5911 (株)横河ブリッジホールディングスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	340	348	336	338	33,000	338
1998-12-29	331	340	330	340	26,000	340
1998-12-28	340	341	336	336	67,000	336
1998-12-25	320	343	320	343	121,000	343
1998-12-24	319	322	310	320	164,000	320
1998-12-22	323	335	310	316	415,000	316
1998-12-21	334	336	312	318	241,000	318
1998-12-18	325	327	310	316	315,000	316
1998-12-17	338	338	312	320	226,000	320
1998-12-16	349	349	336	336	51,000	336
1998-12-15	351	355	338	346	93,000	346
1998-12-14	362	369	350	350	78,000	350
1998-12-11	377	377	370	377	103,000	377
1998-12-10	379	380	375	377	35,000	377
1998-12-09	371	384	371	384	40,000	384
1998-12-08	369	375	365	375	95,000	375
1998-12-07	379	379	365	370	29,000	370
1998-12-04	391	391	380	381	91,000	381
1998-12-03	399	399	388	396	178,000	396
1998-12-02	393	396	386	396	176,000	396
1998-12-01	378	395	373	395	126,000	395
1998-11-30	388	389	376	376	171,000	376
1998-11-27	390	393	380	380	127,000	380
1998-11-26	370	390	370	388	231,000	388
1998-11-25	370	370	355	370	80,000	370
1998-11-24	377	379	370	370	364,000	370
1998-11-20	352	375	352	375	494,000	375
1998-11-19	347	358	345	352	384,000	352
1998-11-18	339	339	333	335	215,000	335
1998-11-17	328	345	328	340	489,000	340
1998-11-16	317	325	317	325	229,000	325
1998-11-13	311	316	310	315	31,000	315
1998-11-12	315	316	311	316	352,000	316
1998-11-11	311	315	310	315	84,000	315
1998-11-10	320	320	315	315	28,000	315
1998-11-09	315	317	314	316	37,000	316
1998-11-06	315	320	314	314	28,000	314
1998-11-05	325	326	314	314	90,000	314
1998-11-04	330	335	320	321	113,000	321
1998-11-02	315	326	315	321	50,000	321
1998-10-30	311	318	311	311	58,000	311
1998-10-29	299	305	299	305	21,000	305
1998-10-28	299	300	298	300	20,000	300
1998-10-27	299	300	295	295	34,000	295
1998-10-26	300	300	299	299	13,000	299
1998-10-23	305	308	305	305	13,000	305
1998-10-22	299	310	299	305	53,000	305
1998-10-21	299	308	295	300	49,000	300
1998-10-20	295	300	290	300	14,000	300
1998-10-19	300	300	299	300	14,000	300
1998-10-16	295	299	295	295	24,000	295
1998-10-15	299	300	295	295	21,000	295
1998-10-14	302	302	299	299	10,000	299
1998-10-13	299	305	299	301	12,000	301
1998-10-12	297	300	297	299	43,000	299
1998-10-09	296	296	290	296	31,000	296
1998-10-08	305	306	296	296	25,000	296
1998-10-07	297	300	296	300	53,000	300
1998-10-06	300	300	295	297	14,000	297
1998-10-05	300	304	295	295	20,000	295
1998-10-02	328	328	304	304	13,000	304
1998-10-01	315	315	295	295	113,000	295
1998-09-30	343	345	336	339	41,000	339
1998-09-29	340	345	329	340	62,000	340
1998-09-28	321	345	318	345	33,000	345
1998-09-25	311	318	311	318	19,000	318
1998-09-24	310	319	310	319	15,000	319
1998-09-22	299	307	299	304	87,000	304
1998-09-21	309	309	294	294	81,000	294
1998-09-18	310	310	306	310	37,000	310
1998-09-17	306	310	300	310	34,000	310
1998-09-16	310	310	300	301	17,000	301
1998-09-14	299	299	295	295	5,000	295
1998-09-11	309	309	290	300	105,000	300
1998-09-10	310	315	305	305	79,000	305
1998-09-09	325	325	310	310	14,000	310
1998-09-08	320	325	312	324	19,000	324
1998-09-07	310	320	310	320	22,000	320
1998-09-04	311	317	311	317	14,000	317
1998-09-03	310	312	310	312	56,000	312
1998-09-02	320	320	311	311	38,000	311
1998-09-01	310	310	300	310	37,000	310
1998-08-31	324	324	314	319	34,000	319
1998-08-28	310	320	300	309	49,000	309
1998-08-27	328	328	311	311	74,000	311
1998-08-26	332	332	330	330	19,000	330
1998-08-25	331	332	330	332	14,000	332
1998-08-24	330	330	330	330	18,000	330
1998-08-21	342	342	330	330	20,000	330
1998-08-20	330	335	330	330	19,000	330
1998-08-19	331	340	330	330	69,000	330
1998-08-18	340	340	330	330	21,000	330
1998-08-17	333	335	328	328	38,000	328
1998-08-14	330	334	330	334	23,000	334
1998-08-13	328	335	325	335	65,000	335
1998-08-12	330	330	325	328	39,000	328
1998-08-11	330	338	328	330	61,000	330
1998-08-10	339	340	330	330	39,000	330
1998-08-07	347	350	341	341	29,000	341
1998-08-06	350	350	346	346	75,000	346
1998-08-05	352	353	350	353	27,000	353
1998-08-04	355	357	352	352	28,000	352
1998-08-03	355	355	353	354	26,000	354
1998-07-31	359	359	353	353	30,000	353
1998-07-30	359	360	357	357	60,000	357
1998-07-29	360	360	355	357	22,000	357
1998-07-28	360	361	352	357	138,000	357
1998-07-27	355	355	354	355	17,000	355
1998-07-24	355	357	350	354	82,000	354
1998-07-23	370	370	359	361	63,000	361
1998-07-22	377	379	369	372	38,000	372
1998-07-21	385	385	375	375	81,000	375
1998-07-17	380	382	375	380	42,000	380
1998-07-16	380	380	370	375	104,000	375
1998-07-15	371	371	370	370	61,000	370
1998-07-14	365	368	365	365	89,000	365
1998-07-13	368	368	360	360	43,000	360
1998-07-10	365	369	361	369	114,000	369
1998-07-09	367	370	358	365	63,000	365
1998-07-08	375	375	367	367	85,000	367
1998-07-07	378	382	371	371	164,000	371
1998-07-06	388	388	370	373	126,000	373
1998-07-03	402	402	373	383	224,000	383
1998-07-02	395	399	391	397	141,000	397
1998-07-01	384	390	380	385	89,000	385
1998-06-30	370	380	370	380	54,000	380
1998-06-29	375	375	370	370	61,000	370
1998-06-26	373	376	373	375	38,000	375
1998-06-25	370	379	370	379	14,000	379
1998-06-24	366	385	366	378	21,000	378
1998-06-23	370	370	355	356	51,000	356
1998-06-22	368	368	360	360	27,000	360
1998-06-19	361	365	338	338	55,000	338
1998-06-18	370	375	360	360	49,000	360
1998-06-17	361	362	350	362	44,000	362
1998-06-16	363	363	356	360	48,000	360
1998-06-15	363	364	363	363	28,000	363
1998-06-12	372	372	363	363	44,000	363
1998-06-11	371	371	360	367	37,000	367
1998-06-10	380	380	361	361	26,000	361
1998-06-09	380	385	379	383	64,000	383
1998-06-08	390	390	381	390	26,000	390
1998-06-05	376	390	376	380	63,000	380
1998-06-04	392	392	377	382	47,000	382
1998-06-03	389	392	377	392	41,000	392
1998-06-02	393	393	376	388	10,000	388
1998-06-01	385	386	370	370	9,000	370
1998-05-29	386	390	378	385	49,000	385
1998-05-28	401	401	385	385	10,000	385
1998-05-27	380	381	380	381	16,000	381
1998-05-26	405	405	390	395	62,000	395
1998-05-25	396	396	385	390	68,000	390
1998-05-22	424	424	400	401	23,000	401
1998-05-21	390	400	390	399	41,000	399
1998-05-20	400	400	393	395	85,000	395
1998-05-19	400	405	400	405	34,000	405
1998-05-18	400	405	400	405	17,000	405
1998-05-15	395	405	395	405	131,000	405
1998-05-14	391	395	391	395	76,000	395
1998-05-13	383	390	383	390	58,000	390
1998-05-12	385	387	383	383	159,000	383
1998-05-11	360	370	360	370	6,000	370
1998-05-08	358	361	351	360	6,000	360
1998-05-07	350	365	350	360	10,000	360
1998-05-06	353	358	345	354	201,000	354
1998-05-01	370	370	356	356	105,000	356
1998-04-30	375	375	360	360	117,000	360
1998-04-28	376	381	370	375	57,000	375
1998-04-27	415	415	395	395	32,000	395
1998-04-24	409	424	405	412	29,000	412
1998-04-23	406	409	405	409	63,000	409
1998-04-22	400	401	400	401	37,000	401
1998-04-21	400	401	397	400	49,000	400
1998-04-20	400	400	395	400	21,000	400
1998-04-17	410	410	390	400	32,000	400
1998-04-16	413	413	390	390	31,000	390
1998-04-15	410	413	410	413	11,000	413
1998-04-14	425	425	415	420	77,000	420
1998-04-13	420	430	420	430	15,000	430
1998-04-10	430	445	430	445	100,000	445
1998-04-09	400	424	400	424	32,000	424
1998-04-08	401	401	396	398	30,000	398
1998-04-07	373	390	373	390	12,000	390
1998-04-06	369	380	365	368	54,000	368
1998-04-03	331	343	330	335	180,000	335
1998-04-02	386	386	318	318	247,000	318
1998-04-01	424	427	380	385	57,000	385
1998-03-31	434	434	425	428	18,000	428
1998-03-30	465	465	429	429	22,000	429
1998-03-27	455	470	447	455	20,000	455
1998-03-26	446	470	446	460	17,000	460
1998-03-25	455	465	450	465	113,000	465
1998-03-24	456	461	451	455	83,000	455
1998-03-23	475	475	455	455	39,000	455
1998-03-20	455	460	455	456	32,000	456
1998-03-19	455	460	455	460	25,000	460
1998-03-18	468	468	460	460	27,000	460
1998-03-17	466	470	465	468	29,000	468
1998-03-16	492	492	486	486	27,000	486
1998-03-13	465	492	461	488	69,000	488
1998-03-12	479	485	465	465	32,000	465
1998-03-11	500	500	482	484	89,000	484
1998-03-10	475	498	470	493	105,000	493
1998-03-09	469	470	460	470	15,000	470
1998-03-06	458	460	450	459	76,000	459
1998-03-05	454	459	451	458	79,000	458
1998-03-04	472	472	469	470	107,000	470
1998-03-03	478	478	460	470	43,000	470
1998-03-02	484	484	475	478	111,000	478
1998-02-27	461	484	461	484	23,000	484
1998-02-26	460	466	460	460	128,000	460
1998-02-25	460	470	458	461	56,000	461
1998-02-24	470	470	460	460	21,000	460
1998-02-23	470	470	460	460	11,000	460
1998-02-20	475	475	465	470	42,000	470
1998-02-19	465	472	465	472	248,000	472
1998-02-18	476	485	465	470	111,000	470
1998-02-17	470	475	470	475	35,000	475
1998-02-16	485	485	470	470	62,000	470
1998-02-13	499	499	480	490	94,000	490
1998-02-12	500	500	490	499	113,000	499
1998-02-10	472	485	472	478	45,000	478
1998-02-09	472	472	470	471	17,000	471
1998-02-06	470	476	470	476	76,000	476
1998-02-05	461	469	456	463	91,000	463
1998-02-04	455	465	450	461	66,000	461
1998-02-03	451	451	441	450	78,000	450
1998-02-02	400	421	399	421	101,000	421
1998-01-30	415	415	401	405	66,000	405
1998-01-29	479	479	433	440	66,000	440
1998-01-28	465	481	460	469	56,000	469
1998-01-27	445	450	441	445	87,000	445
1998-01-26	390	435	390	435	111,000	435
1998-01-23	362	380	360	380	81,000	380
1998-01-22	370	370	360	365	62,000	365
1998-01-21	345	375	345	365	318,000	365
1998-01-20	330	340	330	340	59,000	340
1998-01-19	315	339	315	320	143,000	320
1998-01-16	280	313	280	310	109,000	310
1998-01-14	273	285	255	270	265,000	270
1998-01-13	275	275	270	272	102,000	272
1998-01-12	286	294	275	280	40,000	280
1998-01-09	310	310	295	296	50,000	296
1998-01-08	310	316	309	315	45,000	315
1998-01-07	340	340	314	314	16,000	314
1998-01-06	345	348	340	345	41,000	345
1998-01-05	333	333	330	332	9,000	332

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10月
日	月	火	水	木	金	土
« 09月30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	31

5911 (株)横河ブリッジホールディングス の時系列データ [1998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 [1998年度]