	1,340	1,370	86,000	1,129.66
1987-03-07	1,340	1,360	1,330	1,340	81,000	1,104.93
1987-03-06	1,370	1,370	1,340	1,360	32,000	1,121.42
1987-03-05	1,350	1,370	1,330	1,330	151,000	1,096.68
1987-03-04	1,410	1,450	1,390	1,390	174,000	1,146.16
1987-03-03	1,380	1,400	1,340	1,400	41,000	1,154.40
1987-03-02	1,330	1,390	1,330	1,340	73,000	1,104.93
1987-02-28	1,350	1,370	1,340	1,340	32,000	1,104.93
1987-02-27	1,350	1,390	1,350	1,350	28,000	1,113.17
1987-02-26	1,370	1,380	1,330	1,330	86,000	1,096.68
1987-02-25	1,420	1,450	1,420	1,450	196,000	1,195.63
1987-02-24	1,330	1,340	1,300	1,300	107,000	1,071.94
1987-02-23	1,340	1,370	1,340	1,360	27,000	1,121.42
1987-02-20	1,340	1,340	1,300	1,330	50,000	1,096.68
1987-02-19	1,330	1,340	1,310	1,320	59,000	1,088.44
1987-02-18	1,330	1,330	1,320	1,320	54,000	1,088.44
1987-02-17	1,340	1,350	1,320	1,340	13,000	1,104.93
1987-02-16	1,370	1,370	1,330	1,370	11,000	1,129.66
1987-02-13	1,400	1,420	1,350	1,350	21,000	1,113.17
1987-02-12	1,420	1,420	1,400	1,400	14,000	1,154.40
1987-02-10	1,380	1,400	1,380	1,380	12,000	1,137.91
1987-02-09	1,390	1,420	1,380	1,380	5,000	1,137.91
1987-02-07	1,420	1,420	1,380	1,400	62,000	1,154.40
1987-02-06	1,350	1,390	1,350	1,370	33,000	1,129.66
1987-02-05	1,390	1,400	1,310	1,310	99,000	1,080.19
1987-02-04	1,400	1,420	1,390	1,390	89,000	1,146.16
1987-02-03	1,430	1,430	1,400	1,420	37,000	1,170.89
1987-02-02	1,420	1,450	1,410	1,450	30,000	1,195.63
1987-01-31	1,460	1,480	1,430	1,430	50,000	1,179.14
1987-01-30	1,490	1,500	1,470	1,470	42,000	1,212.12
1987-01-29	1,550	1,570	1,450	1,480	189,000	1,220.37
1987-01-28	1,530	1,540	1,430	1,530	265,000	1,261.60
1987-01-27	1,520	1,530	1,510	1,510	156,000	1,245.10
1987-01-26	1,580	1,590	1,530	1,550	474,000	1,278.09
1987-01-24	1,470	1,590	1,460	1,590	751,000	1,311.07
1987-01-23	1,430	1,470	1,390	1,390	431,000	1,146.16
1987-01-22	1,340	1,410	1,340	1,410	307,000	1,162.65
1987-01-21	1,350	1,350	1,330	1,330	70,000	1,096.68
1987-01-20	1,340	1,340	1,290	1,330	34,000	1,096.68
1987-01-19	1,310	1,350	1,300	1,340	66,000	1,104.93
1987-01-16	1,330	1,340	1,310	1,340	54,000	1,104.93
1987-01-14	1,330	1,340	1,250	1,290	213,000	1,063.70
1987-01-13	1,330	1,380	1,330	1,380	65,000	1,137.91
1987-01-12	1,390	1,390	1,300	1,310	25,000	1,080.19
1987-01-09	1,400	1,420	1,380	1,380	264,000	1,137.91
1987-01-08	1,400	1,420	1,380	1,420	350,000	1,170.89
1987-01-07	1,350	1,360	1,330	1,340	92,000	1,104.93
1987-01-06	1,400	1,400	1,330	1,330	215,000	1,096.68
1987-01-05	1,400	1,410	1,360	1,360	61,000	1,121.42

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5911 (株)横河ブリッジホールディングス の時系列データ [1987年度]

5911 (株)横河ブリッジホールディングスの時系列データ [1987年度]