5911 (株)横河ブリッジホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 429 | 435 | 422 | 435 | 53,000 | 435 |
| 2001-12-27 | 420 | 435 | 420 | 430 | 89,000 | 430 |
| 2001-12-26 | 416 | 430 | 415 | 430 | 38,000 | 430 |
| 2001-12-25 | 415 | 422 | 412 | 422 | 69,000 | 422 |
| 2001-12-21 | 412 | 425 | 411 | 425 | 108,000 | 425 |
| 2001-12-20 | 411 | 414 | 410 | 411 | 107,000 | 411 |
| 2001-12-19 | 415 | 416 | 410 | 413 | 115,000 | 413 |
| 2001-12-18 | 420 | 420 | 415 | 417 | 69,000 | 417 |
| 2001-12-17 | 430 | 437 | 430 | 430 | 80,000 | 430 |
| 2001-12-14 | 412 | 440 | 412 | 430 | 188,000 | 430 |
| 2001-12-13 | 422 | 431 | 421 | 428 | 40,000 | 428 |
| 2001-12-12 | 421 | 434 | 420 | 430 | 45,000 | 430 |
| 2001-12-11 | 415 | 421 | 415 | 421 | 29,000 | 421 |
| 2001-12-10 | 413 | 421 | 413 | 417 | 45,000 | 417 |
| 2001-12-07 | 445 | 445 | 422 | 422 | 45,000 | 422 |
| 2001-12-06 | 422 | 445 | 422 | 445 | 109,000 | 445 |
| 2001-12-05 | 425 | 428 | 422 | 427 | 29,000 | 427 |
| 2001-12-04 | 427 | 430 | 420 | 420 | 38,000 | 420 |
| 2001-12-03 | 423 | 434 | 423 | 426 | 12,000 | 426 |
| 2001-11-30 | 427 | 435 | 423 | 432 | 56,000 | 432 |
| 2001-11-29 | 425 | 432 | 425 | 428 | 33,000 | 428 |
| 2001-11-28 | 423 | 430 | 423 | 430 | 23,000 | 430 |
| 2001-11-27 | 430 | 434 | 425 | 434 | 21,000 | 434 |
| 2001-11-26 | 420 | 435 | 420 | 432 | 41,000 | 432 |
| 2001-11-22 | 430 | 430 | 415 | 425 | 41,000 | 425 |
| 2001-11-21 | 425 | 425 | 410 | 425 | 142,000 | 425 |
| 2001-11-20 | 432 | 440 | 431 | 440 | 46,000 | 440 |
| 2001-11-19 | 442 | 444 | 438 | 440 | 53,000 | 440 |
| 2001-11-16 | 442 | 446 | 437 | 440 | 96,000 | 440 |
| 2001-11-15 | 430 | 444 | 430 | 440 | 111,000 | 440 |
| 2001-11-14 | 427 | 435 | 427 | 435 | 111,000 | 435 |
| 2001-11-13 | 427 | 428 | 420 | 427 | 52,000 | 427 |
| 2001-11-12 | 426 | 435 | 426 | 435 | 39,000 | 435 |
| 2001-11-09 | 432 | 436 | 430 | 433 | 39,000 | 433 |
| 2001-11-08 | 436 | 439 | 433 | 439 | 242,000 | 439 |
| 2001-11-07 | 436 | 440 | 430 | 430 | 46,000 | 430 |
| 2001-11-06 | 440 | 440 | 435 | 439 | 50,000 | 439 |
| 2001-11-05 | 430 | 435 | 427 | 435 | 33,000 | 435 |
| 2001-11-02 | 425 | 428 | 424 | 424 | 32,000 | 424 |
| 2001-11-01 | 435 | 439 | 423 | 423 | 71,000 | 423 |
| 2001-10-31 | 432 | 435 | 430 | 431 | 43,000 | 431 |
| 2001-10-30 | 427 | 431 | 425 | 430 | 40,000 | 430 |
| 2001-10-29 | 437 | 437 | 430 | 431 | 17,000 | 431 |
| 2001-10-26 | 441 | 446 | 424 | 437 | 47,000 | 437 |
| 2001-10-25 | 445 | 449 | 440 | 449 | 57,000 | 449 |
| 2001-10-24 | 436 | 444 | 436 | 444 | 28,000 | 444 |
| 2001-10-23 | 444 | 444 | 438 | 444 | 42,000 | 444 |
| 2001-10-22 | 443 | 443 | 441 | 442 | 12,000 | 442 |
| 2001-10-19 | 430 | 449 | 430 | 445 | 92,000 | 445 |
| 2001-10-18 | 433 | 444 | 433 | 438 | 156,000 | 438 |
| 2001-10-17 | 430 | 433 | 426 | 433 | 41,000 | 433 |
| 2001-10-16 | 425 | 439 | 425 | 435 | 59,000 | 435 |
| 2001-10-15 | 429 | 431 | 424 | 431 | 59,000 | 431 |
| 2001-10-12 | 428 | 433 | 426 | 432 | 36,000 | 432 |
| 2001-10-11 | 427 | 433 | 425 | 433 | 59,000 | 433 |
| 2001-10-10 | 434 | 434 | 420 | 427 | 63,000 | 427 |
| 2001-10-09 | 417 | 430 | 415 | 429 | 108,000 | 429 |
| 2001-10-05 | 421 | 424 | 416 | 417 | 63,000 | 417 |
| 2001-10-04 | 430 | 430 | 416 | 420 | 55,000 | 420 |
| 2001-10-03 | 428 | 430 | 410 | 424 | 60,000 | 424 |
| 2001-10-02 | 434 | 435 | 425 | 428 | 69,000 | 428 |
| 2001-10-01 | 428 | 438 | 422 | 438 | 66,000 | 438 |
| 2001-09-28 | 410 | 444 | 410 | 428 | 93,000 | 428 |
| 2001-09-27 | 412 | 418 | 410 | 413 | 69,000 | 413 |
| 2001-09-26 | 416 | 417 | 407 | 413 | 55,000 | 413 |
| 2001-09-25 | 406 | 419 | 401 | 413 | 94,000 | 413 |
| 2001-09-21 | 399 | 410 | 392 | 405 | 83,000 | 405 |
| 2001-09-20 | 396 | 400 | 391 | 400 | 73,000 | 400 |
| 2001-09-19 | 398 | 402 | 396 | 400 | 64,000 | 400 |
| 2001-09-18 | 380 | 399 | 380 | 397 | 59,000 | 397 |
| 2001-09-17 | 396 | 396 | 381 | 383 | 69,000 | 383 |
| 2001-09-14 | 390 | 416 | 390 | 395 | 52,000 | 395 |
| 2001-09-13 | 378 | 390 | 377 | 389 | 51,000 | 389 |
| 2001-09-12 | 395 | 397 | 377 | 377 | 109,000 | 377 |
| 2001-09-11 | 411 | 416 | 410 | 416 | 49,000 | 416 |
| 2001-09-10 | 420 | 420 | 401 | 416 | 131,000 | 416 |
| 2001-09-07 | 424 | 424 | 416 | 420 | 104,000 | 420 |
| 2001-09-06 | 416 | 423 | 416 | 423 | 72,000 | 423 |
| 2001-09-05 | 420 | 428 | 420 | 421 | 81,000 | 421 |
| 2001-09-04 | 416 | 435 | 415 | 435 | 105,000 | 435 |
| 2001-09-03 | 448 | 448 | 420 | 420 | 117,000 | 420 |
| 2001-08-31 | 445 | 448 | 444 | 447 | 94,000 | 447 |
| 2001-08-30 | 454 | 463 | 449 | 458 | 151,000 | 458 |
| 2001-08-29 | 453 | 480 | 453 | 464 | 454,000 | 464 |
| 2001-08-28 | 442 | 448 | 441 | 448 | 309,000 | 448 |
| 2001-08-27 | 444 | 445 | 442 | 442 | 224,000 | 442 |
| 2001-08-24 | 440 | 451 | 440 | 445 | 150,000 | 445 |
| 2001-08-23 | 445 | 451 | 440 | 449 | 123,000 | 449 |
| 2001-08-22 | 438 | 445 | 435 | 441 | 114,000 | 441 |
| 2001-08-21 | 438 | 445 | 436 | 439 | 96,000 | 439 |
| 2001-08-20 | 431 | 445 | 428 | 445 | 81,000 | 445 |
| 2001-08-17 | 448 | 461 | 448 | 456 | 197,000 | 456 |
| 2001-08-16 | 442 | 447 | 441 | 447 | 98,000 | 447 |
| 2001-08-15 | 445 | 449 | 443 | 448 | 71,000 | 448 |
| 2001-08-14 | 442 | 445 | 437 | 445 | 110,000 | 445 |
| 2001-08-13 | 441 | 442 | 438 | 439 | 65,000 | 439 |
| 2001-08-10 | 437 | 445 | 437 | 440 | 83,000 | 440 |
| 2001-08-09 | 435 | 445 | 435 | 443 | 61,000 | 443 |
| 2001-08-08 | 447 | 447 | 441 | 447 | 78,000 | 447 |
| 2001-08-07 | 430 | 449 | 430 | 446 | 91,000 | 446 |
| 2001-08-06 | 430 | 439 | 430 | 439 | 86,000 | 439 |
| 2001-08-03 | 425 | 439 | 425 | 437 | 107,000 | 437 |
| 2001-08-02 | 430 | 435 | 425 | 431 | 71,000 | 431 |
| 2001-08-01 | 416 | 442 | 416 | 439 | 108,000 | 439 |
| 2001-07-31 | 409 | 420 | 409 | 420 | 64,000 | 420 |
| 2001-07-30 | 416 | 419 | 413 | 414 | 62,000 | 414 |
| 2001-07-27 | 408 | 420 | 408 | 416 | 82,000 | 416 |
| 2001-07-26 | 414 | 414 | 405 | 412 | 59,000 | 412 |
| 2001-07-25 | 404 | 413 | 401 | 410 | 79,000 | 410 |
| 2001-07-24 | 400 | 405 | 400 | 405 | 74,000 | 405 |
| 2001-07-23 | 397 | 403 | 397 | 401 | 230,000 | 401 |
| 2001-07-19 | 400 | 404 | 400 | 402 | 113,000 | 402 |
| 2001-07-18 | 400 | 401 | 396 | 401 | 86,000 | 401 |
| 2001-07-17 | 400 | 401 | 399 | 401 | 51,000 | 401 |
| 2001-07-16 | 402 | 402 | 399 | 400 | 51,000 | 400 |
| 2001-07-13 | 397 | 405 | 397 | 400 | 84,000 | 400 |
| 2001-07-12 | 398 | 399 | 390 | 398 | 104,000 | 398 |
| 2001-07-11 | 400 | 405 | 390 | 398 | 74,000 | 398 |
| 2001-07-10 | 400 | 400 | 390 | 400 | 61,000 | 400 |
| 2001-07-09 | 395 | 395 | 391 | 391 | 42,000 | 391 |
| 2001-07-06 | 410 | 410 | 398 | 410 | 74,000 | 410 |
| 2001-07-05 | 398 | 407 | 398 | 407 | 63,000 | 407 |
| 2001-07-04 | 399 | 403 | 398 | 398 | 45,000 | 398 |
| 2001-07-03 | 405 | 406 | 400 | 401 | 44,000 | 401 |
| 2001-07-02 | 403 | 404 | 398 | 403 | 47,000 | 403 |
| 2001-06-29 | 398 | 403 | 395 | 401 | 78,000 | 401 |
| 2001-06-28 | 396 | 396 | 386 | 393 | 97,000 | 393 |
| 2001-06-27 | 400 | 407 | 391 | 391 | 60,000 | 391 |
| 2001-06-26 | 395 | 397 | 392 | 396 | 48,000 | 396 |
| 2001-06-25 | 391 | 409 | 391 | 393 | 103,000 | 393 |
| 2001-06-22 | 391 | 394 | 388 | 394 | 25,000 | 394 |
| 2001-06-21 | 380 | 384 | 378 | 384 | 17,000 | 384 |
| 2001-06-20 | 381 | 384 | 378 | 380 | 31,000 | 380 |
| 2001-06-19 | 378 | 385 | 378 | 381 | 40,000 | 381 |
| 2001-06-18 | 376 | 380 | 370 | 378 | 53,000 | 378 |
| 2001-06-15 | 383 | 383 | 375 | 381 | 63,000 | 381 |
| 2001-06-14 | 393 | 393 | 386 | 388 | 31,000 | 388 |
| 2001-06-13 | 398 | 398 | 391 | 397 | 35,000 | 397 |
| 2001-06-12 | 401 | 401 | 393 | 393 | 35,000 | 393 |
| 2001-06-11 | 398 | 404 | 398 | 402 | 13,000 | 402 |
| 2001-06-08 | 403 | 403 | 396 | 398 | 98,000 | 398 |
| 2001-06-07 | 391 | 403 | 386 | 401 | 47,000 | 401 |
| 2001-06-06 | 384 | 391 | 382 | 386 | 36,000 | 386 |
| 2001-06-05 | 389 | 391 | 383 | 384 | 30,000 | 384 |
| 2001-06-04 | 398 | 398 | 392 | 392 | 32,000 | 392 |
| 2001-06-01 | 389 | 398 | 389 | 398 | 25,000 | 398 |
| 2001-05-31 | 396 | 399 | 389 | 399 | 117,000 | 399 |
| 2001-05-30 | 406 | 406 | 396 | 397 | 58,000 | 397 |
| 2001-05-29 | 410 | 410 | 404 | 409 | 63,000 | 409 |
| 2001-05-28 | 400 | 410 | 398 | 401 | 85,000 | 401 |
| 2001-05-25 | 418 | 420 | 410 | 410 | 57,000 | 410 |
| 2001-05-24 | 411 | 420 | 411 | 420 | 117,000 | 420 |
| 2001-05-23 | 429 | 429 | 410 | 414 | 294,000 | 414 |
| 2001-05-22 | 438 | 441 | 438 | 439 | 158,000 | 439 |
| 2001-05-21 | 438 | 440 | 438 | 438 | 84,000 | 438 |
| 2001-05-18 | 438 | 443 | 436 | 438 | 64,000 | 438 |
| 2001-05-17 | 440 | 441 | 436 | 438 | 72,000 | 438 |
| 2001-05-16 | 441 | 445 | 440 | 440 | 78,000 | 440 |
| 2001-05-15 | 440 | 442 | 436 | 440 | 56,000 | 440 |
| 2001-05-14 | 441 | 445 | 440 | 442 | 99,000 | 442 |
| 2001-05-11 | 439 | 440 | 434 | 440 | 46,000 | 440 |
| 2001-05-10 | 429 | 440 | 429 | 438 | 58,000 | 438 |
| 2001-05-09 | 435 | 440 | 427 | 439 | 99,000 | 439 |
| 2001-05-08 | 453 | 453 | 442 | 445 | 83,000 | 445 |
| 2001-05-07 | 463 | 465 | 453 | 454 | 89,000 | 454 |
| 2001-05-02 | 468 | 485 | 461 | 478 | 123,000 | 478 |
| 2001-05-01 | 458 | 488 | 457 | 488 | 298,000 | 488 |
| 2001-04-27 | 452 | 458 | 451 | 458 | 112,000 | 458 |
| 2001-04-26 | 446 | 459 | 446 | 452 | 185,000 | 452 |
| 2001-04-25 | 422 | 464 | 422 | 461 | 284,000 | 461 |
| 2001-04-24 | 420 | 424 | 419 | 422 | 41,000 | 422 |
| 2001-04-23 | 424 | 429 | 420 | 420 | 55,000 | 420 |
| 2001-04-20 | 425 | 430 | 424 | 424 | 80,000 | 424 |
| 2001-04-19 | 443 | 443 | 430 | 435 | 80,000 | 435 |
| 2001-04-18 | 443 | 447 | 435 | 435 | 67,000 | 435 |
| 2001-04-17 | 444 | 445 | 441 | 442 | 41,000 | 442 |
| 2001-04-16 | 449 | 450 | 442 | 445 | 74,000 | 445 |
| 2001-04-13 | 440 | 449 | 437 | 448 | 178,000 | 448 |
| 2001-04-12 | 430 | 437 | 425 | 437 | 94,000 | 437 |
| 2001-04-11 | 429 | 431 | 425 | 430 | 85,000 | 430 |
| 2001-04-10 | 423 | 430 | 420 | 420 | 96,000 | 420 |
| 2001-04-09 | 420 | 424 | 418 | 420 | 98,000 | 420 |
| 2001-04-06 | 431 | 431 | 418 | 418 | 96,000 | 418 |
| 2001-04-05 | 415 | 430 | 414 | 430 | 88,000 | 430 |
| 2001-04-04 | 405 | 413 | 405 | 413 | 77,000 | 413 |
| 2001-04-03 | 405 | 410 | 405 | 410 | 45,000 | 410 |
| 2001-04-02 | 415 | 415 | 402 | 403 | 75,000 | 403 |
| 2001-03-30 | 420 | 426 | 416 | 420 | 110,000 | 420 |
| 2001-03-29 | 421 | 424 | 416 | 416 | 103,000 | 416 |
| 2001-03-28 | 423 | 425 | 420 | 421 | 43,000 | 421 |
| 2001-03-27 | 425 | 430 | 418 | 423 | 63,000 | 423 |
| 2001-03-26 | 427 | 428 | 415 | 428 | 121,000 | 428 |
| 2001-03-23 | 423 | 424 | 420 | 424 | 92,000 | 424 |
| 2001-03-22 | 414 | 423 | 414 | 423 | 70,000 | 423 |
| 2001-03-21 | 406 | 418 | 406 | 418 | 84,000 | 418 |
| 2001-03-19 | 408 | 413 | 405 | 406 | 46,000 | 406 |
| 2001-03-16 | 423 | 424 | 410 | 413 | 78,000 | 413 |
| 2001-03-15 | 405 | 424 | 401 | 424 | 104,000 | 424 |
| 2001-03-14 | 415 | 424 | 410 | 416 | 134,000 | 416 |
| 2001-03-13 | 405 | 412 | 404 | 412 | 127,000 | 412 |
| 2001-03-12 | 415 | 420 | 410 | 416 | 103,000 | 416 |
| 2001-03-09 | 410 | 415 | 405 | 415 | 115,000 | 415 |
| 2001-03-08 | 401 | 408 | 401 | 401 | 86,000 | 401 |
| 2001-03-07 | 409 | 410 | 400 | 402 | 105,000 | 402 |
| 2001-03-06 | 404 | 404 | 400 | 401 | 29,000 | 401 |
| 2001-03-05 | 399 | 410 | 398 | 401 | 67,000 | 401 |
| 2001-03-02 | 405 | 406 | 400 | 400 | 68,000 | 400 |
| 2001-03-01 | 411 | 412 | 400 | 400 | 122,000 | 400 |
| 2001-02-28 | 410 | 412 | 405 | 412 | 108,000 | 412 |
| 2001-02-27 | 405 | 414 | 402 | 412 | 117,000 | 412 |
| 2001-02-26 | 400 | 405 | 400 | 400 | 83,000 | 400 |
| 2001-02-23 | 404 | 405 | 399 | 405 | 92,000 | 405 |
| 2001-02-22 | 407 | 407 | 395 | 397 | 47,000 | 397 |
| 2001-02-21 | 409 | 409 | 391 | 407 | 83,000 | 407 |
| 2001-02-20 | 400 | 410 | 394 | 409 | 103,000 | 409 |
| 2001-02-19 | 386 | 399 | 386 | 395 | 75,000 | 395 |
| 2001-02-16 | 417 | 417 | 391 | 391 | 135,000 | 391 |
| 2001-02-15 | 369 | 409 | 369 | 407 | 351,000 | 407 |
| 2001-02-14 | 361 | 373 | 360 | 373 | 134,000 | 373 |
| 2001-02-13 | 366 | 366 | 345 | 351 | 152,000 | 351 |
| 2001-02-09 | 362 | 368 | 348 | 352 | 147,000 | 352 |
| 2001-02-08 | 365 | 370 | 356 | 357 | 13,000 | 357 |
| 2001-02-07 | 365 | 370 | 365 | 365 | 80,000 | 365 |
| 2001-02-06 | 360 | 369 | 360 | 365 | 86,000 | 365 |
| 2001-02-05 | 352 | 355 | 350 | 350 | 55,000 | 350 |
| 2001-02-02 | 370 | 373 | 355 | 358 | 166,000 | 358 |
| 2001-02-01 | 350 | 379 | 346 | 378 | 243,000 | 378 |
| 2001-01-31 | 340 | 346 | 336 | 346 | 114,000 | 346 |
| 2001-01-30 | 333 | 335 | 332 | 335 | 115,000 | 335 |
| 2001-01-29 | 332 | 334 | 332 | 332 | 75,000 | 332 |
| 2001-01-26 | 336 | 337 | 331 | 331 | 102,000 | 331 |
| 2001-01-25 | 335 | 337 | 335 | 335 | 30,000 | 335 |
| 2001-01-24 | 340 | 344 | 340 | 340 | 61,000 | 340 |
| 2001-01-23 | 344 | 344 | 339 | 339 | 28,000 | 339 |
| 2001-01-22 | 346 | 346 | 336 | 336 | 54,000 | 336 |
| 2001-01-19 | 330 | 335 | 330 | 331 | 88,000 | 331 |
| 2001-01-18 | 328 | 334 | 327 | 330 | 65,000 | 330 |
| 2001-01-17 | 330 | 330 | 323 | 325 | 65,000 | 325 |
| 2001-01-16 | 330 | 330 | 320 | 327 | 50,000 | 327 |
| 2001-01-15 | 313 | 325 | 312 | 320 | 84,000 | 320 |
| 2001-01-12 | 315 | 319 | 313 | 313 | 111,000 | 313 |
| 2001-01-11 | 330 | 330 | 310 | 311 | 105,000 | 311 |
| 2001-01-10 | 332 | 334 | 320 | 329 | 82,000 | 329 |
| 2001-01-09 | 335 | 335 | 330 | 331 | 65,000 | 331 |
| 2001-01-05 | 337 | 340 | 335 | 335 | 45,000 | 335 |
| 2001-01-04 | 335 | 345 | 335 | 335 | 67,000 | 335 |
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
