5911 (株)横河ブリッジホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 487 | 487 | 480 | 480 | 118,000 | 480 |
| 2006-12-28 | 492 | 497 | 486 | 488 | 237,000 | 488 |
| 2006-12-27 | 497 | 505 | 490 | 490 | 157,000 | 490 |
| 2006-12-26 | 489 | 504 | 485 | 502 | 159,000 | 502 |
| 2006-12-25 | 515 | 515 | 498 | 498 | 141,000 | 498 |
| 2006-12-22 | 529 | 529 | 514 | 516 | 131,000 | 516 |
| 2006-12-21 | 536 | 538 | 524 | 527 | 105,000 | 527 |
| 2006-12-20 | 527 | 540 | 527 | 535 | 58,000 | 535 |
| 2006-12-19 | 523 | 535 | 523 | 526 | 153,000 | 526 |
| 2006-12-18 | 560 | 560 | 543 | 543 | 134,000 | 543 |
| 2006-12-15 | 535 | 561 | 535 | 556 | 243,000 | 556 |
| 2006-12-14 | 529 | 532 | 528 | 532 | 142,000 | 532 |
| 2006-12-13 | 522 | 528 | 521 | 528 | 128,000 | 528 |
| 2006-12-12 | 525 | 525 | 517 | 522 | 163,000 | 522 |
| 2006-12-11 | 509 | 527 | 509 | 525 | 192,000 | 525 |
| 2006-12-08 | 491 | 506 | 490 | 506 | 202,000 | 506 |
| 2006-12-07 | 483 | 484 | 478 | 482 | 122,000 | 482 |
| 2006-12-06 | 479 | 486 | 477 | 483 | 150,000 | 483 |
| 2006-12-05 | 484 | 484 | 476 | 478 | 212,000 | 478 |
| 2006-12-04 | 480 | 480 | 473 | 476 | 171,000 | 476 |
| 2006-12-01 | 485 | 485 | 474 | 483 | 160,000 | 483 |
| 2006-11-30 | 470 | 483 | 469 | 482 | 164,000 | 482 |
| 2006-11-29 | 474 | 474 | 463 | 469 | 104,000 | 469 |
| 2006-11-28 | 465 | 472 | 460 | 466 | 120,000 | 466 |
| 2006-11-27 | 451 | 468 | 448 | 467 | 148,000 | 467 |
| 2006-11-24 | 447 | 450 | 442 | 446 | 112,000 | 446 |
| 2006-11-22 | 438 | 450 | 432 | 441 | 191,000 | 441 |
| 2006-11-21 | 448 | 453 | 437 | 440 | 233,000 | 440 |
| 2006-11-20 | 475 | 475 | 452 | 453 | 289,000 | 453 |
| 2006-11-17 | 469 | 477 | 467 | 474 | 246,000 | 474 |
| 2006-11-16 | 496 | 496 | 477 | 478 | 426,000 | 478 |
| 2006-11-15 | 524 | 524 | 513 | 516 | 50,000 | 516 |
| 2006-11-14 | 514 | 522 | 513 | 518 | 66,000 | 518 |
| 2006-11-13 | 510 | 512 | 509 | 511 | 129,000 | 511 |
| 2006-11-10 | 514 | 515 | 508 | 512 | 108,000 | 512 |
| 2006-11-09 | 511 | 515 | 508 | 511 | 86,000 | 511 |
| 2006-11-08 | 519 | 519 | 508 | 508 | 39,000 | 508 |
| 2006-11-07 | 519 | 519 | 514 | 515 | 45,000 | 515 |
| 2006-11-06 | 506 | 514 | 506 | 510 | 55,000 | 510 |
| 2006-11-02 | 506 | 511 | 505 | 508 | 95,000 | 508 |
| 2006-11-01 | 516 | 516 | 506 | 510 | 98,000 | 510 |
| 2006-10-31 | 522 | 526 | 516 | 516 | 112,000 | 516 |
| 2006-10-30 | 513 | 514 | 507 | 512 | 195,000 | 512 |
| 2006-10-27 | 521 | 522 | 515 | 517 | 212,000 | 517 |
| 2006-10-26 | 538 | 538 | 522 | 522 | 143,000 | 522 |
| 2006-10-25 | 539 | 539 | 532 | 537 | 103,000 | 537 |
| 2006-10-24 | 538 | 539 | 535 | 536 | 84,000 | 536 |
| 2006-10-23 | 539 | 539 | 530 | 533 | 106,000 | 533 |
| 2006-10-20 | 530 | 537 | 527 | 530 | 168,000 | 530 |
| 2006-10-19 | 530 | 535 | 523 | 526 | 76,000 | 526 |
| 2006-10-18 | 528 | 528 | 516 | 524 | 85,000 | 524 |
| 2006-10-17 | 545 | 545 | 518 | 521 | 101,000 | 521 |
| 2006-10-16 | 527 | 535 | 527 | 535 | 108,000 | 535 |
| 2006-10-13 | 501 | 517 | 501 | 517 | 128,000 | 517 |
| 2006-10-12 | 493 | 513 | 491 | 499 | 124,000 | 499 |
| 2006-10-11 | 517 | 518 | 488 | 489 | 291,000 | 489 |
| 2006-10-10 | 541 | 541 | 513 | 520 | 246,000 | 520 |
| 2006-10-06 | 560 | 560 | 541 | 544 | 188,000 | 544 |
| 2006-10-05 | 558 | 562 | 557 | 559 | 115,000 | 559 |
| 2006-10-04 | 566 | 566 | 555 | 557 | 137,000 | 557 |
| 2006-10-03 | 570 | 570 | 564 | 564 | 103,000 | 564 |
| 2006-10-02 | 570 | 573 | 565 | 570 | 96,000 | 570 |
| 2006-09-29 | 587 | 587 | 572 | 574 | 108,000 | 574 |
| 2006-09-28 | 590 | 590 | 575 | 579 | 86,000 | 579 |
| 2006-09-27 | 589 | 590 | 576 | 580 | 122,000 | 580 |
| 2006-09-26 | 582 | 588 | 579 | 579 | 34,000 | 579 |
| 2006-09-25 | 577 | 583 | 577 | 583 | 62,000 | 583 |
| 2006-09-22 | 590 | 590 | 575 | 576 | 139,000 | 576 |
| 2006-09-21 | 590 | 591 | 582 | 586 | 56,000 | 586 |
| 2006-09-20 | 599 | 599 | 587 | 588 | 77,000 | 588 |
| 2006-09-19 | 600 | 613 | 591 | 595 | 75,000 | 595 |
| 2006-09-15 | 606 | 608 | 597 | 600 | 32,000 | 600 |
| 2006-09-14 | 590 | 598 | 590 | 597 | 46,000 | 597 |
| 2006-09-13 | 599 | 610 | 583 | 591 | 159,000 | 591 |
| 2006-09-12 | 606 | 607 | 599 | 599 | 104,000 | 599 |
| 2006-09-11 | 615 | 615 | 605 | 607 | 90,000 | 607 |
| 2006-09-08 | 610 | 615 | 608 | 614 | 135,000 | 614 |
| 2006-09-07 | 628 | 629 | 613 | 615 | 151,000 | 615 |
| 2006-09-06 | 642 | 642 | 632 | 632 | 93,000 | 632 |
| 2006-09-05 | 636 | 640 | 635 | 639 | 87,000 | 639 |
| 2006-09-04 | 635 | 645 | 635 | 635 | 81,000 | 635 |
| 2006-09-01 | 642 | 642 | 638 | 638 | 17,000 | 638 |
| 2006-08-31 | 638 | 646 | 630 | 646 | 81,000 | 646 |
| 2006-08-30 | 651 | 651 | 642 | 645 | 44,000 | 645 |
| 2006-08-29 | 651 | 660 | 651 | 658 | 25,000 | 658 |
| 2006-08-28 | 656 | 657 | 651 | 651 | 22,000 | 651 |
| 2006-08-25 | 665 | 665 | 661 | 661 | 25,000 | 661 |
| 2006-08-24 | 662 | 665 | 660 | 661 | 17,000 | 661 |
| 2006-08-23 | 667 | 670 | 657 | 663 | 41,000 | 663 |
| 2006-08-22 | 659 | 659 | 652 | 652 | 57,000 | 652 |
| 2006-08-21 | 672 | 672 | 652 | 656 | 60,000 | 656 |
| 2006-08-18 | 674 | 674 | 667 | 672 | 28,000 | 672 |
| 2006-08-17 | 668 | 675 | 666 | 675 | 43,000 | 675 |
| 2006-08-16 | 676 | 676 | 664 | 665 | 53,000 | 665 |
| 2006-08-15 | 657 | 675 | 657 | 669 | 91,000 | 669 |
| 2006-08-14 | 668 | 670 | 664 | 667 | 26,000 | 667 |
| 2006-08-11 | 655 | 670 | 655 | 667 | 16,000 | 667 |
| 2006-08-10 | 670 | 680 | 642 | 663 | 62,000 | 663 |
| 2006-08-09 | 652 | 662 | 647 | 661 | 29,000 | 661 |
| 2006-08-08 | 661 | 661 | 635 | 653 | 34,000 | 653 |
| 2006-08-07 | 647 | 663 | 645 | 653 | 65,000 | 653 |
| 2006-08-04 | 643 | 647 | 643 | 647 | 13,000 | 647 |
| 2006-08-03 | 656 | 656 | 637 | 643 | 23,000 | 643 |
| 2006-08-02 | 633 | 645 | 630 | 645 | 43,000 | 645 |
| 2006-08-01 | 664 | 664 | 613 | 633 | 154,000 | 633 |
| 2006-07-31 | 666 | 678 | 665 | 669 | 32,000 | 669 |
| 2006-07-28 | 692 | 692 | 660 | 665 | 68,000 | 665 |
| 2006-07-27 | 659 | 685 | 659 | 682 | 19,000 | 682 |
| 2006-07-26 | 694 | 699 | 672 | 677 | 53,000 | 677 |
| 2006-07-25 | 703 | 703 | 682 | 693 | 65,000 | 693 |
| 2006-07-24 | 691 | 693 | 685 | 693 | 38,000 | 693 |
| 2006-07-21 | 690 | 690 | 679 | 681 | 84,000 | 681 |
| 2006-07-20 | 710 | 710 | 676 | 689 | 94,000 | 689 |
| 2006-07-19 | 673 | 682 | 672 | 673 | 56,000 | 673 |
| 2006-07-18 | 700 | 705 | 670 | 672 | 49,000 | 672 |
| 2006-07-14 | 704 | 710 | 694 | 703 | 132,000 | 703 |
| 2006-07-13 | 693 | 708 | 693 | 703 | 54,000 | 703 |
| 2006-07-12 | 721 | 722 | 699 | 702 | 97,000 | 702 |
| 2006-07-11 | 726 | 730 | 718 | 723 | 75,000 | 723 |
| 2006-07-10 | 703 | 724 | 701 | 718 | 57,000 | 718 |
| 2006-07-07 | 730 | 730 | 710 | 719 | 100,000 | 719 |
| 2006-07-06 | 726 | 727 | 711 | 717 | 122,000 | 717 |
| 2006-07-05 | 718 | 732 | 710 | 727 | 229,000 | 727 |
| 2006-07-04 | 694 | 718 | 681 | 698 | 240,000 | 698 |
| 2006-07-03 | 675 | 680 | 670 | 675 | 132,000 | 675 |
| 2006-06-30 | 640 | 671 | 636 | 655 | 59,000 | 655 |
| 2006-06-29 | 634 | 643 | 632 | 636 | 43,000 | 636 |
| 2006-06-28 | 633 | 644 | 624 | 635 | 157,000 | 635 |
| 2006-06-27 | 655 | 656 | 637 | 643 | 27,000 | 643 |
| 2006-06-26 | 641 | 654 | 641 | 645 | 33,000 | 645 |
| 2006-06-23 | 650 | 653 | 640 | 650 | 84,000 | 650 |
| 2006-06-22 | 641 | 650 | 634 | 650 | 155,000 | 650 |
| 2006-06-21 | 647 | 647 | 628 | 631 | 93,000 | 631 |
| 2006-06-20 | 653 | 655 | 646 | 646 | 110,000 | 646 |
| 2006-06-19 | 672 | 688 | 666 | 673 | 87,000 | 673 |
| 2006-06-16 | 628 | 652 | 620 | 652 | 143,000 | 652 |
| 2006-06-15 | 611 | 625 | 607 | 614 | 149,000 | 614 |
| 2006-06-14 | 612 | 619 | 607 | 608 | 145,000 | 608 |
| 2006-06-13 | 621 | 633 | 612 | 624 | 199,000 | 624 |
| 2006-06-12 | 628 | 646 | 616 | 620 | 137,000 | 620 |
| 2006-06-09 | 622 | 664 | 616 | 627 | 219,000 | 627 |
| 2006-06-08 | 624 | 632 | 612 | 620 | 133,000 | 620 |
| 2006-06-07 | 632 | 639 | 615 | 615 | 79,000 | 615 |
| 2006-06-06 | 640 | 650 | 625 | 631 | 119,000 | 631 |
| 2006-06-05 | 665 | 665 | 640 | 650 | 223,000 | 650 |
| 2006-06-02 | 663 | 664 | 650 | 664 | 109,000 | 664 |
| 2006-06-01 | 665 | 667 | 660 | 663 | 201,000 | 663 |
| 2006-05-31 | 680 | 695 | 660 | 660 | 112,000 | 660 |
| 2006-05-30 | 725 | 725 | 691 | 706 | 84,000 | 706 |
| 2006-05-29 | 736 | 737 | 716 | 728 | 78,000 | 728 |
| 2006-05-26 | 735 | 752 | 730 | 752 | 50,000 | 752 |
| 2006-05-25 | 720 | 738 | 719 | 725 | 46,000 | 725 |
| 2006-05-24 | 717 | 726 | 710 | 710 | 45,000 | 710 |
| 2006-05-23 | 705 | 728 | 701 | 726 | 121,000 | 726 |
| 2006-05-22 | 727 | 732 | 703 | 708 | 81,000 | 708 |
| 2006-05-19 | 720 | 738 | 716 | 727 | 49,000 | 727 |
| 2006-05-18 | 718 | 735 | 718 | 729 | 51,000 | 729 |
| 2006-05-17 | 745 | 751 | 726 | 726 | 93,000 | 726 |
| 2006-05-16 | 742 | 756 | 741 | 745 | 117,000 | 745 |
| 2006-05-15 | 730 | 777 | 730 | 761 | 101,000 | 761 |
| 2006-05-12 | 750 | 767 | 734 | 747 | 85,000 | 747 |
| 2006-05-11 | 751 | 761 | 750 | 752 | 62,000 | 752 |
| 2006-05-10 | 753 | 769 | 750 | 751 | 100,000 | 751 |
| 2006-05-09 | 760 | 769 | 752 | 752 | 65,000 | 752 |
| 2006-05-08 | 764 | 777 | 751 | 760 | 63,000 | 760 |
| 2006-05-02 | 770 | 770 | 759 | 766 | 49,000 | 766 |
| 2006-05-01 | 776 | 776 | 765 | 770 | 40,000 | 770 |
| 2006-04-28 | 790 | 790 | 770 | 780 | 46,000 | 780 |
| 2006-04-27 | 795 | 797 | 774 | 781 | 36,000 | 781 |
| 2006-04-26 | 776 | 785 | 776 | 782 | 21,000 | 782 |
| 2006-04-25 | 780 | 799 | 770 | 785 | 38,000 | 785 |
| 2006-04-24 | 792 | 793 | 770 | 770 | 62,000 | 770 |
| 2006-04-21 | 803 | 807 | 791 | 798 | 45,000 | 798 |
| 2006-04-20 | 811 | 813 | 798 | 798 | 39,000 | 798 |
| 2006-04-19 | 805 | 827 | 805 | 812 | 34,000 | 812 |
| 2006-04-18 | 817 | 817 | 801 | 815 | 31,000 | 815 |
| 2006-04-17 | 821 | 825 | 810 | 810 | 46,000 | 810 |
| 2006-04-14 | 823 | 825 | 818 | 819 | 25,000 | 819 |
| 2006-04-13 | 828 | 835 | 815 | 821 | 35,000 | 821 |
| 2006-04-12 | 844 | 844 | 826 | 826 | 72,000 | 826 |
| 2006-04-11 | 840 | 841 | 833 | 838 | 48,000 | 838 |
| 2006-04-10 | 831 | 836 | 830 | 836 | 57,000 | 836 |
| 2006-04-07 | 832 | 832 | 823 | 831 | 37,000 | 831 |
| 2006-04-06 | 827 | 839 | 825 | 826 | 31,000 | 826 |
| 2006-04-05 | 835 | 847 | 821 | 825 | 51,000 | 825 |
| 2006-04-04 | 867 | 867 | 819 | 825 | 130,000 | 825 |
| 2006-04-03 | 870 | 870 | 851 | 851 | 40,000 | 851 |
| 2006-03-31 | 837 | 855 | 837 | 840 | 73,000 | 840 |
| 2006-03-30 | 817 | 828 | 817 | 825 | 51,000 | 825 |
| 2006-03-29 | 810 | 813 | 805 | 808 | 34,000 | 808 |
| 2006-03-28 | 813 | 813 | 796 | 809 | 77,000 | 809 |
| 2006-03-27 | 826 | 829 | 800 | 815 | 86,000 | 815 |
| 2006-03-24 | 821 | 832 | 812 | 816 | 82,000 | 816 |
| 2006-03-23 | 831 | 845 | 830 | 830 | 59,000 | 830 |
| 2006-03-22 | 849 | 855 | 836 | 839 | 24,000 | 839 |
| 2006-03-20 | 848 | 860 | 831 | 840 | 81,000 | 840 |
| 2006-03-17 | 811 | 846 | 811 | 832 | 90,000 | 832 |
| 2006-03-16 | 845 | 850 | 806 | 806 | 78,000 | 806 |
| 2006-03-15 | 842 | 845 | 820 | 835 | 45,000 | 835 |
| 2006-03-14 | 826 | 842 | 820 | 834 | 50,000 | 834 |
| 2006-03-13 | 825 | 852 | 823 | 824 | 101,000 | 824 |
| 2006-03-10 | 843 | 875 | 823 | 835 | 117,000 | 835 |
| 2006-03-09 | 792 | 864 | 782 | 833 | 161,000 | 833 |
| 2006-03-08 | 814 | 814 | 779 | 792 | 261,000 | 792 |
| 2006-03-07 | 830 | 836 | 805 | 814 | 109,000 | 814 |
| 2006-03-06 | 839 | 850 | 804 | 830 | 156,000 | 830 |
| 2006-03-03 | 827 | 849 | 826 | 840 | 139,000 | 840 |
| 2006-03-02 | 830 | 840 | 820 | 827 | 77,000 | 827 |
| 2006-03-01 | 851 | 859 | 829 | 840 | 183,000 | 840 |
| 2006-02-28 | 860 | 874 | 850 | 851 | 97,000 | 851 |
| 2006-02-27 | 864 | 868 | 850 | 850 | 115,000 | 850 |
| 2006-02-24 | 890 | 890 | 856 | 861 | 138,000 | 861 |
| 2006-02-23 | 873 | 889 | 873 | 889 | 63,000 | 889 |
| 2006-02-22 | 874 | 893 | 873 | 873 | 91,000 | 873 |
| 2006-02-21 | 855 | 899 | 855 | 873 | 114,000 | 873 |
| 2006-02-20 | 866 | 872 | 850 | 855 | 148,000 | 855 |
| 2006-02-17 | 865 | 879 | 860 | 866 | 125,000 | 866 |
| 2006-02-16 | 853 | 881 | 853 | 857 | 207,000 | 857 |
| 2006-02-15 | 920 | 923 | 857 | 863 | 149,000 | 863 |
| 2006-02-14 | 864 | 910 | 852 | 910 | 113,000 | 910 |
| 2006-02-13 | 947 | 947 | 880 | 894 | 124,000 | 894 |
| 2006-02-10 | 956 | 970 | 940 | 957 | 92,000 | 957 |
| 2006-02-09 | 995 | 1,009 | 970 | 970 | 161,000 | 970 |
| 2006-02-08 | 1,007 | 1,014 | 995 | 996 | 80,000 | 996 |
| 2006-02-07 | 1,024 | 1,025 | 1,008 | 1,014 | 41,000 | 1,014 |
| 2006-02-06 | 1,008 | 1,021 | 1,003 | 1,012 | 65,000 | 1,012 |
| 2006-02-03 | 1,015 | 1,036 | 1,001 | 1,008 | 123,000 | 1,008 |
| 2006-02-02 | 1,006 | 1,028 | 1,006 | 1,023 | 90,000 | 1,023 |
| 2006-02-01 | 1,017 | 1,030 | 1,015 | 1,015 | 97,000 | 1,015 |
| 2006-01-31 | 1,024 | 1,040 | 1,000 | 1,035 | 100,000 | 1,035 |
| 2006-01-30 | 1,000 | 1,039 | 994 | 1,025 | 155,000 | 1,025 |
| 2006-01-27 | 998 | 1,006 | 983 | 984 | 80,000 | 984 |
| 2006-01-26 | 981 | 1,000 | 981 | 989 | 71,000 | 989 |
| 2006-01-25 | 996 | 1,016 | 985 | 987 | 118,000 | 987 |
| 2006-01-24 | 1,001 | 1,009 | 996 | 996 | 77,000 | 996 |
| 2006-01-23 | 1,004 | 1,005 | 978 | 981 | 121,000 | 981 |
| 2006-01-20 | 990 | 1,035 | 990 | 1,021 | 155,000 | 1,021 |
| 2006-01-19 | 928 | 1,018 | 928 | 1,005 | 115,000 | 1,005 |
| 2006-01-18 | 1,021 | 1,021 | 927 | 948 | 341,000 | 948 |
| 2006-01-17 | 1,020 | 1,088 | 1,020 | 1,041 | 273,000 | 1,041 |
| 2006-01-16 | 1,030 | 1,054 | 1,030 | 1,050 | 260,000 | 1,050 |
| 2006-01-13 | 1,046 | 1,050 | 1,036 | 1,042 | 138,000 | 1,042 |
| 2006-01-12 | 1,078 | 1,120 | 1,042 | 1,073 | 468,000 | 1,073 |
| 2006-01-11 | 1,020 | 1,160 | 1,007 | 1,118 | 961,000 | 1,118 |
| 2006-01-10 | 939 | 1,020 | 931 | 1,020 | 580,000 | 1,020 |
| 2006-01-06 | 919 | 925 | 915 | 920 | 140,000 | 920 |
| 2006-01-05 | 905 | 925 | 903 | 925 | 142,000 | 925 |
| 2006-01-04 | 890 | 904 | 865 | 897 | 85,000 | 897 |
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
