5911 (株)横河ブリッジホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 907 | 910 | 881 | 891 | 81,000 | 891 |
| 2005-12-29 | 875 | 914 | 874 | 897 | 253,000 | 897 |
| 2005-12-28 | 840 | 870 | 834 | 861 | 393,000 | 861 |
| 2005-12-27 | 796 | 850 | 795 | 845 | 394,000 | 845 |
| 2005-12-26 | 810 | 825 | 802 | 806 | 176,000 | 806 |
| 2005-12-22 | 785 | 812 | 780 | 812 | 208,000 | 812 |
| 2005-12-21 | 774 | 790 | 771 | 779 | 119,000 | 779 |
| 2005-12-20 | 791 | 794 | 772 | 780 | 112,000 | 780 |
| 2005-12-19 | 780 | 796 | 774 | 790 | 125,000 | 790 |
| 2005-12-16 | 780 | 784 | 762 | 777 | 208,000 | 777 |
| 2005-12-15 | 791 | 792 | 782 | 784 | 89,000 | 784 |
| 2005-12-14 | 793 | 805 | 780 | 781 | 145,000 | 781 |
| 2005-12-13 | 815 | 815 | 800 | 809 | 65,000 | 809 |
| 2005-12-12 | 794 | 815 | 792 | 815 | 133,000 | 815 |
| 2005-12-09 | 780 | 794 | 780 | 792 | 158,000 | 792 |
| 2005-12-08 | 774 | 793 | 774 | 782 | 139,000 | 782 |
| 2005-12-07 | 790 | 805 | 790 | 791 | 199,000 | 791 |
| 2005-12-06 | 823 | 823 | 790 | 807 | 351,000 | 807 |
| 2005-12-05 | 777 | 815 | 772 | 813 | 486,000 | 813 |
| 2005-12-02 | 741 | 768 | 721 | 762 | 350,000 | 762 |
| 2005-12-01 | 700 | 723 | 697 | 721 | 222,000 | 721 |
| 2005-11-30 | 728 | 734 | 700 | 700 | 370,000 | 700 |
| 2005-11-29 | 754 | 764 | 732 | 738 | 187,000 | 738 |
| 2005-11-28 | 770 | 774 | 755 | 764 | 91,000 | 764 |
| 2005-11-25 | 790 | 790 | 760 | 772 | 127,000 | 772 |
| 2005-11-24 | 772 | 803 | 772 | 779 | 334,000 | 779 |
| 2005-11-22 | 741 | 777 | 731 | 766 | 405,000 | 766 |
| 2005-11-21 | 729 | 738 | 728 | 731 | 154,000 | 731 |
| 2005-11-18 | 736 | 740 | 725 | 730 | 140,000 | 730 |
| 2005-11-17 | 719 | 742 | 712 | 739 | 272,000 | 739 |
| 2005-11-16 | 683 | 721 | 665 | 721 | 613,000 | 721 |
| 2005-11-15 | 711 | 718 | 711 | 712 | 63,000 | 712 |
| 2005-11-14 | 727 | 727 | 714 | 715 | 106,000 | 715 |
| 2005-11-11 | 722 | 730 | 719 | 727 | 114,000 | 727 |
| 2005-11-10 | 710 | 724 | 706 | 724 | 195,000 | 724 |
| 2005-11-09 | 700 | 724 | 699 | 717 | 235,000 | 717 |
| 2005-11-08 | 703 | 705 | 695 | 705 | 98,000 | 705 |
| 2005-11-07 | 695 | 698 | 693 | 697 | 58,000 | 697 |
| 2005-11-04 | 700 | 700 | 690 | 693 | 161,000 | 693 |
| 2005-11-02 | 690 | 690 | 677 | 688 | 189,000 | 688 |
| 2005-11-01 | 676 | 687 | 676 | 682 | 107,000 | 682 |
| 2005-10-31 | 669 | 683 | 669 | 675 | 107,000 | 675 |
| 2005-10-28 | 668 | 673 | 663 | 667 | 79,000 | 667 |
| 2005-10-27 | 668 | 675 | 664 | 673 | 164,000 | 673 |
| 2005-10-26 | 655 | 668 | 655 | 660 | 99,000 | 660 |
| 2005-10-25 | 652 | 653 | 649 | 653 | 361,000 | 653 |
| 2005-10-24 | 652 | 652 | 647 | 647 | 97,000 | 647 |
| 2005-10-21 | 650 | 651 | 646 | 648 | 154,000 | 648 |
| 2005-10-20 | 648 | 652 | 648 | 652 | 92,000 | 652 |
| 2005-10-19 | 638 | 648 | 637 | 648 | 185,000 | 648 |
| 2005-10-18 | 643 | 646 | 632 | 643 | 238,000 | 643 |
| 2005-10-17 | 655 | 655 | 641 | 644 | 205,000 | 644 |
| 2005-10-14 | 659 | 659 | 652 | 655 | 152,000 | 655 |
| 2005-10-13 | 656 | 664 | 649 | 660 | 123,000 | 660 |
| 2005-10-12 | 651 | 680 | 649 | 656 | 211,000 | 656 |
| 2005-10-11 | 653 | 653 | 646 | 650 | 141,000 | 650 |
| 2005-10-07 | 658 | 663 | 633 | 652 | 164,000 | 652 |
| 2005-10-06 | 672 | 672 | 656 | 658 | 103,000 | 658 |
| 2005-10-05 | 681 | 681 | 668 | 674 | 114,000 | 674 |
| 2005-10-04 | 690 | 690 | 680 | 684 | 98,000 | 684 |
| 2005-10-03 | 698 | 698 | 676 | 680 | 142,000 | 680 |
| 2005-09-30 | 706 | 712 | 700 | 700 | 154,000 | 700 |
| 2005-09-29 | 725 | 725 | 702 | 716 | 149,000 | 716 |
| 2005-09-28 | 715 | 724 | 715 | 722 | 71,000 | 722 |
| 2005-09-27 | 728 | 728 | 715 | 717 | 84,000 | 717 |
| 2005-09-26 | 700 | 729 | 700 | 728 | 137,000 | 728 |
| 2005-09-22 | 701 | 711 | 694 | 710 | 141,000 | 710 |
| 2005-09-21 | 708 | 711 | 689 | 698 | 219,000 | 698 |
| 2005-09-20 | 675 | 719 | 673 | 708 | 327,000 | 708 |
| 2005-09-16 | 660 | 668 | 660 | 664 | 114,000 | 664 |
| 2005-09-15 | 660 | 665 | 655 | 665 | 113,000 | 665 |
| 2005-09-14 | 652 | 660 | 651 | 660 | 67,000 | 660 |
| 2005-09-13 | 655 | 658 | 654 | 657 | 66,000 | 657 |
| 2005-09-12 | 660 | 661 | 653 | 656 | 103,000 | 656 |
| 2005-09-09 | 648 | 654 | 647 | 654 | 195,000 | 654 |
| 2005-09-08 | 650 | 653 | 647 | 647 | 121,000 | 647 |
| 2005-09-07 | 659 | 659 | 651 | 653 | 131,000 | 653 |
| 2005-09-06 | 659 | 663 | 649 | 651 | 254,000 | 651 |
| 2005-09-05 | 652 | 655 | 647 | 649 | 123,000 | 649 |
| 2005-09-02 | 639 | 648 | 639 | 647 | 204,000 | 647 |
| 2005-09-01 | 640 | 643 | 635 | 638 | 80,000 | 638 |
| 2005-08-31 | 637 | 642 | 634 | 637 | 137,000 | 637 |
| 2005-08-30 | 622 | 635 | 621 | 632 | 93,000 | 632 |
| 2005-08-29 | 625 | 625 | 617 | 620 | 126,000 | 620 |
| 2005-08-26 | 628 | 629 | 621 | 627 | 181,000 | 627 |
| 2005-08-25 | 630 | 636 | 626 | 630 | 121,000 | 630 |
| 2005-08-24 | 629 | 638 | 628 | 632 | 375,000 | 632 |
| 2005-08-23 | 660 | 669 | 648 | 649 | 223,000 | 649 |
| 2005-08-22 | 651 | 656 | 650 | 655 | 90,000 | 655 |
| 2005-08-19 | 650 | 655 | 645 | 651 | 66,000 | 651 |
| 2005-08-18 | 652 | 657 | 650 | 651 | 92,000 | 651 |
| 2005-08-17 | 655 | 664 | 655 | 659 | 81,000 | 659 |
| 2005-08-16 | 670 | 671 | 657 | 663 | 67,000 | 663 |
| 2005-08-15 | 654 | 663 | 642 | 663 | 101,000 | 663 |
| 2005-08-12 | 648 | 657 | 642 | 652 | 339,000 | 652 |
| 2005-08-11 | 643 | 650 | 635 | 647 | 259,000 | 647 |
| 2005-08-10 | 626 | 640 | 626 | 635 | 142,000 | 635 |
| 2005-08-09 | 613 | 625 | 613 | 625 | 114,000 | 625 |
| 2005-08-08 | 601 | 616 | 601 | 613 | 105,000 | 613 |
| 2005-08-05 | 618 | 623 | 611 | 615 | 108,000 | 615 |
| 2005-08-04 | 627 | 627 | 616 | 619 | 80,000 | 619 |
| 2005-08-03 | 617 | 622 | 616 | 621 | 190,000 | 621 |
| 2005-08-02 | 614 | 617 | 612 | 616 | 169,000 | 616 |
| 2005-08-01 | 610 | 616 | 609 | 615 | 75,000 | 615 |
| 2005-07-29 | 616 | 618 | 608 | 609 | 202,000 | 609 |
| 2005-07-28 | 613 | 617 | 609 | 617 | 44,000 | 617 |
| 2005-07-27 | 609 | 614 | 607 | 612 | 112,000 | 612 |
| 2005-07-26 | 610 | 611 | 606 | 611 | 119,000 | 611 |
| 2005-07-25 | 605 | 614 | 602 | 612 | 150,000 | 612 |
| 2005-07-22 | 602 | 608 | 601 | 603 | 129,000 | 603 |
| 2005-07-21 | 603 | 607 | 601 | 605 | 131,000 | 605 |
| 2005-07-20 | 602 | 609 | 601 | 602 | 183,000 | 602 |
| 2005-07-19 | 605 | 609 | 602 | 602 | 82,000 | 602 |
| 2005-07-15 | 610 | 611 | 606 | 607 | 120,000 | 607 |
| 2005-07-14 | 610 | 613 | 605 | 607 | 135,000 | 607 |
| 2005-07-13 | 614 | 614 | 610 | 611 | 91,000 | 611 |
| 2005-07-12 | 613 | 618 | 612 | 614 | 161,000 | 614 |
| 2005-07-11 | 619 | 619 | 611 | 612 | 131,000 | 612 |
| 2005-07-08 | 615 | 620 | 611 | 613 | 196,000 | 613 |
| 2005-07-07 | 615 | 615 | 610 | 611 | 149,000 | 611 |
| 2005-07-06 | 614 | 615 | 610 | 614 | 252,000 | 614 |
| 2005-07-05 | 613 | 619 | 610 | 613 | 223,000 | 613 |
| 2005-07-04 | 614 | 617 | 612 | 614 | 147,000 | 614 |
| 2005-07-01 | 631 | 631 | 612 | 618 | 328,000 | 618 |
| 2005-06-30 | 600 | 649 | 597 | 649 | 383,000 | 649 |
| 2005-06-29 | 602 | 612 | 601 | 603 | 239,000 | 603 |
| 2005-06-28 | 607 | 608 | 600 | 602 | 219,000 | 602 |
| 2005-06-27 | 610 | 612 | 605 | 609 | 175,000 | 609 |
| 2005-06-24 | 620 | 620 | 613 | 613 | 106,000 | 613 |
| 2005-06-23 | 619 | 621 | 615 | 618 | 108,000 | 618 |
| 2005-06-22 | 619 | 623 | 610 | 617 | 187,000 | 617 |
| 2005-06-21 | 619 | 622 | 616 | 619 | 103,000 | 619 |
| 2005-06-20 | 626 | 626 | 616 | 620 | 208,000 | 620 |
| 2005-06-17 | 616 | 630 | 616 | 630 | 191,000 | 630 |
| 2005-06-16 | 625 | 626 | 616 | 619 | 158,000 | 619 |
| 2005-06-15 | 621 | 628 | 621 | 623 | 197,000 | 623 |
| 2005-06-14 | 628 | 628 | 617 | 621 | 159,000 | 621 |
| 2005-06-13 | 615 | 627 | 615 | 621 | 202,000 | 621 |
| 2005-06-10 | 604 | 612 | 604 | 610 | 379,000 | 610 |
| 2005-06-09 | 602 | 609 | 595 | 605 | 374,000 | 605 |
| 2005-06-08 | 601 | 610 | 596 | 604 | 433,000 | 604 |
| 2005-06-07 | 580 | 610 | 580 | 603 | 1,116,000 | 603 |
| 2005-06-06 | 650 | 651 | 629 | 630 | 270,000 | 630 |
| 2005-06-03 | 635 | 655 | 635 | 655 | 198,000 | 655 |
| 2005-06-02 | 652 | 653 | 640 | 641 | 292,000 | 641 |
| 2005-06-01 | 660 | 665 | 650 | 651 | 254,000 | 651 |
| 2005-05-31 | 651 | 660 | 644 | 658 | 492,000 | 658 |
| 2005-05-30 | 638 | 675 | 638 | 645 | 578,000 | 645 |
| 2005-05-27 | 594 | 642 | 594 | 631 | 1,010,000 | 631 |
| 2005-05-26 | 597 | 603 | 595 | 601 | 307,000 | 601 |
| 2005-05-25 | 602 | 610 | 593 | 602 | 663,000 | 602 |
| 2005-05-24 | 582 | 587 | 569 | 582 | 1,042,000 | 582 |
| 2005-05-23 | 589 | 610 | 583 | 602 | 492,000 | 602 |
| 2005-05-20 | 630 | 642 | 613 | 619 | 235,000 | 619 |
| 2005-05-19 | 668 | 668 | 617 | 632 | 348,000 | 632 |
| 2005-05-18 | 682 | 690 | 671 | 672 | 112,000 | 672 |
| 2005-05-17 | 730 | 730 | 682 | 683 | 139,000 | 683 |
| 2005-05-16 | 731 | 741 | 725 | 730 | 69,000 | 730 |
| 2005-05-13 | 779 | 779 | 761 | 761 | 29,000 | 761 |
| 2005-05-12 | 774 | 782 | 774 | 779 | 36,000 | 779 |
| 2005-05-11 | 768 | 775 | 761 | 767 | 25,000 | 767 |
| 2005-05-10 | 766 | 782 | 766 | 772 | 41,000 | 772 |
| 2005-05-09 | 770 | 770 | 761 | 765 | 39,000 | 765 |
| 2005-05-06 | 760 | 781 | 760 | 769 | 18,000 | 769 |
| 2005-05-02 | 740 | 753 | 735 | 750 | 29,000 | 750 |
| 2005-04-28 | 758 | 763 | 755 | 755 | 55,000 | 755 |
| 2005-04-27 | 763 | 768 | 755 | 759 | 34,000 | 759 |
| 2005-04-26 | 755 | 774 | 755 | 763 | 80,000 | 763 |
| 2005-04-25 | 771 | 771 | 759 | 760 | 79,000 | 760 |
| 2005-04-22 | 779 | 779 | 758 | 761 | 34,000 | 761 |
| 2005-04-21 | 771 | 779 | 746 | 779 | 41,000 | 779 |
| 2005-04-20 | 788 | 790 | 765 | 771 | 70,000 | 771 |
| 2005-04-19 | 782 | 787 | 774 | 785 | 37,000 | 785 |
| 2005-04-18 | 774 | 790 | 767 | 780 | 60,000 | 780 |
| 2005-04-15 | 807 | 814 | 787 | 814 | 44,000 | 814 |
| 2005-04-14 | 815 | 824 | 813 | 816 | 74,000 | 816 |
| 2005-04-13 | 808 | 824 | 808 | 824 | 45,000 | 824 |
| 2005-04-12 | 811 | 816 | 805 | 811 | 36,000 | 811 |
| 2005-04-11 | 806 | 816 | 798 | 811 | 31,000 | 811 |
| 2005-04-08 | 824 | 824 | 811 | 815 | 24,000 | 815 |
| 2005-04-07 | 810 | 817 | 809 | 814 | 19,000 | 814 |
| 2005-04-06 | 810 | 828 | 810 | 810 | 70,000 | 810 |
| 2005-04-05 | 792 | 808 | 775 | 806 | 72,000 | 806 |
| 2005-04-04 | 787 | 787 | 773 | 783 | 33,000 | 783 |
| 2005-04-01 | 781 | 789 | 771 | 786 | 34,000 | 786 |
| 2005-03-31 | 768 | 807 | 768 | 801 | 70,000 | 801 |
| 2005-03-30 | 770 | 785 | 769 | 773 | 55,000 | 773 |
| 2005-03-29 | 787 | 795 | 783 | 788 | 44,000 | 788 |
| 2005-03-28 | 810 | 813 | 800 | 807 | 24,000 | 807 |
| 2005-03-25 | 830 | 830 | 809 | 824 | 46,000 | 824 |
| 2005-03-24 | 820 | 829 | 820 | 823 | 64,000 | 823 |
| 2005-03-23 | 825 | 825 | 803 | 817 | 63,000 | 817 |
| 2005-03-22 | 822 | 828 | 819 | 821 | 52,000 | 821 |
| 2005-03-18 | 812 | 830 | 812 | 821 | 55,000 | 821 |
| 2005-03-17 | 813 | 823 | 808 | 808 | 64,000 | 808 |
| 2005-03-16 | 811 | 823 | 810 | 812 | 65,000 | 812 |
| 2005-03-15 | 833 | 833 | 811 | 812 | 68,000 | 812 |
| 2005-03-14 | 821 | 832 | 815 | 829 | 55,000 | 829 |
| 2005-03-11 | 810 | 835 | 805 | 815 | 155,000 | 815 |
| 2005-03-10 | 803 | 808 | 803 | 808 | 33,000 | 808 |
| 2005-03-09 | 804 | 808 | 800 | 808 | 87,000 | 808 |
| 2005-03-08 | 798 | 814 | 792 | 811 | 146,000 | 811 |
| 2005-03-07 | 778 | 794 | 778 | 791 | 48,000 | 791 |
| 2005-03-04 | 775 | 780 | 760 | 778 | 78,000 | 778 |
| 2005-03-03 | 770 | 774 | 761 | 774 | 75,000 | 774 |
| 2005-03-02 | 759 | 774 | 754 | 770 | 98,000 | 770 |
| 2005-03-01 | 755 | 758 | 753 | 758 | 41,000 | 758 |
| 2005-02-28 | 749 | 753 | 740 | 753 | 48,000 | 753 |
| 2005-02-25 | 750 | 750 | 745 | 749 | 45,000 | 749 |
| 2005-02-24 | 743 | 748 | 743 | 748 | 23,000 | 748 |
| 2005-02-23 | 740 | 745 | 737 | 741 | 54,000 | 741 |
| 2005-02-22 | 743 | 748 | 741 | 744 | 52,000 | 744 |
| 2005-02-21 | 731 | 744 | 731 | 740 | 55,000 | 740 |
| 2005-02-18 | 711 | 736 | 711 | 730 | 84,000 | 730 |
| 2005-02-17 | 726 | 730 | 716 | 721 | 70,000 | 721 |
| 2005-02-16 | 731 | 745 | 731 | 735 | 31,000 | 735 |
| 2005-02-15 | 730 | 739 | 730 | 739 | 42,000 | 739 |
| 2005-02-14 | 737 | 743 | 735 | 735 | 41,000 | 735 |
| 2005-02-10 | 732 | 736 | 730 | 734 | 59,000 | 734 |
| 2005-02-09 | 745 | 745 | 722 | 735 | 96,000 | 735 |
| 2005-02-08 | 745 | 750 | 744 | 747 | 81,000 | 747 |
| 2005-02-07 | 747 | 753 | 741 | 750 | 85,000 | 750 |
| 2005-02-04 | 750 | 750 | 745 | 746 | 40,000 | 746 |
| 2005-02-03 | 742 | 749 | 741 | 748 | 75,000 | 748 |
| 2005-02-02 | 745 | 750 | 738 | 747 | 67,000 | 747 |
| 2005-02-01 | 739 | 740 | 735 | 738 | 86,000 | 738 |
| 2005-01-31 | 725 | 748 | 725 | 734 | 52,000 | 734 |
| 2005-01-28 | 713 | 720 | 713 | 716 | 49,000 | 716 |
| 2005-01-27 | 713 | 713 | 710 | 710 | 34,000 | 710 |
| 2005-01-26 | 707 | 714 | 700 | 714 | 53,000 | 714 |
| 2005-01-25 | 710 | 710 | 703 | 706 | 20,000 | 706 |
| 2005-01-24 | 711 | 718 | 699 | 708 | 106,000 | 708 |
| 2005-01-21 | 690 | 710 | 680 | 710 | 66,000 | 710 |
| 2005-01-20 | 690 | 690 | 688 | 689 | 50,000 | 689 |
| 2005-01-19 | 690 | 692 | 685 | 689 | 31,000 | 689 |
| 2005-01-18 | 692 | 698 | 689 | 690 | 44,000 | 690 |
| 2005-01-17 | 685 | 692 | 680 | 690 | 35,000 | 690 |
| 2005-01-14 | 684 | 690 | 679 | 689 | 72,000 | 689 |
| 2005-01-13 | 695 | 695 | 693 | 694 | 9,000 | 694 |
| 2005-01-12 | 700 | 702 | 695 | 696 | 59,000 | 696 |
| 2005-01-11 | 690 | 700 | 681 | 695 | 51,000 | 695 |
| 2005-01-07 | 698 | 700 | 677 | 680 | 80,000 | 680 |
| 2005-01-06 | 649 | 669 | 649 | 667 | 39,000 | 667 |
| 2005-01-05 | 660 | 665 | 650 | 651 | 49,000 | 651 |
| 2005-01-04 | 653 | 659 | 653 | 659 | 8,000 | 659 |
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
