5911 (株)横河ブリッジホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 287 | 287 | 287 | 287 | 5,000 | 287 |
| 1999-12-29 | 290 | 294 | 288 | 288 | 34,000 | 288 |
| 1999-12-28 | 295 | 298 | 290 | 290 | 53,000 | 290 |
| 1999-12-27 | 294 | 299 | 294 | 295 | 38,000 | 295 |
| 1999-12-24 | 290 | 295 | 289 | 289 | 49,000 | 289 |
| 1999-12-22 | 290 | 296 | 286 | 287 | 72,000 | 287 |
| 1999-12-21 | 294 | 294 | 286 | 287 | 84,000 | 287 |
| 1999-12-20 | 297 | 299 | 290 | 295 | 74,000 | 295 |
| 1999-12-17 | 285 | 285 | 281 | 283 | 66,000 | 283 |
| 1999-12-16 | 298 | 298 | 285 | 286 | 87,000 | 286 |
| 1999-12-15 | 281 | 298 | 280 | 290 | 175,000 | 290 |
| 1999-12-14 | 297 | 299 | 276 | 280 | 218,000 | 280 |
| 1999-12-13 | 294 | 299 | 291 | 297 | 42,000 | 297 |
| 1999-12-10 | 290 | 296 | 290 | 294 | 87,000 | 294 |
| 1999-12-09 | 292 | 297 | 290 | 296 | 107,000 | 296 |
| 1999-12-08 | 296 | 300 | 292 | 297 | 76,000 | 297 |
| 1999-12-07 | 300 | 300 | 290 | 292 | 165,000 | 292 |
| 1999-12-06 | 300 | 303 | 295 | 298 | 64,000 | 298 |
| 1999-12-03 | 306 | 306 | 296 | 300 | 105,000 | 300 |
| 1999-12-02 | 296 | 308 | 296 | 298 | 111,000 | 298 |
| 1999-12-01 | 300 | 305 | 300 | 300 | 60,000 | 300 |
| 1999-11-30 | 310 | 310 | 300 | 300 | 43,000 | 300 |
| 1999-11-29 | 309 | 310 | 290 | 290 | 81,000 | 290 |
| 1999-11-26 | 310 | 310 | 287 | 303 | 261,000 | 303 |
| 1999-11-25 | 301 | 306 | 284 | 286 | 176,000 | 286 |
| 1999-11-24 | 300 | 308 | 300 | 301 | 51,000 | 301 |
| 1999-11-22 | 320 | 320 | 298 | 300 | 71,000 | 300 |
| 1999-11-19 | 324 | 324 | 315 | 320 | 100,000 | 320 |
| 1999-11-18 | 302 | 321 | 302 | 321 | 137,000 | 321 |
| 1999-11-17 | 300 | 309 | 299 | 300 | 80,000 | 300 |
| 1999-11-16 | 287 | 304 | 286 | 290 | 110,000 | 290 |
| 1999-11-15 | 289 | 308 | 289 | 290 | 60,000 | 290 |
| 1999-11-12 | 294 | 297 | 286 | 288 | 116,000 | 288 |
| 1999-11-11 | 300 | 301 | 291 | 291 | 76,000 | 291 |
| 1999-11-10 | 301 | 309 | 300 | 300 | 89,000 | 300 |
| 1999-11-09 | 299 | 305 | 299 | 301 | 90,000 | 301 |
| 1999-11-08 | 291 | 296 | 285 | 285 | 391,000 | 285 |
| 1999-11-05 | 295 | 297 | 290 | 290 | 300,000 | 290 |
| 1999-11-04 | 301 | 301 | 294 | 294 | 481,000 | 294 |
| 1999-11-02 | 310 | 310 | 304 | 306 | 219,000 | 306 |
| 1999-11-01 | 316 | 320 | 306 | 310 | 129,000 | 310 |
| 1999-10-29 | 314 | 325 | 314 | 325 | 81,000 | 325 |
| 1999-10-28 | 336 | 336 | 315 | 324 | 87,000 | 324 |
| 1999-10-27 | 330 | 331 | 301 | 306 | 134,000 | 306 |
| 1999-10-26 | 331 | 334 | 325 | 328 | 64,000 | 328 |
| 1999-10-25 | 335 | 335 | 330 | 332 | 51,000 | 332 |
| 1999-10-22 | 327 | 332 | 323 | 328 | 52,000 | 328 |
| 1999-10-21 | 335 | 337 | 322 | 322 | 81,000 | 322 |
| 1999-10-20 | 335 | 336 | 331 | 332 | 46,000 | 332 |
| 1999-10-19 | 335 | 339 | 335 | 339 | 13,000 | 339 |
| 1999-10-18 | 340 | 342 | 338 | 338 | 33,000 | 338 |
| 1999-10-15 | 341 | 341 | 338 | 338 | 36,000 | 338 |
| 1999-10-14 | 340 | 340 | 335 | 335 | 48,000 | 335 |
| 1999-10-13 | 338 | 340 | 338 | 338 | 43,000 | 338 |
| 1999-10-12 | 335 | 350 | 335 | 343 | 46,000 | 343 |
| 1999-10-08 | 339 | 339 | 331 | 331 | 90,000 | 331 |
| 1999-10-07 | 341 | 341 | 337 | 337 | 32,000 | 337 |
| 1999-10-06 | 340 | 343 | 335 | 335 | 125,000 | 335 |
| 1999-10-05 | 357 | 357 | 341 | 341 | 44,000 | 341 |
| 1999-10-04 | 360 | 360 | 340 | 357 | 42,000 | 357 |
| 1999-10-01 | 340 | 354 | 335 | 335 | 84,000 | 335 |
| 1999-09-30 | 340 | 354 | 331 | 354 | 65,000 | 354 |
| 1999-09-29 | 355 | 355 | 334 | 340 | 46,000 | 340 |
| 1999-09-28 | 348 | 359 | 345 | 359 | 34,000 | 359 |
| 1999-09-27 | 360 | 360 | 345 | 349 | 61,000 | 349 |
| 1999-09-24 | 356 | 371 | 353 | 360 | 31,000 | 360 |
| 1999-09-22 | 360 | 361 | 351 | 356 | 124,000 | 356 |
| 1999-09-21 | 362 | 365 | 361 | 362 | 78,000 | 362 |
| 1999-09-20 | 372 | 372 | 361 | 361 | 61,000 | 361 |
| 1999-09-17 | 370 | 375 | 370 | 372 | 56,000 | 372 |
| 1999-09-16 | 367 | 370 | 361 | 370 | 87,000 | 370 |
| 1999-09-14 | 369 | 379 | 360 | 372 | 162,000 | 372 |
| 1999-09-13 | 370 | 373 | 362 | 370 | 36,000 | 370 |
| 1999-09-10 | 373 | 373 | 365 | 367 | 43,000 | 367 |
| 1999-09-09 | 372 | 379 | 369 | 369 | 25,000 | 369 |
| 1999-09-08 | 362 | 366 | 361 | 362 | 61,000 | 362 |
| 1999-09-07 | 365 | 368 | 361 | 362 | 62,000 | 362 |
| 1999-09-06 | 371 | 371 | 363 | 365 | 69,000 | 365 |
| 1999-09-03 | 380 | 380 | 370 | 371 | 120,000 | 371 |
| 1999-09-02 | 387 | 387 | 380 | 382 | 74,000 | 382 |
| 1999-09-01 | 385 | 385 | 380 | 380 | 56,000 | 380 |
| 1999-08-31 | 385 | 385 | 382 | 382 | 58,000 | 382 |
| 1999-08-30 | 385 | 390 | 382 | 387 | 64,000 | 387 |
| 1999-08-27 | 393 | 393 | 379 | 382 | 80,000 | 382 |
| 1999-08-26 | 399 | 400 | 393 | 393 | 104,000 | 393 |
| 1999-08-25 | 397 | 399 | 395 | 398 | 80,000 | 398 |
| 1999-08-24 | 405 | 405 | 400 | 400 | 41,000 | 400 |
| 1999-08-23 | 404 | 409 | 401 | 403 | 72,000 | 403 |
| 1999-08-20 | 404 | 407 | 404 | 404 | 49,000 | 404 |
| 1999-08-19 | 408 | 408 | 403 | 404 | 28,000 | 404 |
| 1999-08-18 | 404 | 415 | 399 | 406 | 159,000 | 406 |
| 1999-08-17 | 399 | 404 | 398 | 404 | 57,000 | 404 |
| 1999-08-16 | 392 | 398 | 392 | 398 | 11,000 | 398 |
| 1999-08-13 | 390 | 391 | 390 | 391 | 17,000 | 391 |
| 1999-08-12 | 401 | 401 | 391 | 395 | 27,000 | 395 |
| 1999-08-11 | 401 | 401 | 390 | 390 | 25,000 | 390 |
| 1999-08-10 | 387 | 398 | 387 | 398 | 46,000 | 398 |
| 1999-08-09 | 385 | 389 | 385 | 389 | 36,000 | 389 |
| 1999-08-06 | 384 | 400 | 381 | 389 | 64,000 | 389 |
| 1999-08-05 | 400 | 402 | 390 | 390 | 68,000 | 390 |
| 1999-08-04 | 400 | 410 | 400 | 408 | 16,000 | 408 |
| 1999-08-03 | 409 | 409 | 405 | 409 | 43,000 | 409 |
| 1999-08-02 | 410 | 411 | 406 | 406 | 35,000 | 406 |
| 1999-07-30 | 410 | 415 | 410 | 414 | 52,000 | 414 |
| 1999-07-29 | 409 | 417 | 409 | 410 | 129,000 | 410 |
| 1999-07-28 | 409 | 411 | 408 | 410 | 83,000 | 410 |
| 1999-07-27 | 413 | 414 | 408 | 409 | 87,000 | 409 |
| 1999-07-26 | 407 | 416 | 407 | 414 | 33,000 | 414 |
| 1999-07-23 | 410 | 415 | 410 | 412 | 123,000 | 412 |
| 1999-07-22 | 428 | 428 | 420 | 425 | 95,000 | 425 |
| 1999-07-21 | 433 | 433 | 425 | 430 | 123,000 | 430 |
| 1999-07-19 | 446 | 447 | 433 | 433 | 176,000 | 433 |
| 1999-07-16 | 454 | 459 | 430 | 433 | 121,000 | 433 |
| 1999-07-15 | 467 | 475 | 450 | 452 | 382,000 | 452 |
| 1999-07-14 | 418 | 469 | 416 | 457 | 958,000 | 457 |
| 1999-07-13 | 418 | 418 | 413 | 416 | 164,000 | 416 |
| 1999-07-12 | 415 | 418 | 410 | 415 | 74,000 | 415 |
| 1999-07-09 | 417 | 417 | 410 | 415 | 62,000 | 415 |
| 1999-07-08 | 414 | 415 | 410 | 410 | 70,000 | 410 |
| 1999-07-07 | 420 | 420 | 414 | 414 | 94,000 | 414 |
| 1999-07-06 | 418 | 420 | 415 | 419 | 109,000 | 419 |
| 1999-07-05 | 417 | 420 | 410 | 416 | 171,000 | 416 |
| 1999-07-02 | 416 | 418 | 415 | 417 | 147,000 | 417 |
| 1999-07-01 | 404 | 414 | 404 | 413 | 113,000 | 413 |
| 1999-06-30 | 403 | 415 | 400 | 400 | 102,000 | 400 |
| 1999-06-29 | 405 | 410 | 404 | 404 | 41,000 | 404 |
| 1999-06-28 | 411 | 417 | 403 | 404 | 78,000 | 404 |
| 1999-06-25 | 415 | 415 | 406 | 406 | 90,000 | 406 |
| 1999-06-24 | 418 | 419 | 416 | 416 | 79,000 | 416 |
| 1999-06-23 | 415 | 424 | 415 | 420 | 81,000 | 420 |
| 1999-06-22 | 425 | 426 | 417 | 424 | 147,000 | 424 |
| 1999-06-21 | 414 | 425 | 409 | 420 | 205,000 | 420 |
| 1999-06-18 | 411 | 411 | 405 | 411 | 88,000 | 411 |
| 1999-06-17 | 402 | 414 | 401 | 414 | 72,000 | 414 |
| 1999-06-16 | 400 | 413 | 400 | 400 | 122,000 | 400 |
| 1999-06-15 | 404 | 408 | 396 | 396 | 114,000 | 396 |
| 1999-06-14 | 400 | 405 | 400 | 405 | 90,000 | 405 |
| 1999-06-11 | 400 | 405 | 396 | 396 | 142,000 | 396 |
| 1999-06-10 | 398 | 398 | 387 | 396 | 70,000 | 396 |
| 1999-06-09 | 396 | 398 | 390 | 398 | 28,000 | 398 |
| 1999-06-08 | 400 | 400 | 395 | 399 | 14,000 | 399 |
| 1999-06-07 | 393 | 402 | 389 | 392 | 51,000 | 392 |
| 1999-06-04 | 385 | 390 | 385 | 390 | 11,000 | 390 |
| 1999-06-03 | 404 | 404 | 385 | 385 | 42,000 | 385 |
| 1999-06-02 | 400 | 403 | 395 | 400 | 94,000 | 400 |
| 1999-06-01 | 375 | 389 | 375 | 382 | 32,000 | 382 |
| 1999-05-31 | 373 | 375 | 373 | 375 | 23,000 | 375 |
| 1999-05-28 | 377 | 381 | 373 | 381 | 83,000 | 381 |
| 1999-05-27 | 380 | 380 | 374 | 378 | 82,000 | 378 |
| 1999-05-26 | 374 | 385 | 374 | 380 | 27,000 | 380 |
| 1999-05-25 | 371 | 380 | 371 | 374 | 81,000 | 374 |
| 1999-05-24 | 380 | 385 | 377 | 377 | 127,000 | 377 |
| 1999-05-21 | 390 | 390 | 384 | 387 | 43,000 | 387 |
| 1999-05-20 | 381 | 390 | 381 | 390 | 76,000 | 390 |
| 1999-05-19 | 390 | 390 | 381 | 381 | 87,000 | 381 |
| 1999-05-18 | 396 | 400 | 390 | 391 | 73,000 | 391 |
| 1999-05-17 | 400 | 401 | 395 | 401 | 108,000 | 401 |
| 1999-05-14 | 423 | 425 | 415 | 419 | 78,000 | 419 |
| 1999-05-13 | 434 | 434 | 426 | 433 | 240,000 | 433 |
| 1999-05-12 | 430 | 435 | 428 | 431 | 186,000 | 431 |
| 1999-05-11 | 433 | 433 | 425 | 429 | 215,000 | 429 |
| 1999-05-10 | 428 | 433 | 423 | 433 | 263,000 | 433 |
| 1999-05-07 | 410 | 424 | 409 | 418 | 423,000 | 418 |
| 1999-05-06 | 400 | 410 | 400 | 405 | 118,000 | 405 |
| 1999-04-30 | 398 | 398 | 386 | 390 | 139,000 | 390 |
| 1999-04-28 | 395 | 398 | 392 | 392 | 129,000 | 392 |
| 1999-04-27 | 395 | 395 | 386 | 392 | 82,000 | 392 |
| 1999-04-26 | 379 | 380 | 374 | 380 | 164,000 | 380 |
| 1999-04-23 | 378 | 378 | 368 | 374 | 220,000 | 374 |
| 1999-04-22 | 373 | 375 | 368 | 368 | 116,000 | 368 |
| 1999-04-21 | 380 | 380 | 367 | 368 | 160,000 | 368 |
| 1999-04-20 | 390 | 395 | 377 | 384 | 196,000 | 384 |
| 1999-04-19 | 398 | 400 | 392 | 392 | 138,000 | 392 |
| 1999-04-16 | 395 | 402 | 395 | 396 | 109,000 | 396 |
| 1999-04-15 | 402 | 408 | 395 | 395 | 144,000 | 395 |
| 1999-04-14 | 404 | 405 | 395 | 404 | 134,000 | 404 |
| 1999-04-13 | 400 | 405 | 400 | 405 | 80,000 | 405 |
| 1999-04-12 | 405 | 405 | 395 | 399 | 151,000 | 399 |
| 1999-04-09 | 410 | 415 | 401 | 402 | 228,000 | 402 |
| 1999-04-08 | 395 | 405 | 394 | 405 | 210,000 | 405 |
| 1999-04-07 | 390 | 397 | 390 | 394 | 84,000 | 394 |
| 1999-04-06 | 399 | 400 | 387 | 390 | 88,000 | 390 |
| 1999-04-05 | 405 | 405 | 388 | 395 | 139,000 | 395 |
| 1999-04-02 | 414 | 415 | 395 | 404 | 222,000 | 404 |
| 1999-04-01 | 386 | 410 | 386 | 409 | 599,000 | 409 |
| 1999-03-31 | 379 | 389 | 379 | 387 | 145,000 | 387 |
| 1999-03-30 | 383 | 392 | 381 | 381 | 256,000 | 381 |
| 1999-03-29 | 380 | 385 | 380 | 383 | 198,000 | 383 |
| 1999-03-26 | 381 | 387 | 379 | 380 | 273,000 | 380 |
| 1999-03-25 | 370 | 384 | 370 | 384 | 280,000 | 384 |
| 1999-03-24 | 365 | 374 | 364 | 372 | 213,000 | 372 |
| 1999-03-23 | 373 | 375 | 364 | 366 | 307,000 | 366 |
| 1999-03-19 | 361 | 366 | 359 | 364 | 360,000 | 364 |
| 1999-03-18 | 360 | 367 | 350 | 356 | 619,000 | 356 |
| 1999-03-17 | 360 | 360 | 333 | 340 | 519,000 | 340 |
| 1999-03-16 | 346 | 365 | 346 | 360 | 428,000 | 360 |
| 1999-03-15 | 349 | 349 | 340 | 346 | 175,000 | 346 |
| 1999-03-12 | 351 | 351 | 336 | 349 | 269,000 | 349 |
| 1999-03-11 | 330 | 354 | 328 | 352 | 577,000 | 352 |
| 1999-03-10 | 321 | 330 | 315 | 321 | 109,000 | 321 |
| 1999-03-09 | 316 | 320 | 313 | 315 | 45,000 | 315 |
| 1999-03-08 | 326 | 326 | 310 | 311 | 74,000 | 311 |
| 1999-03-05 | 304 | 324 | 304 | 324 | 77,000 | 324 |
| 1999-03-04 | 309 | 309 | 302 | 302 | 164,000 | 302 |
| 1999-03-03 | 311 | 311 | 305 | 308 | 129,000 | 308 |
| 1999-03-02 | 317 | 317 | 306 | 306 | 160,000 | 306 |
| 1999-03-01 | 315 | 317 | 311 | 312 | 145,000 | 312 |
| 1999-02-26 | 320 | 320 | 317 | 318 | 121,000 | 318 |
| 1999-02-25 | 328 | 328 | 317 | 320 | 61,000 | 320 |
| 1999-02-24 | 327 | 328 | 318 | 318 | 88,000 | 318 |
| 1999-02-23 | 325 | 330 | 316 | 329 | 201,000 | 329 |
| 1999-02-22 | 310 | 319 | 309 | 316 | 153,000 | 316 |
| 1999-02-19 | 319 | 319 | 305 | 305 | 136,000 | 305 |
| 1999-02-18 | 314 | 314 | 310 | 310 | 113,000 | 310 |
| 1999-02-17 | 316 | 320 | 313 | 313 | 108,000 | 313 |
| 1999-02-16 | 315 | 320 | 314 | 315 | 132,000 | 315 |
| 1999-02-15 | 313 | 313 | 312 | 313 | 37,000 | 313 |
| 1999-02-12 | 316 | 320 | 313 | 313 | 54,000 | 313 |
| 1999-02-10 | 318 | 318 | 312 | 314 | 42,000 | 314 |
| 1999-02-09 | 321 | 321 | 316 | 317 | 79,000 | 317 |
| 1999-02-08 | 325 | 330 | 323 | 323 | 119,000 | 323 |
| 1999-02-05 | 328 | 328 | 323 | 325 | 45,000 | 325 |
| 1999-02-04 | 325 | 328 | 323 | 323 | 66,000 | 323 |
| 1999-02-03 | 326 | 330 | 325 | 325 | 42,000 | 325 |
| 1999-02-02 | 330 | 338 | 325 | 336 | 141,000 | 336 |
| 1999-02-01 | 327 | 330 | 325 | 325 | 101,000 | 325 |
| 1999-01-29 | 326 | 329 | 321 | 326 | 93,000 | 326 |
| 1999-01-28 | 322 | 325 | 322 | 325 | 42,000 | 325 |
| 1999-01-27 | 324 | 335 | 320 | 320 | 124,000 | 320 |
| 1999-01-26 | 320 | 320 | 315 | 318 | 176,000 | 318 |
| 1999-01-25 | 328 | 328 | 316 | 316 | 38,000 | 316 |
| 1999-01-22 | 325 | 325 | 319 | 320 | 43,000 | 320 |
| 1999-01-21 | 319 | 320 | 315 | 318 | 181,000 | 318 |
| 1999-01-20 | 323 | 323 | 315 | 315 | 44,000 | 315 |
| 1999-01-19 | 320 | 320 | 309 | 313 | 215,000 | 313 |
| 1999-01-18 | 319 | 322 | 317 | 320 | 35,000 | 320 |
| 1999-01-14 | 317 | 319 | 310 | 317 | 137,000 | 317 |
| 1999-01-13 | 315 | 319 | 315 | 317 | 24,000 | 317 |
| 1999-01-12 | 328 | 328 | 312 | 315 | 95,000 | 315 |
| 1999-01-11 | 327 | 330 | 326 | 326 | 23,000 | 326 |
| 1999-01-08 | 336 | 336 | 327 | 327 | 41,000 | 327 |
| 1999-01-07 | 340 | 340 | 336 | 336 | 30,000 | 336 |
| 1999-01-06 | 326 | 339 | 326 | 335 | 23,000 | 335 |
| 1999-01-05 | 340 | 340 | 322 | 331 | 20,000 | 331 |
| 1999-01-04 | 343 | 343 | 331 | 331 | 8,000 | 331 |
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
