5911 (株)横河ブリッジホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 1997-12-29 | 330 | 331 | 320 | 325 | 49,000 | 325 |
| 1997-12-26 | 330 | 340 | 320 | 330 | 19,000 | 330 |
| 1997-12-25 | 320 | 325 | 310 | 325 | 184,000 | 325 |
| 1997-12-24 | 315 | 320 | 310 | 320 | 83,000 | 320 |
| 1997-12-22 | 345 | 350 | 310 | 320 | 104,000 | 320 |
| 1997-12-19 | 353 | 353 | 335 | 340 | 50,000 | 340 |
| 1997-12-18 | 361 | 366 | 350 | 350 | 64,000 | 350 |
| 1997-12-17 | 351 | 371 | 350 | 371 | 83,000 | 371 |
| 1997-12-16 | 385 | 388 | 370 | 371 | 72,000 | 371 |
| 1997-12-15 | 382 | 390 | 380 | 390 | 27,000 | 390 |
| 1997-12-12 | 395 | 395 | 385 | 387 | 106,000 | 387 |
| 1997-12-11 | 400 | 400 | 390 | 395 | 83,000 | 395 |
| 1997-12-10 | 401 | 405 | 396 | 400 | 183,000 | 400 |
| 1997-12-09 | 400 | 406 | 400 | 403 | 60,000 | 403 |
| 1997-12-08 | 435 | 443 | 400 | 400 | 57,000 | 400 |
| 1997-12-05 | 442 | 442 | 440 | 440 | 23,000 | 440 |
| 1997-12-04 | 445 | 445 | 440 | 442 | 25,000 | 442 |
| 1997-12-03 | 445 | 448 | 445 | 445 | 20,000 | 445 |
| 1997-12-02 | 455 | 460 | 446 | 447 | 35,000 | 447 |
| 1997-12-01 | 450 | 455 | 445 | 445 | 93,000 | 445 |
| 1997-11-28 | 445 | 445 | 440 | 440 | 36,000 | 440 |
| 1997-11-27 | 459 | 460 | 440 | 440 | 94,000 | 440 |
| 1997-11-26 | 451 | 459 | 451 | 453 | 50,000 | 453 |
| 1997-11-25 | 442 | 451 | 440 | 451 | 56,000 | 451 |
| 1997-11-21 | 485 | 490 | 482 | 482 | 65,000 | 482 |
| 1997-11-20 | 460 | 465 | 450 | 455 | 57,000 | 455 |
| 1997-11-19 | 486 | 486 | 460 | 460 | 160,000 | 460 |
| 1997-11-18 | 487 | 505 | 480 | 501 | 134,000 | 501 |
| 1997-11-17 | 482 | 485 | 480 | 485 | 100,000 | 485 |
| 1997-11-14 | 480 | 485 | 480 | 480 | 156,000 | 480 |
| 1997-11-13 | 476 | 480 | 475 | 480 | 79,000 | 480 |
| 1997-11-12 | 491 | 491 | 481 | 481 | 148,000 | 481 |
| 1997-11-11 | 480 | 490 | 476 | 490 | 30,000 | 490 |
| 1997-11-10 | 490 | 490 | 474 | 480 | 43,000 | 480 |
| 1997-11-07 | 495 | 495 | 490 | 493 | 19,000 | 493 |
| 1997-11-06 | 503 | 505 | 499 | 500 | 208,000 | 500 |
| 1997-11-05 | 507 | 509 | 505 | 505 | 50,000 | 505 |
| 1997-11-04 | 503 | 514 | 502 | 507 | 40,000 | 507 |
| 1997-10-31 | 500 | 508 | 494 | 501 | 33,000 | 501 |
| 1997-10-30 | 515 | 515 | 509 | 512 | 69,000 | 512 |
| 1997-10-29 | 503 | 519 | 503 | 515 | 40,000 | 515 |
| 1997-10-28 | 483 | 484 | 481 | 483 | 37,000 | 483 |
| 1997-10-27 | 500 | 506 | 500 | 500 | 231,000 | 500 |
| 1997-10-24 | 477 | 504 | 477 | 500 | 189,000 | 500 |
| 1997-10-23 | 476 | 491 | 475 | 477 | 178,000 | 477 |
| 1997-10-22 | 451 | 470 | 451 | 470 | 251,000 | 470 |
| 1997-10-21 | 451 | 455 | 449 | 450 | 172,000 | 450 |
| 1997-10-20 | 450 | 450 | 445 | 448 | 77,000 | 448 |
| 1997-10-17 | 455 | 455 | 446 | 450 | 182,000 | 450 |
| 1997-10-16 | 445 | 462 | 441 | 461 | 121,000 | 461 |
| 1997-10-15 | 450 | 450 | 448 | 450 | 53,000 | 450 |
| 1997-10-14 | 440 | 450 | 430 | 450 | 156,000 | 450 |
| 1997-10-13 | 440 | 446 | 435 | 445 | 65,000 | 445 |
| 1997-10-09 | 441 | 443 | 440 | 441 | 121,000 | 441 |
| 1997-10-08 | 445 | 448 | 442 | 443 | 92,000 | 443 |
| 1997-10-07 | 447 | 449 | 440 | 448 | 100,000 | 448 |
| 1997-10-06 | 440 | 452 | 440 | 440 | 142,000 | 440 |
| 1997-10-03 | 441 | 445 | 440 | 440 | 141,000 | 440 |
| 1997-10-02 | 455 | 455 | 437 | 440 | 242,000 | 440 |
| 1997-10-01 | 440 | 450 | 438 | 450 | 117,000 | 450 |
| 1997-09-30 | 500 | 500 | 464 | 467 | 89,000 | 467 |
| 1997-09-29 | 529 | 529 | 500 | 500 | 36,000 | 500 |
| 1997-09-26 | 564 | 564 | 530 | 530 | 39,000 | 530 |
| 1997-09-25 | 585 | 585 | 568 | 568 | 30,000 | 568 |
| 1997-09-24 | 595 | 600 | 585 | 585 | 22,000 | 585 |
| 1997-09-22 | 610 | 610 | 600 | 600 | 21,000 | 600 |
| 1997-09-19 | 604 | 610 | 600 | 610 | 40,000 | 610 |
| 1997-09-18 | 606 | 606 | 595 | 605 | 44,000 | 605 |
| 1997-09-17 | 619 | 619 | 606 | 606 | 61,000 | 606 |
| 1997-09-16 | 619 | 619 | 615 | 619 | 34,000 | 619 |
| 1997-09-12 | 633 | 633 | 604 | 619 | 149,000 | 619 |
| 1997-09-11 | 670 | 670 | 663 | 663 | 28,000 | 663 |
| 1997-09-09 | 669 | 670 | 669 | 670 | 21,000 | 670 |
| 1997-09-08 | 669 | 669 | 668 | 668 | 10,000 | 668 |
| 1997-09-05 | 671 | 671 | 666 | 668 | 38,000 | 668 |
| 1997-09-04 | 672 | 673 | 671 | 673 | 64,000 | 673 |
| 1997-09-03 | 670 | 678 | 656 | 678 | 39,000 | 678 |
| 1997-09-02 | 655 | 655 | 650 | 655 | 60,000 | 655 |
| 1997-09-01 | 644 | 645 | 643 | 645 | 31,000 | 645 |
| 1997-08-29 | 660 | 660 | 635 | 645 | 24,000 | 645 |
| 1997-08-28 | 673 | 675 | 658 | 661 | 28,000 | 661 |
| 1997-08-27 | 679 | 679 | 675 | 678 | 33,000 | 678 |
| 1997-08-26 | 681 | 681 | 676 | 680 | 127,000 | 680 |
| 1997-08-25 | 680 | 681 | 680 | 680 | 46,000 | 680 |
| 1997-08-22 | 697 | 697 | 670 | 679 | 30,000 | 679 |
| 1997-08-21 | 664 | 700 | 664 | 688 | 56,000 | 688 |
| 1997-08-20 | 668 | 668 | 661 | 661 | 34,000 | 661 |
| 1997-08-19 | 700 | 700 | 686 | 697 | 81,000 | 697 |
| 1997-08-18 | 650 | 655 | 648 | 654 | 74,000 | 654 |
| 1997-08-15 | 635 | 639 | 628 | 639 | 156,000 | 639 |
| 1997-08-14 | 631 | 635 | 630 | 635 | 62,000 | 635 |
| 1997-08-13 | 625 | 630 | 620 | 630 | 93,000 | 630 |
| 1997-08-12 | 615 | 630 | 614 | 625 | 40,000 | 625 |
| 1997-08-11 | 605 | 615 | 605 | 615 | 98,000 | 615 |
| 1997-08-08 | 620 | 620 | 602 | 614 | 81,000 | 614 |
| 1997-08-07 | 648 | 655 | 630 | 630 | 34,000 | 630 |
| 1997-08-06 | 670 | 670 | 650 | 658 | 35,000 | 658 |
| 1997-08-05 | 680 | 680 | 673 | 673 | 97,000 | 673 |
| 1997-08-04 | 676 | 690 | 675 | 690 | 18,000 | 690 |
| 1997-08-01 | 676 | 685 | 675 | 676 | 27,000 | 676 |
| 1997-07-31 | 683 | 683 | 675 | 676 | 33,000 | 676 |
| 1997-07-30 | 690 | 690 | 681 | 685 | 78,000 | 685 |
| 1997-07-29 | 700 | 700 | 690 | 690 | 54,000 | 690 |
| 1997-07-28 | 693 | 696 | 690 | 690 | 97,000 | 690 |
| 1997-07-25 | 691 | 701 | 691 | 693 | 239,000 | 693 |
| 1997-07-24 | 710 | 710 | 701 | 707 | 82,000 | 707 |
| 1997-07-23 | 720 | 720 | 712 | 712 | 65,000 | 712 |
| 1997-07-22 | 723 | 730 | 715 | 720 | 137,000 | 720 |
| 1997-07-18 | 736 | 737 | 730 | 730 | 47,000 | 730 |
| 1997-07-17 | 747 | 749 | 740 | 743 | 45,000 | 743 |
| 1997-07-16 | 753 | 758 | 745 | 745 | 25,000 | 745 |
| 1997-07-15 | 750 | 752 | 750 | 752 | 30,000 | 752 |
| 1997-07-14 | 748 | 754 | 748 | 754 | 49,000 | 754 |
| 1997-07-11 | 775 | 775 | 754 | 754 | 112,000 | 754 |
| 1997-07-10 | 775 | 775 | 770 | 775 | 32,000 | 775 |
| 1997-07-09 | 788 | 788 | 775 | 775 | 69,000 | 775 |
| 1997-07-08 | 796 | 796 | 791 | 791 | 24,000 | 791 |
| 1997-07-07 | 791 | 795 | 791 | 795 | 39,000 | 795 |
| 1997-07-04 | 806 | 810 | 798 | 800 | 234,000 | 800 |
| 1997-07-03 | 812 | 812 | 807 | 809 | 85,000 | 809 |
| 1997-07-02 | 830 | 830 | 812 | 812 | 53,000 | 812 |
| 1997-07-01 | 822 | 822 | 810 | 810 | 82,000 | 810 |
| 1997-06-30 | 815 | 815 | 810 | 810 | 59,000 | 810 |
| 1997-06-27 | 820 | 820 | 810 | 811 | 97,000 | 811 |
| 1997-06-26 | 809 | 828 | 803 | 816 | 395,000 | 816 |
| 1997-06-25 | 801 | 801 | 798 | 801 | 131,000 | 801 |
| 1997-06-24 | 800 | 804 | 794 | 798 | 72,000 | 798 |
| 1997-06-23 | 811 | 811 | 801 | 808 | 127,000 | 808 |
| 1997-06-20 | 800 | 803 | 797 | 803 | 149,000 | 803 |
| 1997-06-19 | 798 | 804 | 788 | 798 | 66,000 | 798 |
| 1997-06-18 | 795 | 810 | 790 | 796 | 252,000 | 796 |
| 1997-06-17 | 760 | 789 | 758 | 785 | 596,000 | 785 |
| 1997-06-16 | 750 | 755 | 750 | 755 | 64,000 | 755 |
| 1997-06-13 | 746 | 750 | 745 | 750 | 85,000 | 750 |
| 1997-06-12 | 750 | 755 | 745 | 745 | 93,000 | 745 |
| 1997-06-11 | 756 | 759 | 750 | 750 | 93,000 | 750 |
| 1997-06-10 | 745 | 755 | 745 | 755 | 146,000 | 755 |
| 1997-06-09 | 750 | 755 | 745 | 755 | 47,000 | 755 |
| 1997-06-06 | 749 | 763 | 749 | 755 | 179,000 | 755 |
| 1997-06-05 | 762 | 770 | 750 | 755 | 63,000 | 755 |
| 1997-06-04 | 766 | 772 | 766 | 770 | 89,000 | 770 |
| 1997-06-03 | 765 | 770 | 765 | 767 | 125,000 | 767 |
| 1997-06-02 | 779 | 780 | 769 | 770 | 65,000 | 770 |
| 1997-05-30 | 790 | 790 | 783 | 789 | 44,000 | 789 |
| 1997-05-29 | 800 | 800 | 794 | 800 | 39,000 | 800 |
| 1997-05-28 | 808 | 808 | 800 | 807 | 20,000 | 807 |
| 1997-05-27 | 794 | 801 | 790 | 800 | 41,000 | 800 |
| 1997-05-26 | 800 | 808 | 790 | 808 | 138,000 | 808 |
| 1997-05-23 | 790 | 800 | 790 | 800 | 93,000 | 800 |
| 1997-05-22 | 793 | 802 | 787 | 802 | 68,000 | 802 |
| 1997-05-21 | 813 | 813 | 800 | 812 | 162,000 | 812 |
| 1997-05-20 | 813 | 813 | 810 | 813 | 44,000 | 813 |
| 1997-05-19 | 814 | 814 | 810 | 810 | 76,000 | 810 |
| 1997-05-16 | 810 | 810 | 800 | 810 | 154,000 | 810 |
| 1997-05-15 | 817 | 820 | 802 | 802 | 99,000 | 802 |
| 1997-05-14 | 843 | 843 | 818 | 820 | 99,000 | 820 |
| 1997-05-13 | 843 | 850 | 843 | 846 | 48,000 | 846 |
| 1997-05-12 | 824 | 845 | 820 | 843 | 72,000 | 843 |
| 1997-05-09 | 822 | 822 | 806 | 820 | 166,000 | 820 |
| 1997-05-08 | 811 | 814 | 809 | 814 | 63,000 | 814 |
| 1997-05-07 | 811 | 825 | 811 | 814 | 174,000 | 814 |
| 1997-05-06 | 804 | 812 | 803 | 810 | 235,000 | 810 |
| 1997-05-02 | 790 | 790 | 776 | 790 | 180,000 | 790 |
| 1997-05-01 | 742 | 791 | 742 | 791 | 121,000 | 791 |
| 1997-04-30 | 726 | 735 | 726 | 727 | 164,000 | 727 |
| 1997-04-28 | 748 | 750 | 721 | 726 | 101,000 | 726 |
| 1997-04-25 | 751 | 752 | 732 | 743 | 103,000 | 743 |
| 1997-04-24 | 778 | 794 | 765 | 770 | 338,000 | 770 |
| 1997-04-23 | 782 | 783 | 778 | 778 | 168,000 | 778 |
| 1997-04-22 | 773 | 788 | 773 | 782 | 94,000 | 782 |
| 1997-04-21 | 734 | 765 | 733 | 765 | 183,000 | 765 |
| 1997-04-18 | 730 | 733 | 724 | 733 | 230,000 | 733 |
| 1997-04-17 | 727 | 730 | 726 | 729 | 185,000 | 729 |
| 1997-04-16 | 712 | 723 | 701 | 720 | 554,000 | 720 |
| 1997-04-15 | 715 | 716 | 710 | 710 | 47,000 | 710 |
| 1997-04-14 | 710 | 714 | 700 | 714 | 88,000 | 714 |
| 1997-04-11 | 718 | 718 | 711 | 713 | 116,000 | 713 |
| 1997-04-10 | 729 | 730 | 710 | 720 | 37,000 | 720 |
| 1997-04-09 | 757 | 757 | 720 | 730 | 136,000 | 730 |
| 1997-04-08 | 775 | 778 | 757 | 757 | 94,000 | 757 |
| 1997-04-07 | 828 | 828 | 795 | 798 | 42,000 | 798 |
| 1997-04-04 | 844 | 845 | 833 | 833 | 335,000 | 833 |
| 1997-04-03 | 850 | 855 | 848 | 848 | 17,000 | 848 |
| 1997-04-02 | 879 | 879 | 870 | 870 | 7,000 | 870 |
| 1997-04-01 | 880 | 881 | 870 | 879 | 90,000 | 879 |
| 1997-03-31 | 890 | 891 | 881 | 881 | 42,000 | 881 |
| 1997-03-28 | 880 | 890 | 880 | 889 | 29,000 | 889 |
| 1997-03-27 | 892 | 900 | 875 | 875 | 44,000 | 875 |
| 1997-03-26 | 881 | 892 | 881 | 892 | 41,000 | 892 |
| 1997-03-25 | 999 | 1,000 | 990 | 990 | 81,000 | 900 |
| 1997-03-24 | 999 | 999 | 988 | 991 | 64,000 | 900.91 |
| 1997-03-21 | 990 | 1,000 | 989 | 1,000 | 43,000 | 909.09 |
| 1997-03-19 | 1,020 | 1,020 | 990 | 990 | 93,000 | 900 |
| 1997-03-18 | 1,000 | 1,010 | 1,000 | 1,000 | 39,000 | 909.09 |
| 1997-03-17 | 1,010 | 1,010 | 990 | 1,000 | 168,000 | 909.09 |
| 1997-03-14 | 998 | 1,000 | 995 | 1,000 | 67,000 | 909.09 |
| 1997-03-13 | 1,000 | 1,010 | 999 | 999 | 72,000 | 908.18 |
| 1997-03-12 | 996 | 1,010 | 996 | 1,010 | 48,000 | 918.18 |
| 1997-03-11 | 996 | 1,010 | 996 | 1,010 | 57,000 | 918.18 |
| 1997-03-10 | 994 | 1,000 | 993 | 1,000 | 62,000 | 909.09 |
| 1997-03-07 | 990 | 995 | 990 | 992 | 93,000 | 901.82 |
| 1997-03-06 | 999 | 1,000 | 992 | 992 | 63,000 | 901.82 |
| 1997-03-05 | 999 | 1,010 | 994 | 997 | 200,000 | 906.36 |
| 1997-03-04 | 1,010 | 1,020 | 1,000 | 1,000 | 204,000 | 909.09 |
| 1997-03-03 | 1,000 | 1,020 | 1,000 | 1,010 | 87,000 | 918.18 |
| 1997-02-28 | 1,030 | 1,040 | 1,000 | 1,020 | 145,000 | 927.27 |
| 1997-02-27 | 1,040 | 1,060 | 1,030 | 1,040 | 401,000 | 945.46 |
| 1997-02-26 | 1,060 | 1,070 | 1,050 | 1,050 | 124,000 | 954.55 |
| 1997-02-25 | 1,070 | 1,070 | 1,060 | 1,070 | 113,000 | 972.73 |
| 1997-02-24 | 1,090 | 1,090 | 1,070 | 1,080 | 53,000 | 981.82 |
| 1997-02-21 | 1,100 | 1,100 | 1,080 | 1,090 | 84,000 | 990.91 |
| 1997-02-20 | 1,100 | 1,120 | 1,060 | 1,080 | 167,000 | 981.82 |
| 1997-02-19 | 1,070 | 1,100 | 1,070 | 1,100 | 91,000 | 1,000 |
| 1997-02-18 | 1,100 | 1,110 | 1,100 | 1,110 | 42,000 | 1,009.09 |
| 1997-02-17 | 1,100 | 1,120 | 1,100 | 1,100 | 255,000 | 1,000 |
| 1997-02-14 | 1,060 | 1,120 | 1,060 | 1,100 | 134,000 | 1,000 |
| 1997-02-13 | 1,060 | 1,080 | 1,050 | 1,080 | 39,000 | 981.82 |
| 1997-02-12 | 1,060 | 1,060 | 1,050 | 1,060 | 51,000 | 963.64 |
| 1997-02-10 | 1,030 | 1,060 | 1,030 | 1,060 | 64,000 | 963.64 |
| 1997-02-07 | 1,040 | 1,060 | 1,030 | 1,030 | 68,000 | 936.36 |
| 1997-02-06 | 1,030 | 1,040 | 1,020 | 1,040 | 86,000 | 945.46 |
| 1997-02-05 | 1,020 | 1,050 | 1,010 | 1,040 | 76,000 | 945.46 |
| 1997-02-04 | 1,010 | 1,030 | 1,010 | 1,020 | 157,000 | 927.27 |
| 1997-02-03 | 1,020 | 1,020 | 1,010 | 1,020 | 32,000 | 927.27 |
| 1997-01-31 | 1,000 | 1,020 | 1,000 | 1,020 | 56,000 | 927.27 |
| 1997-01-30 | 994 | 1,010 | 993 | 1,010 | 55,000 | 918.18 |
| 1997-01-29 | 990 | 999 | 988 | 992 | 58,000 | 901.82 |
| 1997-01-28 | 975 | 983 | 970 | 981 | 68,000 | 891.82 |
| 1997-01-27 | 989 | 989 | 975 | 975 | 31,000 | 886.36 |
| 1997-01-24 | 1,000 | 1,000 | 990 | 991 | 31,000 | 900.91 |
| 1997-01-23 | 1,040 | 1,040 | 1,010 | 1,010 | 40,000 | 918.18 |
| 1997-01-22 | 1,010 | 1,050 | 1,010 | 1,050 | 333,000 | 954.55 |
| 1997-01-21 | 1,010 | 1,010 | 999 | 1,000 | 133,000 | 909.09 |
| 1997-01-20 | 1,030 | 1,030 | 1,000 | 1,000 | 80,000 | 909.09 |
| 1997-01-17 | 1,040 | 1,060 | 1,040 | 1,050 | 37,000 | 954.55 |
| 1997-01-16 | 1,050 | 1,050 | 1,030 | 1,030 | 87,000 | 936.36 |
| 1997-01-14 | 1,050 | 1,050 | 1,030 | 1,050 | 53,000 | 954.55 |
| 1997-01-13 | 1,030 | 1,050 | 1,030 | 1,050 | 66,000 | 954.55 |
| 1997-01-10 | 1,060 | 1,070 | 1,020 | 1,040 | 140,000 | 945.46 |
| 1997-01-09 | 1,050 | 1,070 | 1,050 | 1,060 | 113,000 | 963.64 |
| 1997-01-08 | 1,080 | 1,080 | 1,060 | 1,060 | 61,000 | 963.64 |
| 1997-01-07 | 1,090 | 1,100 | 1,080 | 1,080 | 38,000 | 981.82 |
| 1997-01-06 | 1,080 | 1,090 | 1,070 | 1,090 | 28,000 | 990.91 |
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
