5911 (株)横河ブリッジホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 440 | 446 | 440 | 446 | 10,000 | 446 |
| 2003-12-29 | 443 | 445 | 438 | 445 | 20,000 | 445 |
| 2003-12-26 | 439 | 443 | 438 | 443 | 17,000 | 443 |
| 2003-12-25 | 445 | 445 | 440 | 440 | 15,000 | 440 |
| 2003-12-24 | 430 | 443 | 430 | 439 | 34,000 | 439 |
| 2003-12-22 | 433 | 435 | 429 | 430 | 31,000 | 430 |
| 2003-12-19 | 435 | 445 | 431 | 433 | 33,000 | 433 |
| 2003-12-18 | 433 | 438 | 432 | 436 | 22,000 | 436 |
| 2003-12-17 | 431 | 441 | 431 | 432 | 25,000 | 432 |
| 2003-12-16 | 438 | 443 | 430 | 430 | 18,000 | 430 |
| 2003-12-15 | 449 | 449 | 443 | 443 | 34,000 | 443 |
| 2003-12-12 | 439 | 450 | 439 | 440 | 91,000 | 440 |
| 2003-12-11 | 435 | 440 | 434 | 434 | 17,000 | 434 |
| 2003-12-10 | 433 | 435 | 432 | 432 | 20,000 | 432 |
| 2003-12-09 | 437 | 437 | 435 | 436 | 11,000 | 436 |
| 2003-12-08 | 430 | 437 | 430 | 437 | 27,000 | 437 |
| 2003-12-05 | 433 | 435 | 430 | 435 | 25,000 | 435 |
| 2003-12-04 | 428 | 433 | 428 | 428 | 29,000 | 428 |
| 2003-12-03 | 425 | 430 | 425 | 429 | 32,000 | 429 |
| 2003-12-02 | 420 | 425 | 420 | 425 | 25,000 | 425 |
| 2003-12-01 | 422 | 422 | 416 | 416 | 5,000 | 416 |
| 2003-11-28 | 423 | 423 | 420 | 423 | 10,000 | 423 |
| 2003-11-27 | 420 | 426 | 420 | 426 | 12,000 | 426 |
| 2003-11-26 | 421 | 425 | 420 | 420 | 22,000 | 420 |
| 2003-11-25 | 424 | 424 | 418 | 420 | 22,000 | 420 |
| 2003-11-21 | 419 | 419 | 413 | 413 | 13,000 | 413 |
| 2003-11-20 | 416 | 416 | 412 | 416 | 37,000 | 416 |
| 2003-11-19 | 419 | 419 | 411 | 415 | 43,000 | 415 |
| 2003-11-18 | 416 | 418 | 410 | 413 | 48,000 | 413 |
| 2003-11-17 | 417 | 420 | 410 | 418 | 83,000 | 418 |
| 2003-11-14 | 431 | 431 | 426 | 427 | 19,000 | 427 |
| 2003-11-13 | 430 | 435 | 430 | 431 | 17,000 | 431 |
| 2003-11-12 | 436 | 436 | 426 | 430 | 27,000 | 430 |
| 2003-11-11 | 434 | 436 | 429 | 436 | 33,000 | 436 |
| 2003-11-10 | 442 | 442 | 426 | 430 | 24,000 | 430 |
| 2003-11-07 | 442 | 446 | 442 | 443 | 32,000 | 443 |
| 2003-11-06 | 443 | 444 | 442 | 442 | 13,000 | 442 |
| 2003-11-05 | 450 | 450 | 442 | 444 | 24,000 | 444 |
| 2003-11-04 | 447 | 450 | 441 | 449 | 26,000 | 449 |
| 2003-10-31 | 454 | 454 | 444 | 447 | 21,000 | 447 |
| 2003-10-30 | 444 | 450 | 444 | 450 | 9,000 | 450 |
| 2003-10-29 | 445 | 447 | 444 | 446 | 27,000 | 446 |
| 2003-10-28 | 441 | 446 | 441 | 442 | 11,000 | 442 |
| 2003-10-27 | 439 | 441 | 439 | 440 | 13,000 | 440 |
| 2003-10-24 | 450 | 450 | 440 | 440 | 31,000 | 440 |
| 2003-10-23 | 450 | 450 | 440 | 440 | 53,000 | 440 |
| 2003-10-22 | 451 | 453 | 450 | 451 | 32,000 | 451 |
| 2003-10-21 | 456 | 456 | 451 | 451 | 19,000 | 451 |
| 2003-10-20 | 456 | 456 | 450 | 451 | 28,000 | 451 |
| 2003-10-17 | 458 | 458 | 452 | 455 | 19,000 | 455 |
| 2003-10-16 | 455 | 456 | 454 | 454 | 19,000 | 454 |
| 2003-10-15 | 459 | 459 | 454 | 454 | 13,000 | 454 |
| 2003-10-14 | 460 | 460 | 454 | 454 | 21,000 | 454 |
| 2003-10-10 | 452 | 458 | 450 | 453 | 33,000 | 453 |
| 2003-10-09 | 463 | 463 | 456 | 456 | 10,000 | 456 |
| 2003-10-08 | 465 | 467 | 459 | 459 | 37,000 | 459 |
| 2003-10-07 | 470 | 470 | 461 | 463 | 36,000 | 463 |
| 2003-10-06 | 467 | 467 | 460 | 466 | 56,000 | 466 |
| 2003-10-03 | 467 | 469 | 464 | 469 | 61,000 | 469 |
| 2003-10-02 | 461 | 467 | 461 | 467 | 62,000 | 467 |
| 2003-10-01 | 454 | 461 | 454 | 460 | 78,000 | 460 |
| 2003-09-30 | 455 | 455 | 450 | 450 | 15,000 | 450 |
| 2003-09-29 | 451 | 451 | 447 | 447 | 14,000 | 447 |
| 2003-09-26 | 448 | 450 | 446 | 446 | 25,000 | 446 |
| 2003-09-25 | 459 | 459 | 447 | 447 | 57,000 | 447 |
| 2003-09-24 | 459 | 465 | 459 | 465 | 53,000 | 465 |
| 2003-09-22 | 461 | 462 | 456 | 460 | 59,000 | 460 |
| 2003-09-19 | 458 | 464 | 458 | 462 | 36,000 | 462 |
| 2003-09-18 | 465 | 465 | 461 | 462 | 37,000 | 462 |
| 2003-09-17 | 472 | 472 | 465 | 465 | 41,000 | 465 |
| 2003-09-16 | 479 | 479 | 467 | 470 | 63,000 | 470 |
| 2003-09-12 | 469 | 470 | 465 | 470 | 129,000 | 470 |
| 2003-09-11 | 470 | 473 | 463 | 465 | 83,000 | 465 |
| 2003-09-10 | 468 | 470 | 463 | 469 | 85,000 | 469 |
| 2003-09-09 | 460 | 469 | 457 | 463 | 67,000 | 463 |
| 2003-09-08 | 454 | 460 | 454 | 458 | 43,000 | 458 |
| 2003-09-05 | 451 | 459 | 451 | 459 | 19,000 | 459 |
| 2003-09-04 | 450 | 457 | 450 | 451 | 50,000 | 451 |
| 2003-09-03 | 457 | 457 | 446 | 450 | 55,000 | 450 |
| 2003-09-02 | 459 | 459 | 454 | 457 | 34,000 | 457 |
| 2003-09-01 | 445 | 460 | 445 | 458 | 109,000 | 458 |
| 2003-08-29 | 443 | 446 | 441 | 445 | 38,000 | 445 |
| 2003-08-28 | 447 | 447 | 440 | 441 | 45,000 | 441 |
| 2003-08-27 | 448 | 448 | 442 | 442 | 45,000 | 442 |
| 2003-08-26 | 452 | 452 | 442 | 443 | 46,000 | 443 |
| 2003-08-25 | 460 | 460 | 450 | 450 | 63,000 | 450 |
| 2003-08-22 | 457 | 457 | 450 | 450 | 52,000 | 450 |
| 2003-08-21 | 451 | 454 | 450 | 452 | 44,000 | 452 |
| 2003-08-20 | 450 | 454 | 448 | 451 | 38,000 | 451 |
| 2003-08-19 | 452 | 452 | 445 | 448 | 53,000 | 448 |
| 2003-08-18 | 448 | 448 | 443 | 445 | 25,000 | 445 |
| 2003-08-15 | 442 | 444 | 440 | 440 | 31,000 | 440 |
| 2003-08-14 | 448 | 450 | 440 | 440 | 49,000 | 440 |
| 2003-08-13 | 445 | 450 | 443 | 444 | 57,000 | 444 |
| 2003-08-12 | 457 | 457 | 452 | 452 | 30,000 | 452 |
| 2003-08-11 | 442 | 456 | 442 | 452 | 32,000 | 452 |
| 2003-08-08 | 445 | 445 | 441 | 441 | 39,000 | 441 |
| 2003-08-07 | 443 | 443 | 439 | 440 | 43,000 | 440 |
| 2003-08-06 | 446 | 447 | 444 | 445 | 29,000 | 445 |
| 2003-08-05 | 447 | 447 | 443 | 444 | 21,000 | 444 |
| 2003-08-04 | 441 | 446 | 441 | 442 | 21,000 | 442 |
| 2003-08-01 | 443 | 446 | 439 | 446 | 50,000 | 446 |
| 2003-07-31 | 446 | 446 | 438 | 438 | 60,000 | 438 |
| 2003-07-30 | 440 | 441 | 437 | 437 | 39,000 | 437 |
| 2003-07-29 | 441 | 445 | 439 | 440 | 47,000 | 440 |
| 2003-07-28 | 442 | 445 | 438 | 439 | 43,000 | 439 |
| 2003-07-25 | 446 | 449 | 437 | 437 | 61,000 | 437 |
| 2003-07-24 | 435 | 442 | 435 | 436 | 48,000 | 436 |
| 2003-07-23 | 450 | 450 | 434 | 434 | 55,000 | 434 |
| 2003-07-22 | 433 | 439 | 433 | 437 | 51,000 | 437 |
| 2003-07-18 | 441 | 444 | 435 | 435 | 47,000 | 435 |
| 2003-07-17 | 442 | 442 | 440 | 441 | 45,000 | 441 |
| 2003-07-16 | 445 | 447 | 441 | 441 | 55,000 | 441 |
| 2003-07-15 | 450 | 453 | 445 | 445 | 87,000 | 445 |
| 2003-07-14 | 449 | 450 | 447 | 449 | 17,000 | 449 |
| 2003-07-11 | 446 | 448 | 444 | 444 | 43,000 | 444 |
| 2003-07-10 | 446 | 447 | 442 | 445 | 49,000 | 445 |
| 2003-07-09 | 449 | 449 | 446 | 446 | 21,000 | 446 |
| 2003-07-08 | 458 | 458 | 447 | 449 | 55,000 | 449 |
| 2003-07-07 | 453 | 455 | 445 | 450 | 58,000 | 450 |
| 2003-07-04 | 453 | 454 | 453 | 454 | 43,000 | 454 |
| 2003-07-03 | 452 | 454 | 448 | 448 | 78,000 | 448 |
| 2003-07-02 | 460 | 460 | 441 | 447 | 114,000 | 447 |
| 2003-07-01 | 445 | 449 | 440 | 445 | 119,000 | 445 |
| 2003-06-30 | 451 | 455 | 445 | 450 | 73,000 | 450 |
| 2003-06-27 | 461 | 462 | 453 | 455 | 42,000 | 455 |
| 2003-06-26 | 465 | 465 | 455 | 461 | 53,000 | 461 |
| 2003-06-25 | 465 | 465 | 460 | 461 | 40,000 | 461 |
| 2003-06-24 | 464 | 464 | 459 | 460 | 67,000 | 460 |
| 2003-06-23 | 465 | 465 | 461 | 462 | 57,000 | 462 |
| 2003-06-20 | 461 | 463 | 461 | 461 | 58,000 | 461 |
| 2003-06-19 | 460 | 465 | 460 | 461 | 57,000 | 461 |
| 2003-06-18 | 461 | 468 | 460 | 460 | 51,000 | 460 |
| 2003-06-17 | 461 | 464 | 459 | 460 | 68,000 | 460 |
| 2003-06-16 | 462 | 462 | 459 | 459 | 53,000 | 459 |
| 2003-06-13 | 465 | 465 | 460 | 461 | 119,000 | 461 |
| 2003-06-12 | 465 | 468 | 462 | 465 | 72,000 | 465 |
| 2003-06-11 | 453 | 470 | 453 | 458 | 106,000 | 458 |
| 2003-06-10 | 453 | 455 | 452 | 452 | 62,000 | 452 |
| 2003-06-09 | 446 | 462 | 446 | 456 | 163,000 | 456 |
| 2003-06-06 | 430 | 443 | 430 | 443 | 59,000 | 443 |
| 2003-06-05 | 435 | 435 | 427 | 430 | 105,000 | 430 |
| 2003-06-04 | 440 | 440 | 438 | 438 | 85,000 | 438 |
| 2003-06-03 | 440 | 443 | 440 | 440 | 79,000 | 440 |
| 2003-06-02 | 444 | 444 | 435 | 435 | 61,000 | 435 |
| 2003-05-30 | 443 | 444 | 435 | 435 | 28,000 | 435 |
| 2003-05-29 | 440 | 443 | 438 | 443 | 45,000 | 443 |
| 2003-05-28 | 437 | 443 | 437 | 438 | 55,000 | 438 |
| 2003-05-27 | 433 | 435 | 430 | 432 | 48,000 | 432 |
| 2003-05-26 | 445 | 445 | 438 | 438 | 32,000 | 438 |
| 2003-05-23 | 454 | 454 | 444 | 445 | 69,000 | 445 |
| 2003-05-22 | 430 | 447 | 423 | 444 | 137,000 | 444 |
| 2003-05-21 | 458 | 458 | 430 | 430 | 154,000 | 430 |
| 2003-05-20 | 464 | 466 | 458 | 458 | 56,000 | 458 |
| 2003-05-19 | 452 | 460 | 452 | 459 | 74,000 | 459 |
| 2003-05-16 | 471 | 471 | 450 | 455 | 162,000 | 455 |
| 2003-05-15 | 487 | 487 | 469 | 470 | 183,000 | 470 |
| 2003-05-14 | 488 | 490 | 487 | 487 | 133,000 | 487 |
| 2003-05-13 | 489 | 490 | 488 | 489 | 138,000 | 489 |
| 2003-05-12 | 490 | 492 | 487 | 488 | 82,000 | 488 |
| 2003-05-09 | 486 | 492 | 486 | 490 | 71,000 | 490 |
| 2003-05-08 | 497 | 498 | 486 | 486 | 54,000 | 486 |
| 2003-05-07 | 498 | 500 | 488 | 490 | 57,000 | 490 |
| 2003-05-06 | 512 | 512 | 498 | 498 | 54,000 | 498 |
| 2003-05-02 | 496 | 496 | 488 | 492 | 33,000 | 492 |
| 2003-05-01 | 486 | 491 | 486 | 487 | 71,000 | 487 |
| 2003-04-30 | 491 | 494 | 486 | 487 | 42,000 | 487 |
| 2003-04-28 | 495 | 495 | 486 | 494 | 84,000 | 494 |
| 2003-04-25 | 510 | 510 | 500 | 500 | 55,000 | 500 |
| 2003-04-24 | 512 | 513 | 509 | 509 | 76,000 | 509 |
| 2003-04-23 | 515 | 515 | 511 | 511 | 28,000 | 511 |
| 2003-04-22 | 519 | 519 | 514 | 515 | 45,000 | 515 |
| 2003-04-21 | 514 | 517 | 514 | 514 | 28,000 | 514 |
| 2003-04-18 | 513 | 515 | 512 | 512 | 51,000 | 512 |
| 2003-04-17 | 514 | 518 | 513 | 518 | 31,000 | 518 |
| 2003-04-16 | 514 | 517 | 511 | 517 | 76,000 | 517 |
| 2003-04-15 | 517 | 518 | 514 | 515 | 50,000 | 515 |
| 2003-04-14 | 521 | 522 | 513 | 514 | 50,000 | 514 |
| 2003-04-11 | 524 | 526 | 520 | 521 | 48,000 | 521 |
| 2003-04-10 | 530 | 530 | 525 | 525 | 20,000 | 525 |
| 2003-04-09 | 536 | 537 | 524 | 530 | 29,000 | 530 |
| 2003-04-08 | 540 | 540 | 534 | 536 | 16,000 | 536 |
| 2003-04-07 | 537 | 539 | 531 | 539 | 15,000 | 539 |
| 2003-04-04 | 531 | 539 | 531 | 536 | 27,000 | 536 |
| 2003-04-03 | 535 | 537 | 530 | 531 | 26,000 | 531 |
| 2003-04-02 | 532 | 535 | 521 | 535 | 26,000 | 535 |
| 2003-04-01 | 525 | 526 | 524 | 525 | 36,000 | 525 |
| 2003-03-31 | 540 | 540 | 531 | 535 | 31,000 | 535 |
| 2003-03-28 | 550 | 550 | 532 | 540 | 38,000 | 540 |
| 2003-03-27 | 544 | 550 | 544 | 550 | 19,000 | 550 |
| 2003-03-26 | 537 | 548 | 537 | 548 | 27,000 | 548 |
| 2003-03-25 | 555 | 557 | 545 | 551 | 71,000 | 551 |
| 2003-03-24 | 555 | 570 | 550 | 565 | 133,000 | 565 |
| 2003-03-20 | 536 | 551 | 536 | 551 | 162,000 | 551 |
| 2003-03-19 | 546 | 546 | 538 | 542 | 107,000 | 542 |
| 2003-03-18 | 538 | 546 | 536 | 545 | 284,000 | 545 |
| 2003-03-17 | 538 | 540 | 532 | 536 | 144,000 | 536 |
| 2003-03-14 | 519 | 538 | 519 | 538 | 248,000 | 538 |
| 2003-03-13 | 528 | 533 | 528 | 529 | 90,000 | 529 |
| 2003-03-12 | 524 | 530 | 524 | 526 | 83,000 | 526 |
| 2003-03-11 | 515 | 523 | 513 | 519 | 102,000 | 519 |
| 2003-03-10 | 510 | 518 | 507 | 518 | 70,000 | 518 |
| 2003-03-07 | 524 | 531 | 515 | 516 | 102,000 | 516 |
| 2003-03-06 | 517 | 520 | 514 | 514 | 107,000 | 514 |
| 2003-03-05 | 513 | 528 | 513 | 520 | 166,000 | 520 |
| 2003-03-04 | 519 | 520 | 512 | 515 | 66,000 | 515 |
| 2003-03-03 | 512 | 513 | 510 | 510 | 62,000 | 510 |
| 2003-02-28 | 510 | 514 | 510 | 511 | 77,000 | 511 |
| 2003-02-27 | 502 | 513 | 502 | 513 | 185,000 | 513 |
| 2003-02-26 | 511 | 515 | 504 | 505 | 124,000 | 505 |
| 2003-02-25 | 519 | 519 | 511 | 511 | 132,000 | 511 |
| 2003-02-24 | 511 | 519 | 511 | 517 | 114,000 | 517 |
| 2003-02-21 | 531 | 533 | 519 | 519 | 175,000 | 519 |
| 2003-02-20 | 538 | 538 | 530 | 530 | 112,000 | 530 |
| 2003-02-19 | 542 | 544 | 537 | 539 | 251,000 | 539 |
| 2003-02-18 | 543 | 548 | 541 | 543 | 335,000 | 543 |
| 2003-02-17 | 526 | 537 | 526 | 537 | 155,000 | 537 |
| 2003-02-14 | 529 | 529 | 519 | 525 | 146,000 | 525 |
| 2003-02-13 | 504 | 514 | 504 | 510 | 336,000 | 510 |
| 2003-02-12 | 500 | 505 | 499 | 504 | 202,000 | 504 |
| 2003-02-10 | 501 | 502 | 499 | 500 | 117,000 | 500 |
| 2003-02-07 | 499 | 501 | 497 | 500 | 178,000 | 500 |
| 2003-02-06 | 498 | 502 | 498 | 500 | 76,000 | 500 |
| 2003-02-05 | 495 | 507 | 495 | 497 | 170,000 | 497 |
| 2003-02-04 | 493 | 496 | 492 | 495 | 118,000 | 495 |
| 2003-02-03 | 495 | 498 | 490 | 496 | 165,000 | 496 |
| 2003-01-31 | 502 | 509 | 496 | 498 | 505,000 | 498 |
| 2003-01-30 | 496 | 502 | 496 | 501 | 279,000 | 501 |
| 2003-01-29 | 493 | 498 | 493 | 495 | 174,000 | 495 |
| 2003-01-28 | 490 | 493 | 489 | 492 | 215,000 | 492 |
| 2003-01-27 | 486 | 492 | 486 | 491 | 126,000 | 491 |
| 2003-01-24 | 484 | 498 | 484 | 490 | 341,000 | 490 |
| 2003-01-23 | 482 | 489 | 482 | 487 | 171,000 | 487 |
| 2003-01-22 | 485 | 485 | 480 | 483 | 146,000 | 483 |
| 2003-01-21 | 473 | 488 | 473 | 485 | 233,000 | 485 |
| 2003-01-20 | 467 | 474 | 467 | 474 | 155,000 | 474 |
| 2003-01-17 | 461 | 467 | 461 | 464 | 103,000 | 464 |
| 2003-01-16 | 459 | 462 | 459 | 460 | 110,000 | 460 |
| 2003-01-15 | 459 | 460 | 458 | 460 | 80,000 | 460 |
| 2003-01-14 | 457 | 459 | 457 | 459 | 40,000 | 459 |
| 2003-01-10 | 456 | 457 | 456 | 457 | 28,000 | 457 |
| 2003-01-09 | 453 | 458 | 453 | 457 | 56,000 | 457 |
| 2003-01-08 | 459 | 459 | 455 | 458 | 78,000 | 458 |
| 2003-01-07 | 460 | 460 | 458 | 459 | 25,000 | 459 |
| 2003-01-06 | 455 | 460 | 455 | 458 | 18,000 | 458 |
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
