5911 (株)横河ブリッジホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 707 | 717 | 695 | 717 | 117,000 | 717 |
| 2009-12-29 | 700 | 710 | 694 | 697 | 81,000 | 697 |
| 2009-12-28 | 696 | 706 | 692 | 701 | 87,000 | 701 |
| 2009-12-25 | 712 | 712 | 694 | 695 | 67,000 | 695 |
| 2009-12-24 | 700 | 704 | 697 | 703 | 118,000 | 703 |
| 2009-12-22 | 707 | 709 | 697 | 704 | 114,000 | 704 |
| 2009-12-21 | 697 | 706 | 693 | 703 | 75,000 | 703 |
| 2009-12-18 | 700 | 700 | 689 | 697 | 75,000 | 697 |
| 2009-12-17 | 697 | 707 | 690 | 690 | 106,000 | 690 |
| 2009-12-16 | 690 | 699 | 689 | 693 | 76,000 | 693 |
| 2009-12-15 | 687 | 697 | 685 | 688 | 82,000 | 688 |
| 2009-12-14 | 712 | 712 | 694 | 696 | 65,000 | 696 |
| 2009-12-11 | 701 | 707 | 684 | 702 | 180,000 | 702 |
| 2009-12-10 | 699 | 700 | 686 | 687 | 232,000 | 687 |
| 2009-12-09 | 715 | 718 | 693 | 704 | 253,000 | 704 |
| 2009-12-08 | 736 | 737 | 724 | 725 | 153,000 | 725 |
| 2009-12-07 | 748 | 751 | 736 | 737 | 133,000 | 737 |
| 2009-12-04 | 750 | 750 | 733 | 741 | 104,000 | 741 |
| 2009-12-03 | 754 | 759 | 742 | 754 | 293,000 | 754 |
| 2009-12-02 | 737 | 739 | 731 | 734 | 238,000 | 734 |
| 2009-12-01 | 763 | 763 | 744 | 761 | 207,000 | 761 |
| 2009-11-30 | 729 | 754 | 729 | 754 | 161,000 | 754 |
| 2009-11-27 | 730 | 751 | 721 | 728 | 180,000 | 728 |
| 2009-11-26 | 739 | 754 | 739 | 748 | 161,000 | 748 |
| 2009-11-25 | 749 | 759 | 726 | 738 | 188,000 | 738 |
| 2009-11-24 | 763 | 766 | 728 | 740 | 254,000 | 740 |
| 2009-11-20 | 737 | 763 | 736 | 747 | 166,000 | 747 |
| 2009-11-19 | 752 | 760 | 728 | 751 | 172,000 | 751 |
| 2009-11-18 | 753 | 756 | 746 | 751 | 140,000 | 751 |
| 2009-11-17 | 788 | 790 | 760 | 763 | 216,000 | 763 |
| 2009-11-16 | 811 | 811 | 788 | 795 | 172,000 | 795 |
| 2009-11-13 | 802 | 809 | 799 | 806 | 238,000 | 806 |
| 2009-11-12 | 804 | 815 | 793 | 800 | 344,000 | 800 |
| 2009-11-11 | 768 | 813 | 765 | 803 | 971,000 | 803 |
| 2009-11-10 | 748 | 762 | 743 | 748 | 241,000 | 748 |
| 2009-11-09 | 733 | 735 | 725 | 728 | 141,000 | 728 |
| 2009-11-06 | 755 | 755 | 722 | 732 | 282,000 | 732 |
| 2009-11-05 | 765 | 769 | 751 | 765 | 274,000 | 765 |
| 2009-11-04 | 743 | 768 | 743 | 766 | 237,000 | 766 |
| 2009-11-02 | 755 | 757 | 735 | 749 | 325,000 | 749 |
| 2009-10-30 | 780 | 782 | 764 | 770 | 302,000 | 770 |
| 2009-10-29 | 746 | 775 | 743 | 770 | 245,000 | 770 |
| 2009-10-28 | 743 | 779 | 735 | 762 | 302,000 | 762 |
| 2009-10-27 | 746 | 749 | 730 | 734 | 136,000 | 734 |
| 2009-10-26 | 735 | 753 | 728 | 749 | 157,000 | 749 |
| 2009-10-23 | 773 | 781 | 735 | 741 | 289,000 | 741 |
| 2009-10-22 | 786 | 795 | 760 | 776 | 154,000 | 776 |
| 2009-10-21 | 766 | 796 | 766 | 792 | 310,000 | 792 |
| 2009-10-20 | 745 | 768 | 739 | 765 | 427,000 | 765 |
| 2009-10-19 | 712 | 735 | 709 | 733 | 264,000 | 733 |
| 2009-10-16 | 705 | 722 | 690 | 714 | 314,000 | 714 |
| 2009-10-15 | 665 | 692 | 665 | 685 | 322,000 | 685 |
| 2009-10-14 | 669 | 673 | 655 | 659 | 170,000 | 659 |
| 2009-10-13 | 667 | 668 | 656 | 664 | 91,000 | 664 |
| 2009-10-09 | 677 | 677 | 652 | 662 | 183,000 | 662 |
| 2009-10-08 | 655 | 682 | 642 | 678 | 338,000 | 678 |
| 2009-10-07 | 652 | 652 | 640 | 645 | 293,000 | 645 |
| 2009-10-06 | 658 | 662 | 637 | 652 | 265,000 | 652 |
| 2009-10-05 | 665 | 671 | 660 | 660 | 118,000 | 660 |
| 2009-10-02 | 671 | 680 | 663 | 675 | 258,000 | 675 |
| 2009-10-01 | 713 | 713 | 698 | 701 | 98,000 | 701 |
| 2009-09-30 | 719 | 723 | 707 | 723 | 104,000 | 723 |
| 2009-09-29 | 724 | 724 | 700 | 724 | 157,000 | 724 |
| 2009-09-28 | 716 | 737 | 690 | 715 | 206,000 | 715 |
| 2009-09-25 | 717 | 723 | 705 | 713 | 218,000 | 713 |
| 2009-09-24 | 725 | 734 | 719 | 731 | 213,000 | 731 |
| 2009-09-18 | 735 | 736 | 724 | 734 | 202,000 | 734 |
| 2009-09-17 | 730 | 743 | 727 | 741 | 139,000 | 741 |
| 2009-09-16 | 755 | 756 | 735 | 735 | 130,000 | 735 |
| 2009-09-15 | 754 | 760 | 747 | 756 | 189,000 | 756 |
| 2009-09-14 | 756 | 761 | 742 | 745 | 168,000 | 745 |
| 2009-09-11 | 742 | 765 | 742 | 746 | 229,000 | 746 |
| 2009-09-10 | 722 | 737 | 722 | 732 | 121,000 | 732 |
| 2009-09-09 | 726 | 730 | 718 | 730 | 107,000 | 730 |
| 2009-09-08 | 720 | 725 | 714 | 717 | 198,000 | 717 |
| 2009-09-07 | 729 | 738 | 721 | 721 | 167,000 | 721 |
| 2009-09-04 | 743 | 743 | 725 | 728 | 132,000 | 728 |
| 2009-09-03 | 745 | 752 | 739 | 741 | 208,000 | 741 |
| 2009-09-02 | 764 | 764 | 748 | 752 | 185,000 | 752 |
| 2009-09-01 | 756 | 774 | 750 | 773 | 235,000 | 773 |
| 2009-08-31 | 770 | 775 | 759 | 761 | 222,000 | 761 |
| 2009-08-28 | 786 | 788 | 780 | 780 | 149,000 | 780 |
| 2009-08-27 | 782 | 791 | 781 | 782 | 150,000 | 782 |
| 2009-08-26 | 788 | 800 | 788 | 800 | 162,000 | 800 |
| 2009-08-25 | 816 | 818 | 792 | 794 | 190,000 | 794 |
| 2009-08-24 | 821 | 825 | 812 | 820 | 204,000 | 820 |
| 2009-08-21 | 838 | 838 | 806 | 816 | 281,000 | 816 |
| 2009-08-20 | 805 | 812 | 800 | 803 | 250,000 | 803 |
| 2009-08-19 | 807 | 807 | 772 | 775 | 259,000 | 775 |
| 2009-08-18 | 794 | 820 | 787 | 806 | 166,000 | 806 |
| 2009-08-17 | 825 | 830 | 812 | 812 | 247,000 | 812 |
| 2009-08-14 | 839 | 852 | 834 | 845 | 212,000 | 845 |
| 2009-08-13 | 823 | 847 | 810 | 834 | 262,000 | 834 |
| 2009-08-12 | 816 | 830 | 802 | 823 | 228,000 | 823 |
| 2009-08-11 | 790 | 832 | 790 | 825 | 478,000 | 825 |
| 2009-08-10 | 780 | 789 | 780 | 787 | 101,000 | 787 |
| 2009-08-07 | 765 | 777 | 761 | 777 | 103,000 | 777 |
| 2009-08-06 | 767 | 779 | 763 | 770 | 169,000 | 770 |
| 2009-08-05 | 783 | 789 | 773 | 779 | 109,000 | 779 |
| 2009-08-04 | 772 | 786 | 771 | 783 | 227,000 | 783 |
| 2009-08-03 | 760 | 773 | 758 | 768 | 131,000 | 768 |
| 2009-07-31 | 735 | 770 | 734 | 770 | 474,000 | 770 |
| 2009-07-30 | 717 | 720 | 709 | 720 | 150,000 | 720 |
| 2009-07-29 | 719 | 721 | 712 | 720 | 147,000 | 720 |
| 2009-07-28 | 718 | 728 | 716 | 719 | 139,000 | 719 |
| 2009-07-27 | 722 | 726 | 715 | 715 | 157,000 | 715 |
| 2009-07-24 | 716 | 719 | 702 | 712 | 295,000 | 712 |
| 2009-07-23 | 683 | 707 | 681 | 696 | 203,000 | 696 |
| 2009-07-22 | 682 | 687 | 675 | 683 | 127,000 | 683 |
| 2009-07-21 | 672 | 689 | 671 | 686 | 241,000 | 686 |
| 2009-07-17 | 667 | 673 | 650 | 662 | 410,000 | 662 |
| 2009-07-16 | 706 | 708 | 652 | 667 | 554,000 | 667 |
| 2009-07-15 | 716 | 726 | 697 | 702 | 162,000 | 702 |
| 2009-07-14 | 717 | 737 | 710 | 716 | 171,000 | 716 |
| 2009-07-13 | 762 | 767 | 713 | 713 | 251,000 | 713 |
| 2009-07-10 | 773 | 773 | 753 | 758 | 98,000 | 758 |
| 2009-07-09 | 766 | 770 | 756 | 757 | 111,000 | 757 |
| 2009-07-08 | 768 | 774 | 766 | 772 | 95,000 | 772 |
| 2009-07-07 | 777 | 780 | 767 | 768 | 164,000 | 768 |
| 2009-07-06 | 796 | 796 | 776 | 777 | 61,000 | 777 |
| 2009-07-03 | 781 | 795 | 780 | 787 | 131,000 | 787 |
| 2009-07-02 | 800 | 804 | 796 | 797 | 99,000 | 797 |
| 2009-07-01 | 795 | 803 | 790 | 793 | 119,000 | 793 |
| 2009-06-30 | 802 | 806 | 795 | 805 | 173,000 | 805 |
| 2009-06-29 | 781 | 800 | 781 | 798 | 172,000 | 798 |
| 2009-06-26 | 781 | 789 | 777 | 787 | 116,000 | 787 |
| 2009-06-25 | 777 | 779 | 769 | 771 | 228,000 | 771 |
| 2009-06-24 | 784 | 792 | 774 | 776 | 123,000 | 776 |
| 2009-06-23 | 773 | 786 | 773 | 775 | 154,000 | 775 |
| 2009-06-22 | 782 | 797 | 780 | 791 | 143,000 | 791 |
| 2009-06-19 | 781 | 782 | 771 | 772 | 150,000 | 772 |
| 2009-06-18 | 796 | 798 | 776 | 780 | 120,000 | 780 |
| 2009-06-17 | 787 | 796 | 775 | 796 | 128,000 | 796 |
| 2009-06-16 | 793 | 796 | 773 | 778 | 160,000 | 778 |
| 2009-06-15 | 794 | 802 | 794 | 796 | 239,000 | 796 |
| 2009-06-12 | 795 | 804 | 794 | 797 | 173,000 | 797 |
| 2009-06-11 | 793 | 800 | 790 | 798 | 125,000 | 798 |
| 2009-06-10 | 785 | 797 | 780 | 792 | 187,000 | 792 |
| 2009-06-09 | 781 | 787 | 779 | 784 | 123,000 | 784 |
| 2009-06-08 | 782 | 798 | 779 | 787 | 229,000 | 787 |
| 2009-06-05 | 794 | 794 | 779 | 782 | 163,000 | 782 |
| 2009-06-04 | 796 | 797 | 790 | 794 | 145,000 | 794 |
| 2009-06-03 | 802 | 804 | 798 | 798 | 172,000 | 798 |
| 2009-06-02 | 809 | 817 | 796 | 799 | 199,000 | 799 |
| 2009-06-01 | 814 | 814 | 800 | 805 | 135,000 | 805 |
| 2009-05-29 | 818 | 818 | 793 | 816 | 358,000 | 816 |
| 2009-05-28 | 808 | 820 | 805 | 811 | 149,000 | 811 |
| 2009-05-27 | 819 | 827 | 810 | 811 | 230,000 | 811 |
| 2009-05-26 | 810 | 815 | 801 | 814 | 183,000 | 814 |
| 2009-05-25 | 812 | 818 | 801 | 810 | 249,000 | 810 |
| 2009-05-22 | 802 | 818 | 793 | 813 | 302,000 | 813 |
| 2009-05-21 | 786 | 805 | 776 | 805 | 233,000 | 805 |
| 2009-05-20 | 795 | 797 | 787 | 789 | 240,000 | 789 |
| 2009-05-19 | 803 | 805 | 782 | 788 | 456,000 | 788 |
| 2009-05-18 | 832 | 832 | 787 | 795 | 649,000 | 795 |
| 2009-05-15 | 871 | 872 | 852 | 872 | 195,000 | 872 |
| 2009-05-14 | 870 | 873 | 849 | 852 | 143,000 | 852 |
| 2009-05-13 | 852 | 872 | 852 | 872 | 218,000 | 872 |
| 2009-05-12 | 839 | 851 | 836 | 842 | 264,000 | 842 |
| 2009-05-11 | 860 | 860 | 837 | 840 | 253,000 | 840 |
| 2009-05-08 | 853 | 862 | 848 | 860 | 307,000 | 860 |
| 2009-05-07 | 877 | 880 | 861 | 866 | 336,000 | 866 |
| 2009-05-01 | 852 | 860 | 836 | 837 | 211,000 | 837 |
| 2009-04-30 | 857 | 862 | 847 | 851 | 219,000 | 851 |
| 2009-04-28 | 859 | 867 | 844 | 847 | 152,000 | 847 |
| 2009-04-27 | 862 | 865 | 845 | 856 | 171,000 | 856 |
| 2009-04-24 | 869 | 877 | 858 | 858 | 662,000 | 858 |
| 2009-04-23 | 824 | 862 | 820 | 859 | 373,000 | 859 |
| 2009-04-22 | 833 | 833 | 816 | 820 | 163,000 | 820 |
| 2009-04-21 | 821 | 836 | 819 | 824 | 245,000 | 824 |
| 2009-04-20 | 819 | 843 | 807 | 839 | 634,000 | 839 |
| 2009-04-17 | 789 | 807 | 789 | 799 | 247,000 | 799 |
| 2009-04-16 | 809 | 809 | 786 | 791 | 198,000 | 791 |
| 2009-04-15 | 794 | 807 | 787 | 802 | 253,000 | 802 |
| 2009-04-14 | 814 | 814 | 781 | 794 | 148,000 | 794 |
| 2009-04-13 | 812 | 822 | 800 | 813 | 220,000 | 813 |
| 2009-04-10 | 824 | 824 | 797 | 807 | 257,000 | 807 |
| 2009-04-09 | 792 | 807 | 786 | 804 | 368,000 | 804 |
| 2009-04-08 | 770 | 785 | 767 | 782 | 242,000 | 782 |
| 2009-04-07 | 774 | 786 | 762 | 773 | 250,000 | 773 |
| 2009-04-06 | 781 | 786 | 761 | 765 | 339,000 | 765 |
| 2009-04-03 | 790 | 797 | 781 | 784 | 349,000 | 784 |
| 2009-04-02 | 783 | 786 | 774 | 779 | 145,000 | 779 |
| 2009-04-01 | 785 | 791 | 772 | 782 | 252,000 | 782 |
| 2009-03-31 | 794 | 794 | 770 | 787 | 418,000 | 787 |
| 2009-03-30 | 824 | 826 | 801 | 801 | 274,000 | 801 |
| 2009-03-27 | 839 | 839 | 800 | 824 | 467,000 | 824 |
| 2009-03-26 | 798 | 830 | 788 | 829 | 323,000 | 829 |
| 2009-03-25 | 769 | 806 | 760 | 806 | 665,000 | 806 |
| 2009-03-24 | 786 | 794 | 748 | 750 | 543,000 | 750 |
| 2009-03-23 | 763 | 776 | 760 | 768 | 306,000 | 768 |
| 2009-03-19 | 765 | 783 | 760 | 768 | 450,000 | 768 |
| 2009-03-18 | 819 | 819 | 754 | 762 | 856,000 | 762 |
| 2009-03-17 | 852 | 864 | 815 | 815 | 401,000 | 815 |
| 2009-03-16 | 822 | 845 | 819 | 842 | 341,000 | 842 |
| 2009-03-13 | 794 | 823 | 782 | 812 | 488,000 | 812 |
| 2009-03-12 | 801 | 802 | 770 | 772 | 404,000 | 772 |
| 2009-03-11 | 842 | 845 | 788 | 801 | 516,000 | 801 |
| 2009-03-10 | 827 | 837 | 820 | 822 | 146,000 | 822 |
| 2009-03-09 | 840 | 848 | 822 | 823 | 251,000 | 823 |
| 2009-03-06 | 835 | 859 | 821 | 850 | 383,000 | 850 |
| 2009-03-05 | 857 | 864 | 834 | 834 | 378,000 | 834 |
| 2009-03-04 | 839 | 845 | 827 | 837 | 336,000 | 837 |
| 2009-03-03 | 855 | 860 | 836 | 840 | 345,000 | 840 |
| 2009-03-02 | 860 | 874 | 845 | 866 | 328,000 | 866 |
| 2009-02-27 | 830 | 873 | 830 | 870 | 430,000 | 870 |
| 2009-02-26 | 861 | 871 | 830 | 834 | 500,000 | 834 |
| 2009-02-25 | 895 | 905 | 860 | 863 | 364,000 | 863 |
| 2009-02-24 | 880 | 895 | 880 | 888 | 258,000 | 888 |
| 2009-02-23 | 893 | 905 | 891 | 900 | 232,000 | 900 |
| 2009-02-20 | 915 | 919 | 898 | 912 | 329,000 | 912 |
| 2009-02-19 | 910 | 922 | 890 | 915 | 423,000 | 915 |
| 2009-02-18 | 890 | 918 | 890 | 911 | 705,000 | 911 |
| 2009-02-17 | 863 | 895 | 863 | 887 | 529,000 | 887 |
| 2009-02-16 | 868 | 871 | 851 | 862 | 299,000 | 862 |
| 2009-02-13 | 847 | 883 | 845 | 871 | 584,000 | 871 |
| 2009-02-12 | 820 | 842 | 819 | 840 | 326,000 | 840 |
| 2009-02-10 | 814 | 837 | 814 | 836 | 247,000 | 836 |
| 2009-02-09 | 820 | 821 | 802 | 807 | 428,000 | 807 |
| 2009-02-06 | 844 | 854 | 818 | 823 | 300,000 | 823 |
| 2009-02-05 | 867 | 869 | 850 | 853 | 137,000 | 853 |
| 2009-02-04 | 845 | 867 | 844 | 867 | 253,000 | 867 |
| 2009-02-03 | 852 | 870 | 842 | 842 | 198,000 | 842 |
| 2009-02-02 | 868 | 870 | 854 | 855 | 324,000 | 855 |
| 2009-01-30 | 831 | 874 | 831 | 873 | 492,000 | 873 |
| 2009-01-29 | 829 | 830 | 808 | 830 | 202,000 | 830 |
| 2009-01-28 | 819 | 839 | 813 | 837 | 345,000 | 837 |
| 2009-01-27 | 810 | 819 | 809 | 810 | 245,000 | 810 |
| 2009-01-26 | 784 | 806 | 784 | 800 | 160,000 | 800 |
| 2009-01-23 | 795 | 795 | 778 | 780 | 172,000 | 780 |
| 2009-01-22 | 777 | 810 | 776 | 805 | 192,000 | 805 |
| 2009-01-21 | 739 | 780 | 739 | 771 | 172,000 | 771 |
| 2009-01-20 | 762 | 762 | 749 | 749 | 115,000 | 749 |
| 2009-01-19 | 767 | 782 | 754 | 762 | 89,000 | 762 |
| 2009-01-16 | 768 | 794 | 762 | 772 | 269,000 | 772 |
| 2009-01-15 | 743 | 769 | 728 | 758 | 234,000 | 758 |
| 2009-01-14 | 764 | 764 | 737 | 744 | 197,000 | 744 |
| 2009-01-13 | 744 | 781 | 744 | 764 | 124,000 | 764 |
| 2009-01-09 | 793 | 798 | 735 | 753 | 306,000 | 753 |
| 2009-01-08 | 790 | 805 | 785 | 803 | 136,000 | 803 |
| 2009-01-07 | 770 | 804 | 764 | 792 | 189,000 | 792 |
| 2009-01-06 | 801 | 801 | 774 | 774 | 91,000 | 774 |
| 2009-01-05 | 806 | 815 | 797 | 801 | 75,000 | 801 |
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
