5911 (株)横河ブリッジホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 452 | 460 | 451 | 460 | 17,000 | 460 |
| 2002-12-27 | 445 | 457 | 445 | 454 | 38,000 | 454 |
| 2002-12-26 | 443 | 448 | 443 | 448 | 13,000 | 448 |
| 2002-12-25 | 441 | 444 | 440 | 443 | 85,000 | 443 |
| 2002-12-24 | 439 | 442 | 439 | 441 | 105,000 | 441 |
| 2002-12-20 | 443 | 444 | 437 | 442 | 180,000 | 442 |
| 2002-12-19 | 433 | 435 | 433 | 433 | 58,000 | 433 |
| 2002-12-18 | 432 | 435 | 431 | 433 | 80,000 | 433 |
| 2002-12-17 | 436 | 439 | 435 | 435 | 73,000 | 435 |
| 2002-12-16 | 435 | 435 | 430 | 431 | 79,000 | 431 |
| 2002-12-13 | 440 | 444 | 438 | 440 | 93,000 | 440 |
| 2002-12-12 | 445 | 445 | 438 | 439 | 109,000 | 439 |
| 2002-12-11 | 447 | 447 | 441 | 445 | 77,000 | 445 |
| 2002-12-10 | 448 | 448 | 445 | 447 | 78,000 | 447 |
| 2002-12-09 | 448 | 450 | 445 | 445 | 86,000 | 445 |
| 2002-12-06 | 450 | 451 | 446 | 450 | 102,000 | 450 |
| 2002-12-05 | 448 | 448 | 445 | 447 | 82,000 | 447 |
| 2002-12-04 | 450 | 450 | 446 | 446 | 119,000 | 446 |
| 2002-12-03 | 458 | 458 | 451 | 454 | 104,000 | 454 |
| 2002-12-02 | 454 | 460 | 454 | 456 | 104,000 | 456 |
| 2002-11-29 | 447 | 459 | 447 | 452 | 210,000 | 452 |
| 2002-11-28 | 448 | 452 | 446 | 448 | 121,000 | 448 |
| 2002-11-27 | 445 | 450 | 445 | 450 | 127,000 | 450 |
| 2002-11-26 | 445 | 446 | 440 | 446 | 138,000 | 446 |
| 2002-11-25 | 431 | 447 | 430 | 446 | 142,000 | 446 |
| 2002-11-22 | 419 | 426 | 417 | 426 | 85,000 | 426 |
| 2002-11-21 | 413 | 420 | 413 | 419 | 68,000 | 419 |
| 2002-11-20 | 410 | 411 | 409 | 411 | 166,000 | 411 |
| 2002-11-19 | 414 | 414 | 411 | 411 | 102,000 | 411 |
| 2002-11-18 | 415 | 415 | 412 | 414 | 58,000 | 414 |
| 2002-11-15 | 410 | 413 | 409 | 413 | 53,000 | 413 |
| 2002-11-14 | 410 | 413 | 409 | 409 | 47,000 | 409 |
| 2002-11-13 | 409 | 413 | 409 | 412 | 48,000 | 412 |
| 2002-11-12 | 410 | 413 | 407 | 413 | 47,000 | 413 |
| 2002-11-11 | 413 | 413 | 410 | 410 | 25,000 | 410 |
| 2002-11-08 | 410 | 413 | 410 | 413 | 26,000 | 413 |
| 2002-11-07 | 411 | 414 | 411 | 413 | 34,000 | 413 |
| 2002-11-06 | 415 | 415 | 410 | 410 | 26,000 | 410 |
| 2002-11-05 | 410 | 415 | 409 | 415 | 206,000 | 415 |
| 2002-11-01 | 408 | 410 | 408 | 410 | 10,000 | 410 |
| 2002-10-31 | 409 | 409 | 407 | 409 | 29,000 | 409 |
| 2002-10-30 | 406 | 410 | 405 | 410 | 32,000 | 410 |
| 2002-10-29 | 411 | 411 | 400 | 410 | 23,000 | 410 |
| 2002-10-28 | 408 | 411 | 406 | 411 | 29,000 | 411 |
| 2002-10-25 | 414 | 414 | 405 | 409 | 40,000 | 409 |
| 2002-10-24 | 409 | 409 | 407 | 409 | 18,000 | 409 |
| 2002-10-23 | 405 | 414 | 405 | 414 | 47,000 | 414 |
| 2002-10-22 | 408 | 410 | 405 | 405 | 47,000 | 405 |
| 2002-10-21 | 413 | 415 | 409 | 415 | 25,000 | 415 |
| 2002-10-18 | 405 | 409 | 405 | 408 | 45,000 | 408 |
| 2002-10-17 | 407 | 412 | 405 | 405 | 46,000 | 405 |
| 2002-10-16 | 412 | 412 | 408 | 408 | 15,000 | 408 |
| 2002-10-15 | 418 | 418 | 412 | 412 | 15,000 | 412 |
| 2002-10-11 | 405 | 410 | 405 | 409 | 25,000 | 409 |
| 2002-10-10 | 406 | 408 | 405 | 408 | 53,000 | 408 |
| 2002-10-09 | 410 | 413 | 410 | 410 | 65,000 | 410 |
| 2002-10-08 | 410 | 411 | 407 | 410 | 41,000 | 410 |
| 2002-10-07 | 415 | 415 | 407 | 410 | 52,000 | 410 |
| 2002-10-04 | 409 | 414 | 409 | 414 | 18,000 | 414 |
| 2002-10-03 | 411 | 412 | 407 | 408 | 32,000 | 408 |
| 2002-10-02 | 421 | 421 | 408 | 411 | 22,000 | 411 |
| 2002-10-01 | 413 | 422 | 413 | 416 | 60,000 | 416 |
| 2002-09-30 | 419 | 428 | 418 | 428 | 31,000 | 428 |
| 2002-09-27 | 421 | 426 | 419 | 426 | 54,000 | 426 |
| 2002-09-26 | 418 | 421 | 417 | 420 | 16,000 | 420 |
| 2002-09-25 | 424 | 426 | 415 | 416 | 39,000 | 416 |
| 2002-09-24 | 410 | 441 | 409 | 439 | 156,000 | 439 |
| 2002-09-20 | 408 | 410 | 404 | 410 | 49,000 | 410 |
| 2002-09-19 | 409 | 414 | 408 | 413 | 43,000 | 413 |
| 2002-09-18 | 410 | 414 | 408 | 413 | 35,000 | 413 |
| 2002-09-17 | 424 | 424 | 400 | 400 | 150,000 | 400 |
| 2002-09-13 | 420 | 424 | 417 | 424 | 86,000 | 424 |
| 2002-09-12 | 404 | 420 | 403 | 420 | 99,000 | 420 |
| 2002-09-11 | 412 | 414 | 403 | 403 | 13,000 | 403 |
| 2002-09-10 | 408 | 411 | 405 | 411 | 31,000 | 411 |
| 2002-09-09 | 403 | 410 | 401 | 403 | 35,000 | 403 |
| 2002-09-06 | 402 | 405 | 401 | 403 | 43,000 | 403 |
| 2002-09-05 | 406 | 412 | 402 | 412 | 33,000 | 412 |
| 2002-09-04 | 400 | 405 | 400 | 405 | 80,000 | 405 |
| 2002-09-03 | 417 | 417 | 408 | 408 | 45,000 | 408 |
| 2002-09-02 | 420 | 420 | 411 | 412 | 15,000 | 412 |
| 2002-08-30 | 418 | 418 | 412 | 415 | 21,000 | 415 |
| 2002-08-29 | 420 | 420 | 411 | 411 | 23,000 | 411 |
| 2002-08-28 | 419 | 419 | 414 | 419 | 17,000 | 419 |
| 2002-08-27 | 425 | 425 | 418 | 419 | 14,000 | 419 |
| 2002-08-26 | 420 | 423 | 417 | 423 | 22,000 | 423 |
| 2002-08-23 | 423 | 423 | 414 | 414 | 17,000 | 414 |
| 2002-08-22 | 415 | 423 | 411 | 423 | 31,000 | 423 |
| 2002-08-21 | 418 | 423 | 410 | 410 | 34,000 | 410 |
| 2002-08-20 | 412 | 415 | 410 | 415 | 46,000 | 415 |
| 2002-08-19 | 414 | 418 | 413 | 413 | 26,000 | 413 |
| 2002-08-16 | 413 | 419 | 413 | 419 | 35,000 | 419 |
| 2002-08-15 | 416 | 423 | 415 | 423 | 8,000 | 423 |
| 2002-08-14 | 420 | 420 | 415 | 415 | 22,000 | 415 |
| 2002-08-13 | 415 | 415 | 411 | 415 | 16,000 | 415 |
| 2002-08-12 | 418 | 422 | 415 | 415 | 22,000 | 415 |
| 2002-08-09 | 418 | 433 | 415 | 432 | 45,000 | 432 |
| 2002-08-08 | 412 | 412 | 410 | 412 | 12,000 | 412 |
| 2002-08-07 | 413 | 413 | 411 | 412 | 7,000 | 412 |
| 2002-08-06 | 411 | 411 | 411 | 411 | 12,000 | 411 |
| 2002-08-05 | 418 | 418 | 415 | 415 | 5,000 | 415 |
| 2002-08-02 | 417 | 420 | 412 | 418 | 26,000 | 418 |
| 2002-08-01 | 419 | 420 | 416 | 420 | 42,000 | 420 |
| 2002-07-31 | 415 | 424 | 415 | 424 | 43,000 | 424 |
| 2002-07-30 | 425 | 425 | 419 | 420 | 16,000 | 420 |
| 2002-07-29 | 416 | 419 | 410 | 410 | 44,000 | 410 |
| 2002-07-26 | 420 | 420 | 416 | 416 | 25,000 | 416 |
| 2002-07-25 | 419 | 422 | 419 | 422 | 16,000 | 422 |
| 2002-07-24 | 415 | 419 | 415 | 417 | 13,000 | 417 |
| 2002-07-23 | 426 | 426 | 420 | 420 | 21,000 | 420 |
| 2002-07-22 | 428 | 433 | 415 | 416 | 27,000 | 416 |
| 2002-07-19 | 425 | 425 | 422 | 423 | 15,000 | 423 |
| 2002-07-18 | 435 | 450 | 425 | 450 | 70,000 | 450 |
| 2002-07-17 | 427 | 430 | 420 | 430 | 24,000 | 430 |
| 2002-07-16 | 410 | 429 | 410 | 428 | 37,000 | 428 |
| 2002-07-15 | 410 | 421 | 410 | 421 | 16,000 | 421 |
| 2002-07-12 | 425 | 426 | 425 | 425 | 9,000 | 425 |
| 2002-07-11 | 430 | 430 | 425 | 425 | 14,000 | 425 |
| 2002-07-10 | 436 | 436 | 429 | 435 | 8,000 | 435 |
| 2002-07-09 | 423 | 433 | 423 | 432 | 9,000 | 432 |
| 2002-07-08 | 440 | 440 | 423 | 423 | 14,000 | 423 |
| 2002-07-05 | 440 | 440 | 432 | 433 | 22,000 | 433 |
| 2002-07-04 | 428 | 435 | 428 | 432 | 24,000 | 432 |
| 2002-07-03 | 423 | 435 | 423 | 428 | 21,000 | 428 |
| 2002-07-02 | 430 | 430 | 423 | 430 | 15,000 | 430 |
| 2002-07-01 | 433 | 435 | 425 | 425 | 15,000 | 425 |
| 2002-06-28 | 425 | 432 | 423 | 432 | 84,000 | 432 |
| 2002-06-27 | 425 | 426 | 422 | 426 | 20,000 | 426 |
| 2002-06-26 | 423 | 423 | 421 | 422 | 23,000 | 422 |
| 2002-06-25 | 429 | 429 | 424 | 428 | 13,000 | 428 |
| 2002-06-24 | 415 | 430 | 415 | 430 | 22,000 | 430 |
| 2002-06-21 | 426 | 426 | 416 | 417 | 20,000 | 417 |
| 2002-06-20 | 421 | 421 | 416 | 416 | 76,000 | 416 |
| 2002-06-19 | 423 | 423 | 419 | 421 | 27,000 | 421 |
| 2002-06-18 | 428 | 428 | 423 | 423 | 24,000 | 423 |
| 2002-06-17 | 421 | 421 | 405 | 413 | 42,000 | 413 |
| 2002-06-14 | 423 | 426 | 421 | 424 | 111,000 | 424 |
| 2002-06-13 | 426 | 428 | 423 | 423 | 30,000 | 423 |
| 2002-06-12 | 430 | 430 | 426 | 426 | 6,000 | 426 |
| 2002-06-11 | 434 | 436 | 429 | 436 | 13,000 | 436 |
| 2002-06-10 | 432 | 436 | 428 | 436 | 25,000 | 436 |
| 2002-06-07 | 438 | 438 | 430 | 432 | 23,000 | 432 |
| 2002-06-06 | 443 | 444 | 437 | 437 | 26,000 | 437 |
| 2002-06-05 | 439 | 443 | 437 | 438 | 25,000 | 438 |
| 2002-06-04 | 441 | 441 | 430 | 438 | 42,000 | 438 |
| 2002-06-03 | 449 | 449 | 435 | 436 | 33,000 | 436 |
| 2002-05-31 | 445 | 447 | 445 | 447 | 42,000 | 447 |
| 2002-05-30 | 439 | 445 | 436 | 445 | 35,000 | 445 |
| 2002-05-29 | 433 | 441 | 431 | 440 | 31,000 | 440 |
| 2002-05-28 | 440 | 444 | 435 | 435 | 28,000 | 435 |
| 2002-05-27 | 450 | 450 | 440 | 445 | 61,000 | 445 |
| 2002-05-24 | 452 | 452 | 438 | 446 | 54,000 | 446 |
| 2002-05-23 | 445 | 465 | 440 | 457 | 162,000 | 457 |
| 2002-05-22 | 432 | 441 | 427 | 440 | 79,000 | 440 |
| 2002-05-21 | 422 | 422 | 417 | 422 | 14,000 | 422 |
| 2002-05-20 | 415 | 421 | 414 | 420 | 23,000 | 420 |
| 2002-05-17 | 417 | 419 | 411 | 411 | 24,000 | 411 |
| 2002-05-16 | 415 | 416 | 411 | 416 | 14,000 | 416 |
| 2002-05-15 | 415 | 415 | 404 | 406 | 41,000 | 406 |
| 2002-05-14 | 415 | 415 | 413 | 415 | 28,000 | 415 |
| 2002-05-13 | 415 | 415 | 412 | 412 | 16,000 | 412 |
| 2002-05-10 | 419 | 420 | 415 | 415 | 60,000 | 415 |
| 2002-05-09 | 417 | 421 | 416 | 421 | 40,000 | 421 |
| 2002-05-08 | 426 | 426 | 416 | 416 | 15,000 | 416 |
| 2002-05-07 | 418 | 418 | 412 | 416 | 17,000 | 416 |
| 2002-05-02 | 427 | 427 | 420 | 420 | 19,000 | 420 |
| 2002-05-01 | 429 | 429 | 417 | 417 | 53,000 | 417 |
| 2002-04-30 | 425 | 426 | 421 | 421 | 42,000 | 421 |
| 2002-04-26 | 429 | 429 | 422 | 422 | 34,000 | 422 |
| 2002-04-25 | 432 | 436 | 431 | 434 | 24,000 | 434 |
| 2002-04-24 | 430 | 437 | 430 | 437 | 32,000 | 437 |
| 2002-04-23 | 438 | 438 | 433 | 435 | 66,000 | 435 |
| 2002-04-22 | 427 | 432 | 427 | 432 | 26,000 | 432 |
| 2002-04-19 | 430 | 432 | 427 | 432 | 54,000 | 432 |
| 2002-04-18 | 431 | 433 | 431 | 431 | 14,000 | 431 |
| 2002-04-17 | 426 | 430 | 426 | 430 | 27,000 | 430 |
| 2002-04-16 | 426 | 431 | 426 | 431 | 15,000 | 431 |
| 2002-04-15 | 426 | 426 | 415 | 424 | 92,000 | 424 |
| 2002-04-12 | 432 | 435 | 425 | 435 | 18,000 | 435 |
| 2002-04-11 | 435 | 437 | 432 | 432 | 23,000 | 432 |
| 2002-04-10 | 435 | 437 | 433 | 437 | 29,000 | 437 |
| 2002-04-09 | 440 | 440 | 433 | 433 | 23,000 | 433 |
| 2002-04-08 | 439 | 440 | 435 | 440 | 12,000 | 440 |
| 2002-04-05 | 439 | 440 | 435 | 440 | 23,000 | 440 |
| 2002-04-04 | 439 | 439 | 437 | 437 | 25,000 | 437 |
| 2002-04-03 | 436 | 439 | 435 | 435 | 11,000 | 435 |
| 2002-04-02 | 436 | 436 | 433 | 433 | 21,000 | 433 |
| 2002-04-01 | 437 | 440 | 431 | 435 | 43,000 | 435 |
| 2002-03-29 | 439 | 440 | 436 | 436 | 41,000 | 436 |
| 2002-03-28 | 440 | 441 | 437 | 441 | 32,000 | 441 |
| 2002-03-27 | 436 | 440 | 428 | 440 | 29,000 | 440 |
| 2002-03-26 | 442 | 442 | 439 | 441 | 14,000 | 441 |
| 2002-03-25 | 440 | 443 | 438 | 439 | 30,000 | 439 |
| 2002-03-22 | 438 | 443 | 436 | 440 | 75,000 | 440 |
| 2002-03-20 | 430 | 437 | 430 | 436 | 23,000 | 436 |
| 2002-03-19 | 432 | 435 | 422 | 429 | 67,000 | 429 |
| 2002-03-18 | 421 | 430 | 420 | 426 | 53,000 | 426 |
| 2002-03-15 | 423 | 423 | 419 | 420 | 34,000 | 420 |
| 2002-03-14 | 420 | 420 | 419 | 420 | 33,000 | 420 |
| 2002-03-13 | 420 | 425 | 420 | 421 | 29,000 | 421 |
| 2002-03-12 | 430 | 430 | 426 | 427 | 21,000 | 427 |
| 2002-03-11 | 421 | 429 | 421 | 429 | 23,000 | 429 |
| 2002-03-08 | 430 | 432 | 426 | 429 | 124,000 | 429 |
| 2002-03-07 | 424 | 429 | 422 | 426 | 49,000 | 426 |
| 2002-03-06 | 429 | 430 | 425 | 429 | 35,000 | 429 |
| 2002-03-05 | 432 | 435 | 420 | 420 | 58,000 | 420 |
| 2002-03-04 | 434 | 434 | 426 | 426 | 48,000 | 426 |
| 2002-03-01 | 434 | 434 | 422 | 422 | 32,000 | 422 |
| 2002-02-28 | 430 | 430 | 420 | 424 | 47,000 | 424 |
| 2002-02-27 | 425 | 434 | 423 | 434 | 49,000 | 434 |
| 2002-02-26 | 422 | 424 | 413 | 417 | 30,000 | 417 |
| 2002-02-25 | 425 | 425 | 422 | 422 | 17,000 | 422 |
| 2002-02-22 | 430 | 430 | 420 | 420 | 42,000 | 420 |
| 2002-02-21 | 423 | 430 | 420 | 430 | 25,000 | 430 |
| 2002-02-20 | 422 | 422 | 419 | 419 | 23,000 | 419 |
| 2002-02-19 | 429 | 434 | 419 | 432 | 57,000 | 432 |
| 2002-02-18 | 431 | 436 | 428 | 436 | 57,000 | 436 |
| 2002-02-15 | 426 | 426 | 423 | 426 | 42,000 | 426 |
| 2002-02-14 | 433 | 438 | 426 | 426 | 100,000 | 426 |
| 2002-02-13 | 423 | 428 | 423 | 428 | 44,000 | 428 |
| 2002-02-12 | 405 | 423 | 404 | 413 | 35,000 | 413 |
| 2002-02-08 | 394 | 405 | 394 | 395 | 89,000 | 395 |
| 2002-02-07 | 399 | 405 | 397 | 404 | 37,000 | 404 |
| 2002-02-06 | 410 | 410 | 402 | 402 | 37,000 | 402 |
| 2002-02-05 | 398 | 398 | 385 | 396 | 57,000 | 396 |
| 2002-02-04 | 413 | 413 | 400 | 400 | 42,000 | 400 |
| 2002-02-01 | 415 | 420 | 411 | 413 | 49,000 | 413 |
| 2002-01-31 | 400 | 412 | 400 | 411 | 38,000 | 411 |
| 2002-01-30 | 396 | 399 | 396 | 399 | 6,000 | 399 |
| 2002-01-29 | 396 | 400 | 395 | 395 | 20,000 | 395 |
| 2002-01-28 | 399 | 399 | 393 | 393 | 53,000 | 393 |
| 2002-01-25 | 400 | 405 | 400 | 401 | 30,000 | 401 |
| 2002-01-24 | 403 | 405 | 400 | 400 | 19,000 | 400 |
| 2002-01-23 | 395 | 405 | 395 | 400 | 53,000 | 400 |
| 2002-01-22 | 421 | 423 | 415 | 415 | 21,000 | 415 |
| 2002-01-21 | 415 | 430 | 414 | 429 | 33,000 | 429 |
| 2002-01-18 | 410 | 415 | 410 | 415 | 61,000 | 415 |
| 2002-01-17 | 413 | 413 | 410 | 411 | 56,000 | 411 |
| 2002-01-16 | 411 | 413 | 410 | 413 | 80,000 | 413 |
| 2002-01-15 | 411 | 412 | 410 | 410 | 60,000 | 410 |
| 2002-01-11 | 410 | 420 | 410 | 420 | 91,000 | 420 |
| 2002-01-10 | 411 | 412 | 411 | 411 | 45,000 | 411 |
| 2002-01-09 | 413 | 413 | 410 | 411 | 42,000 | 411 |
| 2002-01-08 | 415 | 416 | 410 | 411 | 98,000 | 411 |
| 2002-01-07 | 428 | 428 | 417 | 420 | 53,000 | 420 |
| 2002-01-04 | 425 | 429 | 420 | 429 | 29,000 | 429 |
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
