5911 (株)横河ブリッジホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 790 | 806 | 790 | 805 | 54,000 | 805 |
| 2008-12-29 | 800 | 809 | 790 | 804 | 122,000 | 804 |
| 2008-12-26 | 751 | 810 | 750 | 805 | 260,000 | 805 |
| 2008-12-25 | 730 | 751 | 723 | 751 | 82,000 | 751 |
| 2008-12-24 | 756 | 756 | 727 | 734 | 81,000 | 734 |
| 2008-12-22 | 759 | 765 | 737 | 746 | 146,000 | 746 |
| 2008-12-19 | 768 | 775 | 747 | 756 | 137,000 | 756 |
| 2008-12-18 | 758 | 789 | 758 | 783 | 107,000 | 783 |
| 2008-12-17 | 790 | 792 | 763 | 772 | 128,000 | 772 |
| 2008-12-16 | 790 | 800 | 775 | 789 | 148,000 | 789 |
| 2008-12-15 | 782 | 812 | 776 | 810 | 258,000 | 810 |
| 2008-12-12 | 784 | 784 | 743 | 752 | 224,000 | 752 |
| 2008-12-11 | 758 | 785 | 745 | 781 | 134,000 | 781 |
| 2008-12-10 | 795 | 820 | 765 | 768 | 260,000 | 768 |
| 2008-12-09 | 805 | 825 | 800 | 803 | 559,000 | 803 |
| 2008-12-08 | 795 | 810 | 776 | 797 | 339,000 | 797 |
| 2008-12-05 | 789 | 805 | 775 | 794 | 335,000 | 794 |
| 2008-12-04 | 755 | 826 | 755 | 796 | 769,000 | 796 |
| 2008-12-03 | 700 | 767 | 690 | 756 | 736,000 | 756 |
| 2008-12-02 | 669 | 701 | 653 | 692 | 407,000 | 692 |
| 2008-12-01 | 689 | 695 | 662 | 675 | 318,000 | 675 |
| 2008-11-28 | 677 | 705 | 673 | 699 | 299,000 | 699 |
| 2008-11-27 | 680 | 693 | 668 | 687 | 224,000 | 687 |
| 2008-11-26 | 649 | 678 | 645 | 673 | 233,000 | 673 |
| 2008-11-25 | 660 | 660 | 623 | 639 | 106,000 | 639 |
| 2008-11-21 | 605 | 638 | 595 | 632 | 151,000 | 632 |
| 2008-11-20 | 611 | 617 | 605 | 613 | 138,000 | 613 |
| 2008-11-19 | 619 | 621 | 607 | 615 | 71,000 | 615 |
| 2008-11-18 | 615 | 622 | 609 | 612 | 75,000 | 612 |
| 2008-11-17 | 621 | 624 | 612 | 614 | 125,000 | 614 |
| 2008-11-14 | 661 | 669 | 615 | 617 | 135,000 | 617 |
| 2008-11-13 | 629 | 659 | 628 | 656 | 226,000 | 656 |
| 2008-11-12 | 666 | 668 | 655 | 661 | 126,000 | 661 |
| 2008-11-11 | 699 | 699 | 673 | 673 | 63,000 | 673 |
| 2008-11-10 | 699 | 700 | 683 | 691 | 112,000 | 691 |
| 2008-11-07 | 657 | 685 | 651 | 680 | 118,000 | 680 |
| 2008-11-06 | 687 | 704 | 661 | 667 | 323,000 | 667 |
| 2008-11-05 | 693 | 726 | 693 | 726 | 315,000 | 726 |
| 2008-11-04 | 674 | 686 | 650 | 656 | 289,000 | 656 |
| 2008-10-31 | 654 | 695 | 640 | 694 | 278,000 | 694 |
| 2008-10-30 | 630 | 667 | 615 | 634 | 307,000 | 634 |
| 2008-10-29 | 620 | 621 | 601 | 613 | 164,000 | 613 |
| 2008-10-28 | 558 | 575 | 535 | 575 | 166,000 | 575 |
| 2008-10-27 | 593 | 593 | 530 | 548 | 206,000 | 548 |
| 2008-10-24 | 633 | 634 | 591 | 603 | 107,000 | 603 |
| 2008-10-23 | 610 | 623 | 583 | 623 | 98,000 | 623 |
| 2008-10-22 | 630 | 638 | 622 | 625 | 85,000 | 625 |
| 2008-10-21 | 631 | 645 | 628 | 639 | 62,000 | 639 |
| 2008-10-20 | 635 | 635 | 601 | 615 | 139,000 | 615 |
| 2008-10-17 | 609 | 634 | 600 | 634 | 100,000 | 634 |
| 2008-10-16 | 609 | 625 | 599 | 599 | 94,000 | 599 |
| 2008-10-15 | 636 | 645 | 600 | 640 | 192,000 | 640 |
| 2008-10-14 | 640 | 666 | 624 | 666 | 164,000 | 666 |
| 2008-10-10 | 519 | 581 | 511 | 576 | 153,000 | 576 |
| 2008-10-09 | 546 | 559 | 534 | 540 | 125,000 | 540 |
| 2008-10-08 | 536 | 549 | 530 | 548 | 174,000 | 548 |
| 2008-10-07 | 466 | 548 | 464 | 536 | 307,000 | 536 |
| 2008-10-06 | 596 | 596 | 551 | 551 | 124,000 | 551 |
| 2008-10-03 | 608 | 612 | 601 | 606 | 54,000 | 606 |
| 2008-10-02 | 636 | 640 | 621 | 624 | 95,000 | 624 |
| 2008-10-01 | 639 | 641 | 624 | 635 | 111,000 | 635 |
| 2008-09-30 | 613 | 648 | 610 | 648 | 107,000 | 648 |
| 2008-09-29 | 656 | 667 | 639 | 641 | 96,000 | 641 |
| 2008-09-26 | 646 | 657 | 627 | 657 | 121,000 | 657 |
| 2008-09-25 | 650 | 654 | 625 | 651 | 76,000 | 651 |
| 2008-09-24 | 618 | 655 | 618 | 655 | 129,000 | 655 |
| 2008-09-22 | 626 | 636 | 603 | 618 | 87,000 | 618 |
| 2008-09-19 | 605 | 623 | 575 | 623 | 138,000 | 623 |
| 2008-09-18 | 561 | 618 | 549 | 618 | 105,000 | 618 |
| 2008-09-17 | 576 | 587 | 571 | 580 | 61,000 | 580 |
| 2008-09-16 | 558 | 574 | 552 | 566 | 79,000 | 566 |
| 2008-09-12 | 624 | 624 | 588 | 618 | 87,000 | 618 |
| 2008-09-11 | 620 | 628 | 600 | 614 | 66,000 | 614 |
| 2008-09-10 | 611 | 636 | 611 | 631 | 90,000 | 631 |
| 2008-09-09 | 619 | 623 | 609 | 612 | 68,000 | 612 |
| 2008-09-08 | 604 | 620 | 604 | 619 | 48,000 | 619 |
| 2008-09-05 | 574 | 598 | 574 | 594 | 99,000 | 594 |
| 2008-09-04 | 592 | 599 | 577 | 592 | 41,000 | 592 |
| 2008-09-03 | 605 | 615 | 594 | 597 | 74,000 | 597 |
| 2008-09-02 | 616 | 616 | 592 | 599 | 56,000 | 599 |
| 2008-09-01 | 643 | 643 | 612 | 616 | 62,000 | 616 |
| 2008-08-29 | 617 | 647 | 602 | 646 | 105,000 | 646 |
| 2008-08-28 | 607 | 617 | 597 | 617 | 49,000 | 617 |
| 2008-08-27 | 633 | 633 | 602 | 607 | 65,000 | 607 |
| 2008-08-26 | 587 | 631 | 579 | 624 | 132,000 | 624 |
| 2008-08-25 | 593 | 597 | 577 | 597 | 126,000 | 597 |
| 2008-08-22 | 555 | 565 | 549 | 565 | 50,000 | 565 |
| 2008-08-21 | 551 | 559 | 543 | 552 | 91,000 | 552 |
| 2008-08-20 | 560 | 560 | 543 | 552 | 81,000 | 552 |
| 2008-08-19 | 579 | 579 | 560 | 562 | 77,000 | 562 |
| 2008-08-18 | 566 | 595 | 566 | 580 | 61,000 | 580 |
| 2008-08-15 | 570 | 579 | 568 | 568 | 34,000 | 568 |
| 2008-08-14 | 566 | 580 | 565 | 568 | 131,000 | 568 |
| 2008-08-13 | 606 | 606 | 574 | 576 | 144,000 | 576 |
| 2008-08-12 | 632 | 632 | 610 | 610 | 96,000 | 610 |
| 2008-08-11 | 620 | 634 | 610 | 631 | 66,000 | 631 |
| 2008-08-08 | 610 | 624 | 610 | 621 | 79,000 | 621 |
| 2008-08-07 | 625 | 625 | 601 | 613 | 99,000 | 613 |
| 2008-08-06 | 610 | 624 | 604 | 619 | 124,000 | 619 |
| 2008-08-05 | 602 | 610 | 594 | 599 | 181,000 | 599 |
| 2008-08-04 | 637 | 640 | 616 | 616 | 62,000 | 616 |
| 2008-08-01 | 676 | 676 | 645 | 647 | 100,000 | 647 |
| 2008-07-31 | 631 | 670 | 626 | 668 | 248,000 | 668 |
| 2008-07-30 | 638 | 648 | 633 | 638 | 87,000 | 638 |
| 2008-07-29 | 620 | 630 | 612 | 628 | 122,000 | 628 |
| 2008-07-28 | 665 | 670 | 632 | 632 | 190,000 | 632 |
| 2008-07-25 | 681 | 681 | 664 | 675 | 85,000 | 675 |
| 2008-07-24 | 678 | 695 | 674 | 689 | 116,000 | 689 |
| 2008-07-23 | 678 | 684 | 670 | 671 | 85,000 | 671 |
| 2008-07-22 | 658 | 668 | 654 | 668 | 78,000 | 668 |
| 2008-07-18 | 662 | 675 | 660 | 665 | 138,000 | 665 |
| 2008-07-17 | 679 | 685 | 670 | 672 | 92,000 | 672 |
| 2008-07-16 | 663 | 685 | 660 | 672 | 134,000 | 672 |
| 2008-07-15 | 700 | 700 | 674 | 677 | 209,000 | 677 |
| 2008-07-14 | 729 | 729 | 704 | 706 | 196,000 | 706 |
| 2008-07-11 | 718 | 740 | 704 | 730 | 159,000 | 730 |
| 2008-07-10 | 697 | 719 | 693 | 718 | 78,000 | 718 |
| 2008-07-09 | 710 | 722 | 703 | 705 | 106,000 | 705 |
| 2008-07-08 | 710 | 712 | 685 | 704 | 165,000 | 704 |
| 2008-07-07 | 709 | 721 | 699 | 717 | 74,000 | 717 |
| 2008-07-04 | 712 | 714 | 703 | 709 | 85,000 | 709 |
| 2008-07-03 | 661 | 713 | 660 | 709 | 266,000 | 709 |
| 2008-07-02 | 707 | 717 | 684 | 689 | 131,000 | 689 |
| 2008-07-01 | 723 | 729 | 711 | 715 | 104,000 | 715 |
| 2008-06-30 | 714 | 719 | 706 | 714 | 99,000 | 714 |
| 2008-06-27 | 700 | 724 | 700 | 723 | 112,000 | 723 |
| 2008-06-26 | 724 | 735 | 723 | 730 | 124,000 | 730 |
| 2008-06-25 | 730 | 739 | 700 | 734 | 347,000 | 734 |
| 2008-06-24 | 712 | 732 | 712 | 730 | 155,000 | 730 |
| 2008-06-23 | 700 | 735 | 695 | 721 | 272,000 | 721 |
| 2008-06-20 | 740 | 740 | 690 | 708 | 523,000 | 708 |
| 2008-06-19 | 721 | 760 | 721 | 745 | 397,000 | 745 |
| 2008-06-18 | 701 | 725 | 700 | 719 | 266,000 | 719 |
| 2008-06-17 | 697 | 715 | 690 | 697 | 318,000 | 697 |
| 2008-06-16 | 690 | 702 | 685 | 690 | 265,000 | 690 |
| 2008-06-13 | 680 | 687 | 657 | 670 | 300,000 | 670 |
| 2008-06-12 | 650 | 709 | 642 | 686 | 777,000 | 686 |
| 2008-06-11 | 629 | 633 | 615 | 623 | 91,000 | 623 |
| 2008-06-10 | 631 | 662 | 625 | 628 | 165,000 | 628 |
| 2008-06-09 | 612 | 636 | 612 | 631 | 96,000 | 631 |
| 2008-06-06 | 622 | 636 | 614 | 632 | 153,000 | 632 |
| 2008-06-05 | 602 | 630 | 602 | 629 | 96,000 | 629 |
| 2008-06-04 | 599 | 612 | 599 | 611 | 77,000 | 611 |
| 2008-06-03 | 598 | 607 | 594 | 594 | 72,000 | 594 |
| 2008-06-02 | 620 | 620 | 606 | 608 | 58,000 | 608 |
| 2008-05-30 | 587 | 614 | 587 | 613 | 124,000 | 613 |
| 2008-05-29 | 591 | 596 | 589 | 589 | 65,000 | 589 |
| 2008-05-28 | 610 | 610 | 594 | 597 | 55,000 | 597 |
| 2008-05-27 | 596 | 614 | 595 | 609 | 107,000 | 609 |
| 2008-05-26 | 596 | 608 | 593 | 596 | 96,000 | 596 |
| 2008-05-23 | 615 | 619 | 601 | 606 | 161,000 | 606 |
| 2008-05-22 | 580 | 600 | 580 | 599 | 134,000 | 599 |
| 2008-05-21 | 583 | 596 | 575 | 596 | 178,000 | 596 |
| 2008-05-20 | 612 | 612 | 569 | 593 | 915,000 | 593 |
| 2008-05-19 | 509 | 517 | 502 | 512 | 150,000 | 512 |
| 2008-05-16 | 499 | 503 | 494 | 496 | 38,000 | 496 |
| 2008-05-15 | 489 | 510 | 484 | 499 | 74,000 | 499 |
| 2008-05-14 | 489 | 496 | 484 | 484 | 78,000 | 484 |
| 2008-05-13 | 490 | 497 | 481 | 496 | 40,000 | 496 |
| 2008-05-12 | 490 | 497 | 481 | 493 | 40,000 | 493 |
| 2008-05-09 | 508 | 510 | 502 | 505 | 44,000 | 505 |
| 2008-05-08 | 513 | 518 | 506 | 506 | 90,000 | 506 |
| 2008-05-07 | 509 | 515 | 503 | 512 | 47,000 | 512 |
| 2008-05-02 | 504 | 522 | 500 | 509 | 93,000 | 509 |
| 2008-05-01 | 470 | 501 | 470 | 494 | 36,000 | 494 |
| 2008-04-30 | 451 | 476 | 451 | 475 | 78,000 | 475 |
| 2008-04-28 | 467 | 467 | 463 | 466 | 40,000 | 466 |
| 2008-04-25 | 453 | 464 | 453 | 464 | 79,000 | 464 |
| 2008-04-24 | 438 | 448 | 438 | 448 | 35,000 | 448 |
| 2008-04-23 | 440 | 444 | 436 | 438 | 38,000 | 438 |
| 2008-04-22 | 437 | 439 | 434 | 438 | 24,000 | 438 |
| 2008-04-21 | 444 | 445 | 439 | 442 | 12,000 | 442 |
| 2008-04-18 | 441 | 444 | 432 | 444 | 73,000 | 444 |
| 2008-04-17 | 432 | 442 | 432 | 441 | 41,000 | 441 |
| 2008-04-16 | 426 | 435 | 426 | 435 | 57,000 | 435 |
| 2008-04-15 | 419 | 425 | 419 | 425 | 28,000 | 425 |
| 2008-04-14 | 425 | 425 | 415 | 419 | 20,000 | 419 |
| 2008-04-11 | 421 | 427 | 421 | 427 | 36,000 | 427 |
| 2008-04-10 | 431 | 431 | 420 | 420 | 42,000 | 420 |
| 2008-04-09 | 435 | 435 | 430 | 431 | 18,000 | 431 |
| 2008-04-08 | 434 | 437 | 431 | 434 | 46,000 | 434 |
| 2008-04-07 | 428 | 432 | 423 | 432 | 18,000 | 432 |
| 2008-04-04 | 433 | 433 | 423 | 427 | 26,000 | 427 |
| 2008-04-03 | 443 | 443 | 425 | 434 | 55,000 | 434 |
| 2008-04-02 | 424 | 449 | 424 | 434 | 58,000 | 434 |
| 2008-04-01 | 426 | 428 | 415 | 424 | 58,000 | 424 |
| 2008-03-31 | 432 | 436 | 411 | 421 | 58,000 | 421 |
| 2008-03-28 | 428 | 430 | 415 | 427 | 32,000 | 427 |
| 2008-03-27 | 430 | 437 | 413 | 417 | 69,000 | 417 |
| 2008-03-26 | 428 | 430 | 421 | 426 | 67,000 | 426 |
| 2008-03-25 | 446 | 446 | 434 | 436 | 73,000 | 436 |
| 2008-03-24 | 425 | 439 | 421 | 426 | 86,000 | 426 |
| 2008-03-21 | 410 | 426 | 409 | 425 | 45,000 | 425 |
| 2008-03-19 | 408 | 412 | 399 | 409 | 41,000 | 409 |
| 2008-03-18 | 399 | 402 | 395 | 401 | 54,000 | 401 |
| 2008-03-17 | 409 | 409 | 391 | 398 | 21,000 | 398 |
| 2008-03-14 | 417 | 419 | 407 | 409 | 74,000 | 409 |
| 2008-03-13 | 432 | 434 | 414 | 417 | 53,000 | 417 |
| 2008-03-12 | 427 | 432 | 425 | 431 | 61,000 | 431 |
| 2008-03-11 | 420 | 428 | 409 | 427 | 52,000 | 427 |
| 2008-03-10 | 444 | 444 | 428 | 430 | 53,000 | 430 |
| 2008-03-07 | 441 | 448 | 438 | 440 | 35,000 | 440 |
| 2008-03-06 | 444 | 449 | 440 | 445 | 65,000 | 445 |
| 2008-03-05 | 449 | 453 | 444 | 444 | 75,000 | 444 |
| 2008-03-04 | 438 | 447 | 438 | 439 | 80,000 | 439 |
| 2008-03-03 | 440 | 445 | 438 | 442 | 108,000 | 442 |
| 2008-02-29 | 442 | 446 | 441 | 444 | 76,000 | 444 |
| 2008-02-28 | 449 | 450 | 445 | 449 | 29,000 | 449 |
| 2008-02-27 | 444 | 458 | 444 | 454 | 93,000 | 454 |
| 2008-02-26 | 470 | 470 | 449 | 449 | 125,000 | 449 |
| 2008-02-25 | 468 | 468 | 452 | 460 | 139,000 | 460 |
| 2008-02-22 | 449 | 454 | 446 | 453 | 92,000 | 453 |
| 2008-02-21 | 445 | 456 | 441 | 444 | 166,000 | 444 |
| 2008-02-20 | 456 | 457 | 445 | 445 | 96,000 | 445 |
| 2008-02-19 | 460 | 462 | 448 | 451 | 108,000 | 451 |
| 2008-02-18 | 449 | 469 | 449 | 454 | 121,000 | 454 |
| 2008-02-15 | 425 | 442 | 425 | 436 | 157,000 | 436 |
| 2008-02-14 | 424 | 434 | 424 | 430 | 177,000 | 430 |
| 2008-02-13 | 408 | 453 | 408 | 424 | 394,000 | 424 |
| 2008-02-12 | 400 | 402 | 388 | 393 | 219,000 | 393 |
| 2008-02-08 | 400 | 410 | 400 | 401 | 139,000 | 401 |
| 2008-02-07 | 406 | 407 | 402 | 403 | 112,000 | 403 |
| 2008-02-06 | 419 | 419 | 402 | 402 | 95,000 | 402 |
| 2008-02-05 | 424 | 425 | 415 | 418 | 91,000 | 418 |
| 2008-02-04 | 432 | 437 | 424 | 429 | 104,000 | 429 |
| 2008-02-01 | 425 | 425 | 415 | 422 | 96,000 | 422 |
| 2008-01-31 | 404 | 416 | 402 | 415 | 115,000 | 415 |
| 2008-01-30 | 418 | 424 | 405 | 407 | 131,000 | 407 |
| 2008-01-29 | 417 | 422 | 408 | 413 | 148,000 | 413 |
| 2008-01-28 | 418 | 419 | 403 | 404 | 148,000 | 404 |
| 2008-01-25 | 456 | 456 | 411 | 413 | 339,000 | 413 |
| 2008-01-24 | 415 | 441 | 415 | 437 | 119,000 | 437 |
| 2008-01-23 | 418 | 426 | 411 | 413 | 115,000 | 413 |
| 2008-01-22 | 429 | 429 | 406 | 408 | 116,000 | 408 |
| 2008-01-21 | 430 | 435 | 422 | 431 | 218,000 | 431 |
| 2008-01-18 | 391 | 420 | 390 | 420 | 187,000 | 420 |
| 2008-01-17 | 396 | 405 | 389 | 391 | 171,000 | 391 |
| 2008-01-16 | 405 | 419 | 393 | 400 | 156,000 | 400 |
| 2008-01-15 | 443 | 448 | 407 | 420 | 318,000 | 420 |
| 2008-01-11 | 477 | 488 | 445 | 448 | 249,000 | 448 |
| 2008-01-10 | 485 | 487 | 472 | 477 | 91,000 | 477 |
| 2008-01-09 | 487 | 488 | 469 | 484 | 91,000 | 484 |
| 2008-01-08 | 474 | 486 | 474 | 482 | 139,000 | 482 |
| 2008-01-07 | 500 | 506 | 485 | 489 | 171,000 | 489 |
| 2008-01-04 | 530 | 530 | 502 | 502 | 59,000 | 502 |
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
