5911 (株)横河ブリッジホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 557 | 557 | 521 | 530 | 55,000 | 530 |
| 2007-12-27 | 560 | 560 | 545 | 551 | 56,000 | 551 |
| 2007-12-26 | 542 | 560 | 540 | 556 | 58,000 | 556 |
| 2007-12-25 | 580 | 580 | 550 | 551 | 61,000 | 551 |
| 2007-12-21 | 533 | 542 | 532 | 540 | 76,000 | 540 |
| 2007-12-20 | 549 | 553 | 535 | 535 | 49,000 | 535 |
| 2007-12-19 | 560 | 561 | 548 | 548 | 43,000 | 548 |
| 2007-12-18 | 566 | 574 | 559 | 560 | 117,000 | 560 |
| 2007-12-17 | 582 | 582 | 564 | 564 | 106,000 | 564 |
| 2007-12-14 | 600 | 610 | 597 | 597 | 157,000 | 597 |
| 2007-12-13 | 609 | 613 | 603 | 603 | 88,000 | 603 |
| 2007-12-12 | 620 | 620 | 613 | 616 | 85,000 | 616 |
| 2007-12-11 | 615 | 618 | 602 | 618 | 75,000 | 618 |
| 2007-12-10 | 614 | 618 | 612 | 615 | 36,000 | 615 |
| 2007-12-07 | 625 | 625 | 600 | 621 | 140,000 | 621 |
| 2007-12-06 | 632 | 634 | 617 | 625 | 81,000 | 625 |
| 2007-12-05 | 616 | 632 | 599 | 631 | 73,000 | 631 |
| 2007-12-04 | 629 | 634 | 619 | 634 | 102,000 | 634 |
| 2007-12-03 | 646 | 650 | 632 | 635 | 72,000 | 635 |
| 2007-11-30 | 628 | 641 | 617 | 639 | 166,000 | 639 |
| 2007-11-29 | 627 | 638 | 614 | 638 | 110,000 | 638 |
| 2007-11-28 | 633 | 636 | 617 | 628 | 105,000 | 628 |
| 2007-11-27 | 599 | 639 | 590 | 633 | 142,000 | 633 |
| 2007-11-26 | 573 | 625 | 573 | 613 | 147,000 | 613 |
| 2007-11-22 | 570 | 584 | 570 | 583 | 98,000 | 583 |
| 2007-11-21 | 575 | 587 | 563 | 568 | 100,000 | 568 |
| 2007-11-20 | 590 | 590 | 526 | 574 | 173,000 | 574 |
| 2007-11-19 | 588 | 605 | 568 | 589 | 238,000 | 589 |
| 2007-11-16 | 657 | 657 | 645 | 648 | 62,000 | 648 |
| 2007-11-15 | 686 | 695 | 665 | 669 | 88,000 | 669 |
| 2007-11-14 | 680 | 690 | 662 | 676 | 103,000 | 676 |
| 2007-11-13 | 680 | 691 | 671 | 672 | 58,000 | 672 |
| 2007-11-12 | 670 | 679 | 666 | 671 | 49,000 | 671 |
| 2007-11-09 | 695 | 706 | 692 | 692 | 37,000 | 692 |
| 2007-11-08 | 701 | 716 | 687 | 693 | 66,000 | 693 |
| 2007-11-07 | 730 | 730 | 718 | 724 | 35,000 | 724 |
| 2007-11-06 | 709 | 729 | 709 | 729 | 50,000 | 729 |
| 2007-11-05 | 730 | 731 | 706 | 708 | 47,000 | 708 |
| 2007-11-02 | 721 | 727 | 710 | 726 | 58,000 | 726 |
| 2007-11-01 | 715 | 719 | 707 | 718 | 31,000 | 718 |
| 2007-10-31 | 720 | 720 | 705 | 714 | 69,000 | 714 |
| 2007-10-30 | 682 | 727 | 672 | 723 | 109,000 | 723 |
| 2007-10-29 | 687 | 689 | 681 | 682 | 55,000 | 682 |
| 2007-10-26 | 683 | 687 | 676 | 686 | 44,000 | 686 |
| 2007-10-25 | 690 | 690 | 664 | 664 | 82,000 | 664 |
| 2007-10-24 | 698 | 699 | 675 | 675 | 55,000 | 675 |
| 2007-10-23 | 685 | 695 | 684 | 688 | 35,000 | 688 |
| 2007-10-22 | 671 | 691 | 666 | 684 | 67,000 | 684 |
| 2007-10-19 | 700 | 700 | 690 | 690 | 37,000 | 690 |
| 2007-10-18 | 694 | 709 | 691 | 709 | 50,000 | 709 |
| 2007-10-17 | 703 | 704 | 693 | 701 | 57,000 | 701 |
| 2007-10-16 | 720 | 723 | 710 | 713 | 62,000 | 713 |
| 2007-10-15 | 734 | 734 | 726 | 730 | 49,000 | 730 |
| 2007-10-12 | 734 | 741 | 730 | 732 | 43,000 | 732 |
| 2007-10-11 | 728 | 734 | 726 | 734 | 49,000 | 734 |
| 2007-10-10 | 727 | 730 | 717 | 727 | 34,000 | 727 |
| 2007-10-09 | 727 | 735 | 716 | 730 | 30,000 | 730 |
| 2007-10-05 | 728 | 733 | 718 | 726 | 64,000 | 726 |
| 2007-10-04 | 715 | 733 | 715 | 727 | 97,000 | 727 |
| 2007-10-03 | 714 | 722 | 714 | 722 | 91,000 | 722 |
| 2007-10-02 | 704 | 717 | 702 | 713 | 73,000 | 713 |
| 2007-10-01 | 705 | 717 | 703 | 712 | 80,000 | 712 |
| 2007-09-28 | 722 | 727 | 705 | 715 | 88,000 | 715 |
| 2007-09-27 | 715 | 732 | 715 | 732 | 75,000 | 732 |
| 2007-09-26 | 720 | 724 | 714 | 718 | 110,000 | 718 |
| 2007-09-25 | 720 | 720 | 704 | 718 | 60,000 | 718 |
| 2007-09-21 | 701 | 707 | 700 | 707 | 57,000 | 707 |
| 2007-09-20 | 707 | 708 | 697 | 700 | 80,000 | 700 |
| 2007-09-19 | 687 | 706 | 677 | 706 | 102,000 | 706 |
| 2007-09-18 | 699 | 700 | 686 | 686 | 89,000 | 686 |
| 2007-09-14 | 708 | 708 | 684 | 699 | 164,000 | 699 |
| 2007-09-13 | 700 | 704 | 696 | 703 | 81,000 | 703 |
| 2007-09-12 | 710 | 710 | 699 | 702 | 81,000 | 702 |
| 2007-09-11 | 672 | 692 | 662 | 691 | 142,000 | 691 |
| 2007-09-10 | 688 | 695 | 675 | 676 | 86,000 | 676 |
| 2007-09-07 | 710 | 710 | 688 | 692 | 76,000 | 692 |
| 2007-09-06 | 693 | 701 | 682 | 701 | 70,000 | 701 |
| 2007-09-05 | 719 | 719 | 689 | 692 | 108,000 | 692 |
| 2007-09-04 | 703 | 721 | 703 | 709 | 142,000 | 709 |
| 2007-09-03 | 685 | 694 | 685 | 694 | 91,000 | 694 |
| 2007-08-31 | 678 | 685 | 661 | 685 | 71,000 | 685 |
| 2007-08-30 | 688 | 689 | 663 | 669 | 55,000 | 669 |
| 2007-08-29 | 669 | 670 | 652 | 662 | 84,000 | 662 |
| 2007-08-28 | 683 | 686 | 671 | 672 | 67,000 | 672 |
| 2007-08-27 | 682 | 692 | 675 | 683 | 45,000 | 683 |
| 2007-08-24 | 690 | 690 | 675 | 681 | 84,000 | 681 |
| 2007-08-23 | 675 | 689 | 675 | 686 | 107,000 | 686 |
| 2007-08-22 | 636 | 666 | 636 | 656 | 65,000 | 656 |
| 2007-08-21 | 655 | 659 | 631 | 650 | 66,000 | 650 |
| 2007-08-20 | 690 | 690 | 643 | 648 | 116,000 | 648 |
| 2007-08-17 | 659 | 687 | 650 | 666 | 112,000 | 666 |
| 2007-08-16 | 657 | 670 | 638 | 658 | 112,000 | 658 |
| 2007-08-15 | 657 | 690 | 657 | 671 | 123,000 | 671 |
| 2007-08-14 | 670 | 678 | 651 | 656 | 171,000 | 656 |
| 2007-08-13 | 699 | 699 | 671 | 680 | 135,000 | 680 |
| 2007-08-10 | 663 | 709 | 663 | 699 | 232,000 | 699 |
| 2007-08-09 | 665 | 686 | 655 | 673 | 189,000 | 673 |
| 2007-08-08 | 672 | 681 | 663 | 673 | 98,000 | 673 |
| 2007-08-07 | 700 | 706 | 692 | 692 | 66,000 | 692 |
| 2007-08-06 | 695 | 697 | 684 | 697 | 66,000 | 697 |
| 2007-08-03 | 679 | 698 | 677 | 686 | 177,000 | 686 |
| 2007-08-02 | 681 | 681 | 658 | 676 | 148,000 | 676 |
| 2007-08-01 | 660 | 662 | 649 | 652 | 144,000 | 652 |
| 2007-07-31 | 660 | 677 | 656 | 668 | 128,000 | 668 |
| 2007-07-30 | 613 | 650 | 610 | 650 | 187,000 | 650 |
| 2007-07-27 | 650 | 650 | 630 | 632 | 192,000 | 632 |
| 2007-07-26 | 685 | 686 | 656 | 656 | 57,000 | 656 |
| 2007-07-25 | 681 | 700 | 675 | 683 | 178,000 | 683 |
| 2007-07-24 | 658 | 672 | 658 | 671 | 84,000 | 671 |
| 2007-07-23 | 657 | 661 | 653 | 655 | 70,000 | 655 |
| 2007-07-20 | 672 | 689 | 665 | 667 | 99,000 | 667 |
| 2007-07-19 | 691 | 694 | 669 | 669 | 119,000 | 669 |
| 2007-07-18 | 697 | 697 | 680 | 681 | 64,000 | 681 |
| 2007-07-17 | 704 | 707 | 693 | 694 | 94,000 | 694 |
| 2007-07-13 | 713 | 713 | 704 | 706 | 49,000 | 706 |
| 2007-07-12 | 709 | 714 | 692 | 705 | 73,000 | 705 |
| 2007-07-11 | 720 | 725 | 705 | 708 | 119,000 | 708 |
| 2007-07-10 | 721 | 727 | 720 | 723 | 68,000 | 723 |
| 2007-07-09 | 721 | 722 | 715 | 720 | 71,000 | 720 |
| 2007-07-06 | 716 | 718 | 711 | 716 | 80,000 | 716 |
| 2007-07-05 | 720 | 720 | 712 | 715 | 87,000 | 715 |
| 2007-07-04 | 730 | 733 | 722 | 724 | 52,000 | 724 |
| 2007-07-03 | 730 | 730 | 718 | 720 | 80,000 | 720 |
| 2007-07-02 | 724 | 731 | 718 | 720 | 169,000 | 720 |
| 2007-06-29 | 727 | 729 | 718 | 723 | 126,000 | 723 |
| 2007-06-28 | 720 | 739 | 720 | 736 | 105,000 | 736 |
| 2007-06-27 | 731 | 742 | 715 | 717 | 151,000 | 717 |
| 2007-06-26 | 719 | 723 | 712 | 721 | 100,000 | 721 |
| 2007-06-25 | 750 | 752 | 720 | 725 | 168,000 | 725 |
| 2007-06-22 | 741 | 744 | 736 | 741 | 71,000 | 741 |
| 2007-06-21 | 725 | 746 | 724 | 740 | 121,000 | 740 |
| 2007-06-20 | 737 | 737 | 721 | 725 | 97,000 | 725 |
| 2007-06-19 | 748 | 750 | 732 | 737 | 137,000 | 737 |
| 2007-06-18 | 716 | 760 | 715 | 756 | 361,000 | 756 |
| 2007-06-15 | 701 | 717 | 698 | 715 | 231,000 | 715 |
| 2007-06-14 | 687 | 700 | 679 | 697 | 108,000 | 697 |
| 2007-06-13 | 684 | 692 | 663 | 687 | 190,000 | 687 |
| 2007-06-12 | 697 | 728 | 678 | 685 | 569,000 | 685 |
| 2007-06-11 | 688 | 692 | 680 | 687 | 229,000 | 687 |
| 2007-06-08 | 670 | 670 | 656 | 668 | 190,000 | 668 |
| 2007-06-07 | 675 | 680 | 671 | 674 | 253,000 | 674 |
| 2007-06-06 | 668 | 675 | 667 | 674 | 54,000 | 674 |
| 2007-06-05 | 679 | 679 | 669 | 678 | 202,000 | 678 |
| 2007-06-04 | 665 | 678 | 665 | 674 | 98,000 | 674 |
| 2007-06-01 | 664 | 675 | 664 | 667 | 136,000 | 667 |
| 2007-05-31 | 665 | 667 | 659 | 665 | 103,000 | 665 |
| 2007-05-30 | 669 | 669 | 653 | 656 | 100,000 | 656 |
| 2007-05-29 | 650 | 666 | 650 | 661 | 86,000 | 661 |
| 2007-05-28 | 652 | 679 | 648 | 658 | 109,000 | 658 |
| 2007-05-25 | 667 | 669 | 655 | 657 | 133,000 | 657 |
| 2007-05-24 | 672 | 672 | 663 | 667 | 88,000 | 667 |
| 2007-05-23 | 681 | 681 | 674 | 674 | 260,000 | 674 |
| 2007-05-22 | 652 | 675 | 652 | 673 | 478,000 | 673 |
| 2007-05-21 | 664 | 685 | 659 | 682 | 548,000 | 682 |
| 2007-05-18 | 624 | 644 | 622 | 644 | 114,000 | 644 |
| 2007-05-17 | 624 | 641 | 618 | 638 | 163,000 | 638 |
| 2007-05-16 | 630 | 644 | 624 | 631 | 161,000 | 631 |
| 2007-05-15 | 657 | 657 | 639 | 639 | 162,000 | 639 |
| 2007-05-14 | 645 | 664 | 640 | 658 | 126,000 | 658 |
| 2007-05-11 | 653 | 654 | 638 | 648 | 185,000 | 648 |
| 2007-05-10 | 670 | 670 | 663 | 668 | 282,000 | 668 |
| 2007-05-09 | 643 | 671 | 643 | 665 | 426,000 | 665 |
| 2007-05-08 | 620 | 643 | 618 | 643 | 211,000 | 643 |
| 2007-05-07 | 608 | 623 | 607 | 620 | 183,000 | 620 |
| 2007-05-02 | 602 | 603 | 595 | 601 | 137,000 | 601 |
| 2007-05-01 | 611 | 614 | 603 | 603 | 97,000 | 603 |
| 2007-04-27 | 609 | 621 | 608 | 616 | 274,000 | 616 |
| 2007-04-26 | 609 | 609 | 592 | 599 | 155,000 | 599 |
| 2007-04-25 | 603 | 609 | 592 | 607 | 182,000 | 607 |
| 2007-04-24 | 585 | 600 | 585 | 598 | 150,000 | 598 |
| 2007-04-23 | 598 | 600 | 591 | 593 | 184,000 | 593 |
| 2007-04-20 | 623 | 624 | 586 | 588 | 451,000 | 588 |
| 2007-04-19 | 638 | 638 | 624 | 627 | 160,000 | 627 |
| 2007-04-18 | 638 | 641 | 634 | 636 | 92,000 | 636 |
| 2007-04-17 | 651 | 652 | 634 | 638 | 204,000 | 638 |
| 2007-04-16 | 647 | 654 | 647 | 651 | 174,000 | 651 |
| 2007-04-13 | 644 | 652 | 639 | 645 | 242,000 | 645 |
| 2007-04-12 | 641 | 646 | 630 | 645 | 276,000 | 645 |
| 2007-04-11 | 653 | 662 | 643 | 651 | 350,000 | 651 |
| 2007-04-10 | 662 | 666 | 639 | 648 | 422,000 | 648 |
| 2007-04-09 | 653 | 666 | 653 | 665 | 196,000 | 665 |
| 2007-04-06 | 680 | 680 | 661 | 663 | 212,000 | 663 |
| 2007-04-05 | 683 | 685 | 675 | 675 | 141,000 | 675 |
| 2007-04-04 | 664 | 684 | 664 | 683 | 151,000 | 683 |
| 2007-04-03 | 655 | 663 | 655 | 659 | 85,000 | 659 |
| 2007-04-02 | 669 | 675 | 664 | 665 | 142,000 | 665 |
| 2007-03-30 | 680 | 683 | 664 | 667 | 194,000 | 667 |
| 2007-03-29 | 654 | 678 | 654 | 677 | 214,000 | 677 |
| 2007-03-28 | 660 | 665 | 651 | 664 | 212,000 | 664 |
| 2007-03-27 | 625 | 660 | 624 | 660 | 675,000 | 660 |
| 2007-03-26 | 625 | 625 | 615 | 618 | 89,000 | 618 |
| 2007-03-23 | 627 | 627 | 611 | 615 | 142,000 | 615 |
| 2007-03-22 | 609 | 627 | 609 | 625 | 334,000 | 625 |
| 2007-03-20 | 614 | 614 | 607 | 607 | 69,000 | 607 |
| 2007-03-19 | 592 | 616 | 592 | 609 | 165,000 | 609 |
| 2007-03-16 | 596 | 600 | 587 | 587 | 117,000 | 587 |
| 2007-03-15 | 592 | 608 | 591 | 591 | 73,000 | 591 |
| 2007-03-14 | 596 | 600 | 584 | 587 | 141,000 | 587 |
| 2007-03-13 | 598 | 601 | 591 | 591 | 83,000 | 591 |
| 2007-03-12 | 589 | 599 | 589 | 596 | 96,000 | 596 |
| 2007-03-09 | 598 | 603 | 587 | 588 | 186,000 | 588 |
| 2007-03-08 | 585 | 594 | 580 | 594 | 79,000 | 594 |
| 2007-03-07 | 588 | 593 | 582 | 585 | 140,000 | 585 |
| 2007-03-06 | 559 | 588 | 559 | 588 | 141,000 | 588 |
| 2007-03-05 | 602 | 602 | 566 | 569 | 192,000 | 569 |
| 2007-03-02 | 603 | 615 | 596 | 605 | 66,000 | 605 |
| 2007-03-01 | 619 | 619 | 602 | 605 | 114,000 | 605 |
| 2007-02-28 | 598 | 616 | 598 | 615 | 239,000 | 615 |
| 2007-02-27 | 623 | 639 | 619 | 632 | 228,000 | 632 |
| 2007-02-26 | 626 | 626 | 619 | 619 | 148,000 | 619 |
| 2007-02-23 | 630 | 630 | 618 | 621 | 252,000 | 621 |
| 2007-02-22 | 628 | 634 | 622 | 634 | 220,000 | 634 |
| 2007-02-21 | 637 | 639 | 624 | 630 | 172,000 | 630 |
| 2007-02-20 | 638 | 644 | 630 | 632 | 178,000 | 632 |
| 2007-02-19 | 617 | 638 | 617 | 628 | 295,000 | 628 |
| 2007-02-16 | 614 | 615 | 607 | 614 | 121,000 | 614 |
| 2007-02-15 | 610 | 620 | 604 | 614 | 237,000 | 614 |
| 2007-02-14 | 616 | 620 | 601 | 610 | 229,000 | 610 |
| 2007-02-13 | 620 | 620 | 607 | 616 | 136,000 | 616 |
| 2007-02-09 | 609 | 620 | 606 | 620 | 131,000 | 620 |
| 2007-02-08 | 611 | 615 | 607 | 609 | 96,000 | 609 |
| 2007-02-07 | 619 | 622 | 612 | 613 | 91,000 | 613 |
| 2007-02-06 | 611 | 616 | 611 | 613 | 124,000 | 613 |
| 2007-02-05 | 620 | 621 | 610 | 614 | 180,000 | 614 |
| 2007-02-02 | 623 | 623 | 617 | 618 | 129,000 | 618 |
| 2007-02-01 | 620 | 622 | 607 | 616 | 188,000 | 616 |
| 2007-01-31 | 595 | 623 | 594 | 619 | 621,000 | 619 |
| 2007-01-30 | 620 | 620 | 595 | 595 | 325,000 | 595 |
| 2007-01-29 | 620 | 624 | 613 | 620 | 199,000 | 620 |
| 2007-01-26 | 622 | 627 | 620 | 625 | 148,000 | 625 |
| 2007-01-25 | 628 | 641 | 627 | 632 | 263,000 | 632 |
| 2007-01-24 | 630 | 632 | 623 | 627 | 192,000 | 627 |
| 2007-01-23 | 620 | 624 | 613 | 622 | 248,000 | 622 |
| 2007-01-22 | 629 | 633 | 618 | 622 | 267,000 | 622 |
| 2007-01-19 | 619 | 629 | 615 | 622 | 340,000 | 622 |
| 2007-01-18 | 622 | 630 | 600 | 625 | 810,000 | 625 |
| 2007-01-17 | 587 | 619 | 587 | 607 | 1,110,000 | 607 |
| 2007-01-16 | 551 | 605 | 551 | 592 | 2,078,000 | 592 |
| 2007-01-15 | 531 | 540 | 531 | 533 | 187,000 | 533 |
| 2007-01-12 | 527 | 550 | 526 | 532 | 459,000 | 532 |
| 2007-01-11 | 563 | 563 | 526 | 535 | 764,000 | 535 |
| 2007-01-10 | 561 | 571 | 548 | 569 | 1,057,000 | 569 |
| 2007-01-09 | 520 | 546 | 515 | 534 | 584,000 | 534 |
| 2007-01-05 | 489 | 509 | 484 | 490 | 330,000 | 490 |
| 2007-01-04 | 482 | 487 | 476 | 480 | 65,000 | 480 |
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
