5911 (株)横河ブリッジホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 352 | 357 | 350 | 350 | 42,000 | 350 |
| 2000-12-28 | 361 | 361 | 352 | 352 | 41,000 | 352 |
| 2000-12-27 | 362 | 362 | 360 | 361 | 21,000 | 361 |
| 2000-12-26 | 365 | 365 | 358 | 358 | 22,000 | 358 |
| 2000-12-25 | 352 | 360 | 352 | 358 | 45,000 | 358 |
| 2000-12-22 | 360 | 360 | 352 | 352 | 67,000 | 352 |
| 2000-12-21 | 360 | 360 | 351 | 355 | 111,000 | 355 |
| 2000-12-20 | 370 | 370 | 355 | 355 | 121,000 | 355 |
| 2000-12-19 | 388 | 388 | 370 | 370 | 59,000 | 370 |
| 2000-12-18 | 380 | 385 | 375 | 376 | 37,000 | 376 |
| 2000-12-15 | 383 | 383 | 376 | 380 | 78,000 | 380 |
| 2000-12-14 | 385 | 389 | 383 | 385 | 47,000 | 385 |
| 2000-12-13 | 381 | 390 | 381 | 390 | 69,000 | 390 |
| 2000-12-12 | 389 | 389 | 380 | 381 | 83,000 | 381 |
| 2000-12-11 | 395 | 396 | 389 | 389 | 18,000 | 389 |
| 2000-12-08 | 386 | 391 | 382 | 390 | 62,000 | 390 |
| 2000-12-07 | 385 | 391 | 385 | 391 | 21,000 | 391 |
| 2000-12-06 | 400 | 400 | 392 | 392 | 29,000 | 392 |
| 2000-12-05 | 400 | 400 | 396 | 396 | 56,000 | 396 |
| 2000-12-04 | 405 | 406 | 399 | 399 | 43,000 | 399 |
| 2000-12-01 | 400 | 400 | 394 | 399 | 120,000 | 399 |
| 2000-11-30 | 390 | 390 | 385 | 390 | 56,000 | 390 |
| 2000-11-29 | 391 | 391 | 388 | 390 | 19,000 | 390 |
| 2000-11-28 | 400 | 400 | 396 | 396 | 24,000 | 396 |
| 2000-11-27 | 399 | 400 | 392 | 397 | 38,000 | 397 |
| 2000-11-24 | 385 | 399 | 384 | 399 | 47,000 | 399 |
| 2000-11-22 | 380 | 389 | 375 | 375 | 72,000 | 375 |
| 2000-11-21 | 385 | 385 | 370 | 375 | 48,000 | 375 |
| 2000-11-20 | 382 | 387 | 380 | 387 | 40,000 | 387 |
| 2000-11-17 | 392 | 392 | 380 | 380 | 52,000 | 380 |
| 2000-11-16 | 395 | 400 | 390 | 397 | 70,000 | 397 |
| 2000-11-15 | 395 | 399 | 390 | 390 | 44,000 | 390 |
| 2000-11-14 | 392 | 396 | 390 | 390 | 24,000 | 390 |
| 2000-11-13 | 393 | 393 | 381 | 390 | 34,000 | 390 |
| 2000-11-10 | 395 | 398 | 395 | 395 | 31,000 | 395 |
| 2000-11-09 | 400 | 400 | 396 | 398 | 28,000 | 398 |
| 2000-11-08 | 395 | 405 | 395 | 400 | 30,000 | 400 |
| 2000-11-07 | 399 | 402 | 397 | 399 | 29,000 | 399 |
| 2000-11-06 | 395 | 395 | 391 | 395 | 42,000 | 395 |
| 2000-11-02 | 384 | 395 | 382 | 395 | 38,000 | 395 |
| 2000-11-01 | 380 | 395 | 378 | 393 | 57,000 | 393 |
| 2000-10-31 | 375 | 377 | 371 | 377 | 63,000 | 377 |
| 2000-10-30 | 373 | 378 | 370 | 377 | 36,000 | 377 |
| 2000-10-27 | 376 | 379 | 372 | 373 | 33,000 | 373 |
| 2000-10-26 | 380 | 380 | 365 | 376 | 63,000 | 376 |
| 2000-10-25 | 385 | 387 | 383 | 385 | 40,000 | 385 |
| 2000-10-24 | 385 | 392 | 370 | 385 | 103,000 | 385 |
| 2000-10-23 | 401 | 401 | 385 | 385 | 40,000 | 385 |
| 2000-10-20 | 409 | 409 | 395 | 396 | 91,000 | 396 |
| 2000-10-19 | 395 | 399 | 394 | 399 | 90,000 | 399 |
| 2000-10-18 | 409 | 409 | 399 | 399 | 55,000 | 399 |
| 2000-10-17 | 405 | 410 | 404 | 408 | 26,000 | 408 |
| 2000-10-16 | 415 | 415 | 400 | 400 | 67,000 | 400 |
| 2000-10-13 | 405 | 408 | 399 | 407 | 118,000 | 407 |
| 2000-10-12 | 404 | 410 | 401 | 408 | 78,000 | 408 |
| 2000-10-11 | 406 | 408 | 402 | 404 | 143,000 | 404 |
| 2000-10-10 | 396 | 410 | 396 | 406 | 235,000 | 406 |
| 2000-10-06 | 435 | 435 | 431 | 431 | 36,000 | 431 |
| 2000-10-05 | 439 | 440 | 435 | 435 | 26,000 | 435 |
| 2000-10-04 | 435 | 437 | 431 | 432 | 38,000 | 432 |
| 2000-10-03 | 435 | 435 | 430 | 430 | 34,000 | 430 |
| 2000-10-02 | 435 | 435 | 430 | 434 | 20,000 | 434 |
| 2000-09-29 | 438 | 438 | 429 | 435 | 73,000 | 435 |
| 2000-09-28 | 426 | 432 | 426 | 428 | 67,000 | 428 |
| 2000-09-27 | 440 | 440 | 425 | 426 | 39,000 | 426 |
| 2000-09-26 | 430 | 444 | 430 | 435 | 22,000 | 435 |
| 2000-09-25 | 451 | 455 | 445 | 445 | 95,000 | 445 |
| 2000-09-22 | 454 | 457 | 448 | 450 | 64,000 | 450 |
| 2000-09-21 | 460 | 464 | 455 | 459 | 51,000 | 459 |
| 2000-09-20 | 455 | 470 | 441 | 455 | 62,000 | 455 |
| 2000-09-19 | 430 | 440 | 429 | 440 | 93,000 | 440 |
| 2000-09-18 | 438 | 441 | 434 | 434 | 75,000 | 434 |
| 2000-09-14 | 443 | 443 | 437 | 438 | 31,000 | 438 |
| 2000-09-13 | 441 | 444 | 440 | 442 | 39,000 | 442 |
| 2000-09-12 | 435 | 440 | 435 | 437 | 44,000 | 437 |
| 2000-09-11 | 447 | 447 | 435 | 438 | 53,000 | 438 |
| 2000-09-08 | 454 | 454 | 448 | 452 | 61,000 | 452 |
| 2000-09-07 | 452 | 458 | 448 | 454 | 39,000 | 454 |
| 2000-09-06 | 455 | 460 | 452 | 452 | 55,000 | 452 |
| 2000-09-05 | 459 | 463 | 451 | 455 | 64,000 | 455 |
| 2000-09-04 | 451 | 455 | 451 | 454 | 61,000 | 454 |
| 2000-09-01 | 462 | 462 | 451 | 451 | 83,000 | 451 |
| 2000-08-31 | 458 | 469 | 454 | 454 | 74,000 | 454 |
| 2000-08-30 | 455 | 475 | 452 | 460 | 105,000 | 460 |
| 2000-08-29 | 458 | 460 | 447 | 447 | 123,000 | 447 |
| 2000-08-28 | 469 | 472 | 452 | 458 | 161,000 | 458 |
| 2000-08-25 | 478 | 484 | 465 | 469 | 158,000 | 469 |
| 2000-08-24 | 485 | 489 | 480 | 480 | 82,000 | 480 |
| 2000-08-23 | 490 | 490 | 480 | 482 | 89,000 | 482 |
| 2000-08-22 | 495 | 495 | 481 | 490 | 60,000 | 490 |
| 2000-08-21 | 489 | 490 | 481 | 489 | 62,000 | 489 |
| 2000-08-18 | 491 | 493 | 480 | 493 | 87,000 | 493 |
| 2000-08-17 | 500 | 500 | 494 | 495 | 120,000 | 495 |
| 2000-08-16 | 495 | 504 | 494 | 504 | 141,000 | 504 |
| 2000-08-15 | 498 | 503 | 495 | 495 | 166,000 | 495 |
| 2000-08-14 | 497 | 504 | 494 | 496 | 204,000 | 496 |
| 2000-08-11 | 465 | 493 | 463 | 487 | 235,000 | 487 |
| 2000-08-10 | 455 | 465 | 450 | 458 | 129,000 | 458 |
| 2000-08-09 | 450 | 465 | 450 | 456 | 123,000 | 456 |
| 2000-08-08 | 447 | 447 | 434 | 436 | 69,000 | 436 |
| 2000-08-07 | 443 | 445 | 439 | 443 | 35,000 | 443 |
| 2000-08-04 | 450 | 450 | 443 | 443 | 55,000 | 443 |
| 2000-08-03 | 451 | 451 | 440 | 440 | 60,000 | 440 |
| 2000-08-02 | 454 | 454 | 445 | 446 | 75,000 | 446 |
| 2000-08-01 | 439 | 445 | 435 | 444 | 108,000 | 444 |
| 2000-07-31 | 412 | 430 | 411 | 429 | 156,000 | 429 |
| 2000-07-28 | 451 | 455 | 437 | 442 | 152,000 | 442 |
| 2000-07-27 | 461 | 463 | 450 | 460 | 187,000 | 460 |
| 2000-07-26 | 448 | 469 | 448 | 460 | 194,000 | 460 |
| 2000-07-25 | 432 | 444 | 432 | 443 | 202,000 | 443 |
| 2000-07-24 | 440 | 440 | 431 | 431 | 288,000 | 431 |
| 2000-07-21 | 483 | 489 | 457 | 457 | 230,000 | 457 |
| 2000-07-19 | 463 | 478 | 463 | 478 | 455,000 | 478 |
| 2000-07-18 | 505 | 505 | 475 | 478 | 302,000 | 478 |
| 2000-07-17 | 507 | 518 | 505 | 510 | 139,000 | 510 |
| 2000-07-14 | 506 | 525 | 505 | 517 | 218,000 | 517 |
| 2000-07-13 | 525 | 525 | 510 | 511 | 244,000 | 511 |
| 2000-07-12 | 545 | 546 | 529 | 538 | 194,000 | 538 |
| 2000-07-11 | 550 | 555 | 540 | 545 | 431,000 | 545 |
| 2000-07-10 | 520 | 546 | 520 | 541 | 535,000 | 541 |
| 2000-07-07 | 525 | 527 | 515 | 516 | 189,000 | 516 |
| 2000-07-06 | 511 | 520 | 505 | 520 | 181,000 | 520 |
| 2000-07-05 | 530 | 530 | 501 | 520 | 275,000 | 520 |
| 2000-07-04 | 530 | 539 | 515 | 515 | 607,000 | 515 |
| 2000-07-03 | 483 | 531 | 480 | 527 | 916,000 | 527 |
| 2000-06-30 | 475 | 478 | 465 | 478 | 200,000 | 478 |
| 2000-06-29 | 478 | 478 | 475 | 475 | 226,000 | 475 |
| 2000-06-28 | 475 | 480 | 466 | 478 | 286,000 | 478 |
| 2000-06-27 | 451 | 460 | 451 | 460 | 298,000 | 460 |
| 2000-06-26 | 459 | 460 | 450 | 450 | 235,000 | 450 |
| 2000-06-23 | 456 | 458 | 450 | 455 | 226,000 | 455 |
| 2000-06-22 | 475 | 480 | 457 | 457 | 590,000 | 457 |
| 2000-06-21 | 470 | 484 | 466 | 473 | 408,000 | 473 |
| 2000-06-20 | 481 | 485 | 467 | 467 | 486,000 | 467 |
| 2000-06-19 | 484 | 496 | 480 | 481 | 825,000 | 481 |
| 2000-06-16 | 462 | 485 | 460 | 483 | 1,235,000 | 483 |
| 2000-06-15 | 450 | 463 | 450 | 460 | 653,000 | 460 |
| 2000-06-14 | 450 | 452 | 426 | 430 | 314,000 | 430 |
| 2000-06-13 | 465 | 468 | 450 | 450 | 748,000 | 450 |
| 2000-06-12 | 434 | 465 | 434 | 465 | 1,116,000 | 465 |
| 2000-06-09 | 425 | 430 | 421 | 429 | 394,000 | 429 |
| 2000-06-08 | 425 | 430 | 421 | 430 | 711,000 | 430 |
| 2000-06-07 | 395 | 425 | 395 | 413 | 1,320,000 | 413 |
| 2000-06-06 | 390 | 393 | 386 | 392 | 308,000 | 392 |
| 2000-06-05 | 390 | 400 | 385 | 386 | 478,000 | 386 |
| 2000-06-02 | 389 | 401 | 380 | 380 | 866,000 | 380 |
| 2000-06-01 | 367 | 391 | 352 | 389 | 1,296,000 | 389 |
| 2000-05-31 | 373 | 380 | 362 | 367 | 1,007,000 | 367 |
| 2000-05-30 | 323 | 325 | 313 | 313 | 23,000 | 313 |
| 2000-05-29 | 318 | 318 | 311 | 318 | 39,000 | 318 |
| 2000-05-26 | 318 | 319 | 310 | 311 | 66,000 | 311 |
| 2000-05-25 | 325 | 325 | 316 | 316 | 45,000 | 316 |
| 2000-05-24 | 320 | 320 | 310 | 315 | 54,000 | 315 |
| 2000-05-23 | 330 | 330 | 315 | 320 | 77,000 | 320 |
| 2000-05-22 | 324 | 324 | 310 | 314 | 90,000 | 314 |
| 2000-05-19 | 328 | 328 | 314 | 323 | 82,000 | 323 |
| 2000-05-18 | 330 | 330 | 320 | 325 | 81,000 | 325 |
| 2000-05-17 | 329 | 329 | 324 | 325 | 48,000 | 325 |
| 2000-05-16 | 330 | 330 | 321 | 330 | 82,000 | 330 |
| 2000-05-15 | 326 | 326 | 320 | 321 | 38,000 | 321 |
| 2000-05-12 | 326 | 328 | 320 | 326 | 93,000 | 326 |
| 2000-05-11 | 325 | 328 | 320 | 325 | 48,000 | 325 |
| 2000-05-10 | 326 | 326 | 322 | 325 | 38,000 | 325 |
| 2000-05-09 | 330 | 330 | 326 | 326 | 20,000 | 326 |
| 2000-05-08 | 329 | 330 | 325 | 328 | 30,000 | 328 |
| 2000-05-02 | 320 | 321 | 318 | 321 | 38,000 | 321 |
| 2000-05-01 | 318 | 321 | 315 | 321 | 38,000 | 321 |
| 2000-04-28 | 318 | 318 | 315 | 315 | 44,000 | 315 |
| 2000-04-27 | 325 | 325 | 318 | 318 | 48,000 | 318 |
| 2000-04-26 | 326 | 330 | 321 | 321 | 69,000 | 321 |
| 2000-04-25 | 329 | 329 | 323 | 323 | 35,000 | 323 |
| 2000-04-24 | 323 | 329 | 323 | 323 | 35,000 | 323 |
| 2000-04-21 | 325 | 325 | 320 | 323 | 49,000 | 323 |
| 2000-04-20 | 330 | 340 | 320 | 330 | 116,000 | 330 |
| 2000-04-19 | 340 | 340 | 329 | 330 | 84,000 | 330 |
| 2000-04-18 | 345 | 345 | 326 | 333 | 179,000 | 333 |
| 2000-04-17 | 319 | 327 | 311 | 320 | 133,000 | 320 |
| 2000-04-14 | 339 | 343 | 331 | 334 | 222,000 | 334 |
| 2000-04-13 | 330 | 340 | 330 | 334 | 177,000 | 334 |
| 2000-04-12 | 331 | 331 | 325 | 330 | 69,000 | 330 |
| 2000-04-11 | 330 | 330 | 325 | 325 | 49,000 | 325 |
| 2000-04-10 | 329 | 330 | 325 | 329 | 38,000 | 329 |
| 2000-04-07 | 332 | 332 | 321 | 321 | 37,000 | 321 |
| 2000-04-06 | 327 | 333 | 327 | 327 | 78,000 | 327 |
| 2000-04-05 | 325 | 328 | 320 | 327 | 36,000 | 327 |
| 2000-04-04 | 327 | 329 | 316 | 320 | 96,000 | 320 |
| 2000-04-03 | 325 | 335 | 325 | 331 | 45,000 | 331 |
| 2000-03-31 | 338 | 339 | 327 | 327 | 98,000 | 327 |
| 2000-03-30 | 333 | 340 | 333 | 340 | 116,000 | 340 |
| 2000-03-29 | 340 | 341 | 333 | 333 | 102,000 | 333 |
| 2000-03-28 | 345 | 345 | 330 | 333 | 116,000 | 333 |
| 2000-03-27 | 329 | 343 | 329 | 339 | 207,000 | 339 |
| 2000-03-24 | 319 | 328 | 317 | 320 | 258,000 | 320 |
| 2000-03-23 | 321 | 326 | 310 | 319 | 106,000 | 319 |
| 2000-03-22 | 329 | 329 | 321 | 326 | 277,000 | 326 |
| 2000-03-21 | 302 | 309 | 298 | 309 | 154,000 | 309 |
| 2000-03-17 | 305 | 306 | 292 | 292 | 98,000 | 292 |
| 2000-03-16 | 300 | 305 | 298 | 301 | 54,000 | 301 |
| 2000-03-15 | 300 | 300 | 297 | 300 | 41,000 | 300 |
| 2000-03-14 | 300 | 303 | 300 | 300 | 58,000 | 300 |
| 2000-03-13 | 301 | 306 | 300 | 300 | 107,000 | 300 |
| 2000-03-10 | 294 | 298 | 286 | 297 | 89,000 | 297 |
| 2000-03-09 | 278 | 290 | 278 | 286 | 55,000 | 286 |
| 2000-03-08 | 280 | 280 | 277 | 280 | 39,000 | 280 |
| 2000-03-07 | 276 | 280 | 275 | 280 | 132,000 | 280 |
| 2000-03-06 | 284 | 284 | 274 | 274 | 155,000 | 274 |
| 2000-03-03 | 283 | 290 | 279 | 279 | 126,000 | 279 |
| 2000-03-02 | 280 | 280 | 273 | 278 | 264,000 | 278 |
| 2000-03-01 | 285 | 288 | 275 | 276 | 101,000 | 276 |
| 2000-02-29 | 281 | 290 | 280 | 281 | 76,000 | 281 |
| 2000-02-28 | 285 | 285 | 275 | 280 | 108,000 | 280 |
| 2000-02-25 | 283 | 286 | 278 | 286 | 65,000 | 286 |
| 2000-02-24 | 278 | 278 | 276 | 278 | 52,000 | 278 |
| 2000-02-23 | 279 | 280 | 272 | 280 | 105,000 | 280 |
| 2000-02-22 | 276 | 276 | 274 | 274 | 41,000 | 274 |
| 2000-02-21 | 274 | 280 | 274 | 275 | 77,000 | 275 |
| 2000-02-18 | 285 | 285 | 272 | 273 | 299,000 | 273 |
| 2000-02-17 | 286 | 294 | 286 | 290 | 64,000 | 290 |
| 2000-02-16 | 299 | 299 | 285 | 285 | 97,000 | 285 |
| 2000-02-15 | 304 | 305 | 285 | 285 | 92,000 | 285 |
| 2000-02-14 | 306 | 309 | 302 | 304 | 110,000 | 304 |
| 2000-02-10 | 296 | 299 | 291 | 291 | 42,000 | 291 |
| 2000-02-09 | 296 | 297 | 292 | 293 | 54,000 | 293 |
| 2000-02-08 | 300 | 305 | 295 | 295 | 36,000 | 295 |
| 2000-02-07 | 301 | 306 | 300 | 300 | 65,000 | 300 |
| 2000-02-04 | 310 | 310 | 300 | 302 | 78,000 | 302 |
| 2000-02-03 | 304 | 309 | 300 | 300 | 44,000 | 300 |
| 2000-02-02 | 314 | 314 | 302 | 302 | 173,000 | 302 |
| 2000-02-01 | 310 | 312 | 307 | 309 | 53,000 | 309 |
| 2000-01-31 | 310 | 314 | 310 | 310 | 44,000 | 310 |
| 2000-01-28 | 323 | 323 | 310 | 314 | 80,000 | 314 |
| 2000-01-27 | 319 | 319 | 311 | 313 | 120,000 | 313 |
| 2000-01-26 | 320 | 320 | 315 | 319 | 139,000 | 319 |
| 2000-01-25 | 304 | 318 | 296 | 315 | 237,000 | 315 |
| 2000-01-24 | 305 | 306 | 298 | 298 | 95,000 | 298 |
| 2000-01-21 | 299 | 305 | 288 | 300 | 278,000 | 300 |
| 2000-01-20 | 300 | 301 | 295 | 295 | 119,000 | 295 |
| 2000-01-19 | 305 | 305 | 290 | 300 | 225,000 | 300 |
| 2000-01-18 | 304 | 316 | 300 | 303 | 277,000 | 303 |
| 2000-01-17 | 306 | 309 | 298 | 300 | 141,000 | 300 |
| 2000-01-14 | 295 | 299 | 291 | 293 | 147,000 | 293 |
| 2000-01-13 | 285 | 293 | 285 | 293 | 87,000 | 293 |
| 2000-01-12 | 286 | 288 | 285 | 285 | 66,000 | 285 |
| 2000-01-11 | 288 | 290 | 285 | 285 | 112,000 | 285 |
| 2000-01-07 | 290 | 290 | 286 | 286 | 55,000 | 286 |
| 2000-01-06 | 290 | 290 | 285 | 285 | 67,000 | 285 |
| 2000-01-05 | 289 | 301 | 281 | 290 | 100,000 | 290 |
| 2000-01-04 | 292 | 292 | 284 | 285 | 32,000 | 285 |
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
