5911 (株)横河ブリッジホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	677	677	656	663	13,000	663
2004-12-29	664	669	656	657	39,000	657
2004-12-28	663	663	650	657	37,000	657
2004-12-27	652	656	638	654	47,000	654
2004-12-24	657	660	653	653	49,000	653
2004-12-22	640	645	635	644	88,000	644
2004-12-21	625	635	624	634	73,000	634
2004-12-20	635	635	617	621	151,000	621
2004-12-17	644	645	636	637	60,000	637
2004-12-16	641	650	641	645	70,000	645
2004-12-15	660	660	646	650	81,000	650
2004-12-14	654	654	645	651	90,000	651
2004-12-13	651	669	641	644	84,000	644
2004-12-10	670	670	649	656	158,000	656
2004-12-09	670	672	668	669	18,000	669
2004-12-08	660	669	660	669	39,000	669
2004-12-07	672	683	668	670	149,000	670
2004-12-06	683	683	672	673	45,000	673
2004-12-03	688	688	681	683	62,000	683
2004-12-02	690	690	674	678	100,000	678
2004-12-01	663	673	659	660	107,000	660
2004-11-30	644	658	643	643	46,000	643
2004-11-29	640	645	640	642	47,000	642
2004-11-26	639	640	635	635	61,000	635
2004-11-25	649	659	635	635	80,000	635
2004-11-24	632	640	631	633	31,000	633
2004-11-22	633	639	628	631	120,000	631
2004-11-19	630	638	627	632	85,000	632
2004-11-18	630	635	628	630	81,000	630
2004-11-17	658	658	638	638	110,000	638
2004-11-16	669	671	659	664	96,000	664
2004-11-15	674	674	664	669	42,000	669
2004-11-12	651	669	651	664	48,000	664
2004-11-11	667	667	653	653	69,000	653
2004-11-10	673	675	669	670	99,000	670
2004-11-09	692	692	677	683	87,000	683
2004-11-08	705	706	692	697	91,000	697
2004-11-05	717	717	710	715	34,000	715
2004-11-04	711	713	707	712	27,000	712
2004-11-02	707	707	701	705	20,000	705
2004-11-01	707	707	698	700	60,000	700
2004-10-29	710	710	706	710	32,000	710
2004-10-28	708	710	704	708	29,000	708
2004-10-27	698	705	694	698	35,000	698
2004-10-26	688	695	688	694	44,000	694
2004-10-25	689	699	682	695	121,000	695
2004-10-22	713	713	695	703	116,000	703
2004-10-21	726	726	715	718	49,000	718
2004-10-20	737	739	728	729	81,000	729
2004-10-19	739	743	738	738	51,000	738
2004-10-18	742	743	737	737	50,000	737
2004-10-15	736	744	736	744	53,000	744
2004-10-14	749	749	740	746	88,000	746
2004-10-13	752	752	747	748	15,000	748
2004-10-12	750	755	749	753	36,000	753
2004-10-08	748	752	748	751	52,000	751
2004-10-07	756	761	752	758	57,000	758
2004-10-06	754	768	747	760	136,000	760
2004-10-05	750	766	749	758	105,000	758
2004-10-04	750	756	742	748	89,000	748
2004-10-01	739	753	733	752	92,000	752
2004-09-30	737	740	725	738	68,000	738
2004-09-29	719	735	716	728	76,000	728
2004-09-28	720	730	716	721	93,000	721
2004-09-27	749	749	730	739	106,000	739
2004-09-24	730	752	729	752	89,000	752
2004-09-22	744	764	727	738	155,000	738
2004-09-21	715	741	714	738	240,000	738
2004-09-17	709	715	705	715	141,000	715
2004-09-16	704	709	704	704	68,000	704
2004-09-15	702	705	700	704	70,000	704
2004-09-14	705	705	699	700	45,000	700
2004-09-13	710	710	703	703	39,000	703
2004-09-10	712	713	696	708	142,000	708
2004-09-09	708	716	698	712	99,000	712
2004-09-08	694	715	689	712	143,000	712
2004-09-07	699	700	690	696	59,000	696
2004-09-06	684	700	684	697	71,000	697
2004-09-03	688	699	684	684	36,000	684
2004-09-02	692	695	681	688	51,000	688
2004-09-01	674	693	674	688	60,000	688
2004-08-31	665	680	665	674	101,000	674
2004-08-30	679	685	679	683	106,000	683
2004-08-27	690	694	688	689	105,000	689
2004-08-26	699	702	695	696	110,000	696
2004-08-25	699	700	696	698	77,000	698
2004-08-24	698	705	696	699	200,000	699
2004-08-23	694	707	694	698	212,000	698
2004-08-20	686	694	686	692	202,000	692
2004-08-19	671	700	671	686	167,000	686
2004-08-18	668	680	668	671	154,000	671
2004-08-17	652	665	650	664	99,000	664
2004-08-16	650	656	650	652	86,000	652
2004-08-13	675	680	658	660	136,000	660
2004-08-12	650	676	647	671	209,000	671
2004-08-11	627	660	627	650	216,000	650
2004-08-10	614	627	612	622	121,000	622
2004-08-09	594	606	594	605	50,000	605
2004-08-06	600	612	600	604	70,000	604
2004-08-05	609	613	590	610	61,000	610
2004-08-04	598	615	597	603	90,000	603
2004-08-03	618	618	597	603	67,000	603
2004-08-02	619	619	607	612	47,000	612
2004-07-30	600	620	600	620	69,000	620
2004-07-29	606	609	596	605	67,000	605
2004-07-28	600	614	600	614	66,000	614
2004-07-27	600	601	595	601	36,000	601
2004-07-26	600	603	595	600	84,000	600
2004-07-23	603	603	596	602	46,000	602
2004-07-22	582	594	582	593	26,000	593
2004-07-21	585	597	577	597	47,000	597
2004-07-20	585	587	571	585	54,000	585
2004-07-16	591	595	582	595	42,000	595
2004-07-15	610	610	590	598	46,000	598
2004-07-14	604	607	597	605	57,000	605
2004-07-13	600	609	599	606	53,000	606
2004-07-12	601	610	601	610	67,000	610
2004-07-09	598	601	596	598	50,000	598
2004-07-08	604	605	595	598	97,000	598
2004-07-07	606	609	595	605	82,000	605
2004-07-06	612	620	611	612	121,000	612
2004-07-05	602	626	601	615	186,000	615
2004-07-02	603	604	595	601	55,000	601
2004-07-01	605	618	605	607	175,000	607
2004-06-30	575	620	575	620	448,000	620
2004-06-29	570	576	570	576	98,000	576
2004-06-28	577	577	567	571	68,000	571
2004-06-25	550	577	550	567	363,000	567
2004-06-24	554	554	546	551	36,000	551
2004-06-23	549	555	547	554	62,000	554
2004-06-22	560	560	556	559	25,000	559
2004-06-21	559	567	559	563	130,000	563
2004-06-18	559	570	559	562	80,000	562
2004-06-17	568	580	568	569	92,000	569
2004-06-16	553	567	545	567	130,000	567
2004-06-15	548	551	545	550	60,000	550
2004-06-14	550	561	550	558	92,000	558
2004-06-11	560	567	541	567	322,000	567
2004-06-10	524	550	523	550	215,000	550
2004-06-09	514	524	514	522	99,000	522
2004-06-08	508	512	501	510	51,000	510
2004-06-07	508	508	502	507	47,000	507
2004-06-04	489	515	489	506	113,000	506
2004-06-03	485	498	485	494	83,000	494
2004-06-02	488	491	486	487	42,000	487
2004-06-01	488	492	488	492	19,000	492
2004-05-31	483	483	483	483	17,000	483
2004-05-28	489	493	485	488	53,000	488
2004-05-27	490	499	487	489	78,000	489
2004-05-26	505	505	494	495	43,000	495
2004-05-25	500	505	485	495	129,000	495
2004-05-24	490	490	489	490	19,000	490
2004-05-21	483	490	478	488	50,000	488
2004-05-20	479	485	473	483	51,000	483
2004-05-19	479	479	475	478	38,000	478
2004-05-18	460	480	460	476	33,000	476
2004-05-17	472	477	460	462	55,000	462
2004-05-14	474	475	465	472	54,000	472
2004-05-13	489	490	473	474	88,000	474
2004-05-12	481	481	472	481	134,000	481
2004-05-11	464	480	463	468	49,000	468
2004-05-10	490	490	475	476	58,000	476
2004-05-07	499	505	495	502	60,000	502
2004-05-06	515	515	500	506	80,000	506
2004-04-30	515	517	510	514	60,000	514
2004-04-28	512	518	512	516	34,000	516
2004-04-27	510	515	510	513	45,000	513
2004-04-26	512	514	508	510	62,000	510
2004-04-23	518	518	512	515	82,000	515
2004-04-22	514	519	512	519	56,000	519
2004-04-21	515	520	512	514	39,000	514
2004-04-20	512	519	505	518	80,000	518
2004-04-19	520	525	495	512	70,000	512
2004-04-16	520	530	516	520	57,000	520
2004-04-15	537	539	524	524	65,000	524
2004-04-14	544	544	530	540	84,000	540
2004-04-13	538	548	535	544	124,000	544
2004-04-12	521	538	520	530	104,000	530
2004-04-09	516	517	507	516	46,000	516
2004-04-08	524	524	515	519	57,000	519
2004-04-07	510	521	501	514	112,000	514
2004-04-06	499	509	498	509	106,000	509
2004-04-05	492	500	490	497	113,000	497
2004-04-02	497	497	493	493	81,000	493
2004-04-01	498	498	495	497	24,000	497
2004-03-31	500	500	496	498	34,000	498
2004-03-30	496	501	495	500	74,000	500
2004-03-29	502	503	495	499	113,000	499
2004-03-26	499	501	493	499	58,000	499
2004-03-25	499	499	493	499	50,000	499
2004-03-24	497	497	490	490	51,000	490
2004-03-23	490	490	485	487	54,000	487
2004-03-22	492	494	490	490	56,000	490
2004-03-19	500	505	494	496	77,000	496
2004-03-18	510	510	500	501	58,000	501
2004-03-17	496	509	495	508	39,000	508
2004-03-16	500	501	496	496	27,000	496
2004-03-15	493	500	493	499	43,000	499
2004-03-12	490	499	490	498	60,000	498
2004-03-11	491	501	491	501	46,000	501
2004-03-10	492	501	492	501	37,000	501
2004-03-09	501	503	492	500	45,000	500
2004-03-08	503	504	500	501	55,000	501
2004-03-05	505	506	500	506	35,000	506
2004-03-04	500	503	498	501	70,000	501
2004-03-03	501	501	497	501	86,000	501
2004-03-02	491	501	491	496	110,000	496
2004-03-01	504	523	503	511	102,000	511
2004-02-27	489	503	488	503	84,000	503
2004-02-26	489	495	489	492	46,000	492
2004-02-25	491	492	485	490	35,000	490
2004-02-24	500	500	490	490	39,000	490
2004-02-23	506	506	499	499	75,000	499
2004-02-20	490	502	490	500	115,000	500
2004-02-19	476	498	476	495	89,000	495
2004-02-18	470	484	469	480	104,000	480
2004-02-17	460	465	460	465	52,000	465
2004-02-16	456	459	456	457	14,000	457
2004-02-13	457	460	456	456	13,000	456
2004-02-12	453	459	453	457	12,000	457
2004-02-10	457	460	453	453	26,000	453
2004-02-09	455	460	455	457	18,000	457
2004-02-06	457	458	449	458	42,000	458
2004-02-05	453	457	452	457	17,000	457
2004-02-04	455	460	453	455	22,000	455
2004-02-03	455	460	455	460	25,000	460
2004-02-02	460	465	460	460	35,000	460
2004-01-30	451	462	450	450	33,000	450
2004-01-29	460	460	448	448	36,000	448
2004-01-28	460	466	459	466	65,000	466
2004-01-27	460	465	459	465	35,000	465
2004-01-26	447	460	447	460	37,000	460
2004-01-23	456	460	452	452	34,000	452
2004-01-22	450	451	450	451	22,000	451
2004-01-21	450	455	446	446	35,000	446
2004-01-20	447	459	447	450	23,000	450
2004-01-19	452	452	450	450	20,000	450
2004-01-16	446	451	445	451	24,000	451
2004-01-15	451	451	440	441	39,000	441
2004-01-14	450	452	450	451	17,000	451
2004-01-13	449	460	449	460	44,000	460
2004-01-09	451	454	449	450	20,000	450
2004-01-08	449	455	449	450	23,000	450
2004-01-07	450	451	450	450	9,000	450
2004-01-06	448	455	448	451	18,000	451
2004-01-05	441	457	441	448	32,000	448

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

2024年10月
日	月	火	水	木	金	土
« 09月30日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31

5911 (株)横河ブリッジホールディングス の時系列データ [2004年度]

5911 (株)横河ブリッジホールディングスの時系列データ [2004年度]