5911 (株)横河ブリッジホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 530 | 531 | 518 | 529 | 130,000 | 529 |
| 2010-12-29 | 527 | 533 | 522 | 533 | 88,000 | 533 |
| 2010-12-28 | 524 | 531 | 518 | 527 | 65,000 | 527 |
| 2010-12-27 | 512 | 524 | 510 | 522 | 108,000 | 522 |
| 2010-12-24 | 528 | 529 | 520 | 522 | 72,000 | 522 |
| 2010-12-22 | 534 | 537 | 520 | 524 | 157,000 | 524 |
| 2010-12-21 | 545 | 545 | 535 | 535 | 79,000 | 535 |
| 2010-12-20 | 545 | 547 | 541 | 545 | 109,000 | 545 |
| 2010-12-17 | 549 | 557 | 549 | 551 | 74,000 | 551 |
| 2010-12-16 | 556 | 557 | 546 | 555 | 156,000 | 555 |
| 2010-12-15 | 537 | 556 | 537 | 556 | 177,000 | 556 |
| 2010-12-14 | 531 | 543 | 531 | 540 | 143,000 | 540 |
| 2010-12-13 | 520 | 539 | 519 | 537 | 97,000 | 537 |
| 2010-12-10 | 525 | 538 | 515 | 530 | 292,000 | 530 |
| 2010-12-09 | 518 | 525 | 516 | 523 | 147,000 | 523 |
| 2010-12-08 | 507 | 516 | 507 | 516 | 111,000 | 516 |
| 2010-12-07 | 518 | 518 | 505 | 507 | 82,000 | 507 |
| 2010-12-06 | 497 | 520 | 497 | 518 | 122,000 | 518 |
| 2010-12-03 | 488 | 505 | 488 | 497 | 154,000 | 497 |
| 2010-12-02 | 495 | 500 | 486 | 488 | 170,000 | 488 |
| 2010-12-01 | 510 | 510 | 490 | 493 | 116,000 | 493 |
| 2010-11-30 | 500 | 517 | 500 | 510 | 182,000 | 510 |
| 2010-11-29 | 512 | 513 | 497 | 509 | 105,000 | 509 |
| 2010-11-26 | 519 | 530 | 512 | 512 | 50,000 | 512 |
| 2010-11-25 | 515 | 519 | 507 | 516 | 128,000 | 516 |
| 2010-11-24 | 511 | 515 | 503 | 511 | 328,000 | 511 |
| 2010-11-22 | 511 | 535 | 509 | 531 | 451,000 | 531 |
| 2010-11-19 | 499 | 511 | 493 | 504 | 273,000 | 504 |
| 2010-11-18 | 464 | 491 | 464 | 491 | 204,000 | 491 |
| 2010-11-17 | 457 | 462 | 453 | 461 | 129,000 | 461 |
| 2010-11-16 | 461 | 466 | 457 | 458 | 115,000 | 458 |
| 2010-11-15 | 452 | 461 | 452 | 459 | 90,000 | 459 |
| 2010-11-12 | 460 | 465 | 455 | 455 | 82,000 | 455 |
| 2010-11-11 | 462 | 474 | 457 | 468 | 103,000 | 468 |
| 2010-11-10 | 472 | 476 | 463 | 466 | 139,000 | 466 |
| 2010-11-09 | 490 | 490 | 472 | 476 | 128,000 | 476 |
| 2010-11-08 | 489 | 494 | 485 | 492 | 70,000 | 492 |
| 2010-11-05 | 481 | 487 | 476 | 486 | 114,000 | 486 |
| 2010-11-04 | 467 | 482 | 467 | 480 | 139,000 | 480 |
| 2010-11-02 | 466 | 473 | 465 | 469 | 182,000 | 469 |
| 2010-11-01 | 445 | 468 | 436 | 466 | 318,000 | 466 |
| 2010-10-29 | 417 | 432 | 417 | 430 | 184,000 | 430 |
| 2010-10-28 | 422 | 426 | 416 | 417 | 319,000 | 417 |
| 2010-10-27 | 441 | 443 | 424 | 425 | 364,000 | 425 |
| 2010-10-26 | 442 | 450 | 441 | 445 | 122,000 | 445 |
| 2010-10-25 | 455 | 461 | 446 | 447 | 192,000 | 447 |
| 2010-10-22 | 447 | 457 | 447 | 452 | 140,000 | 452 |
| 2010-10-21 | 462 | 463 | 449 | 451 | 212,000 | 451 |
| 2010-10-20 | 474 | 474 | 466 | 469 | 78,000 | 469 |
| 2010-10-19 | 480 | 487 | 478 | 479 | 108,000 | 479 |
| 2010-10-18 | 483 | 492 | 483 | 487 | 63,000 | 487 |
| 2010-10-15 | 484 | 487 | 483 | 486 | 72,000 | 486 |
| 2010-10-14 | 481 | 484 | 480 | 482 | 153,000 | 482 |
| 2010-10-13 | 480 | 483 | 473 | 481 | 172,000 | 481 |
| 2010-10-12 | 508 | 510 | 478 | 480 | 253,000 | 480 |
| 2010-10-08 | 505 | 513 | 505 | 505 | 89,000 | 505 |
| 2010-10-07 | 505 | 515 | 502 | 510 | 75,000 | 510 |
| 2010-10-06 | 514 | 522 | 500 | 506 | 203,000 | 506 |
| 2010-10-05 | 525 | 525 | 510 | 515 | 101,000 | 515 |
| 2010-10-04 | 531 | 538 | 527 | 527 | 56,000 | 527 |
| 2010-10-01 | 544 | 554 | 533 | 534 | 78,000 | 534 |
| 2010-09-30 | 532 | 552 | 532 | 544 | 130,000 | 544 |
| 2010-09-29 | 529 | 535 | 529 | 532 | 84,000 | 532 |
| 2010-09-28 | 537 | 542 | 523 | 529 | 120,000 | 529 |
| 2010-09-27 | 537 | 543 | 537 | 540 | 32,000 | 540 |
| 2010-09-24 | 545 | 545 | 536 | 538 | 91,000 | 538 |
| 2010-09-22 | 543 | 545 | 542 | 544 | 34,000 | 544 |
| 2010-09-21 | 545 | 546 | 543 | 543 | 29,000 | 543 |
| 2010-09-17 | 545 | 549 | 543 | 544 | 67,000 | 544 |
| 2010-09-16 | 554 | 554 | 544 | 546 | 53,000 | 546 |
| 2010-09-15 | 541 | 561 | 541 | 550 | 117,000 | 550 |
| 2010-09-14 | 558 | 560 | 546 | 550 | 113,000 | 550 |
| 2010-09-13 | 567 | 570 | 547 | 558 | 193,000 | 558 |
| 2010-09-10 | 563 | 567 | 557 | 567 | 140,000 | 567 |
| 2010-09-09 | 540 | 555 | 526 | 553 | 138,000 | 553 |
| 2010-09-08 | 546 | 546 | 536 | 537 | 93,000 | 537 |
| 2010-09-07 | 546 | 563 | 546 | 556 | 96,000 | 556 |
| 2010-09-06 | 531 | 548 | 530 | 546 | 107,000 | 546 |
| 2010-09-03 | 534 | 535 | 525 | 529 | 128,000 | 529 |
| 2010-09-02 | 520 | 539 | 519 | 537 | 190,000 | 537 |
| 2010-09-01 | 508 | 512 | 505 | 511 | 157,000 | 511 |
| 2010-08-31 | 521 | 525 | 510 | 515 | 199,000 | 515 |
| 2010-08-30 | 535 | 537 | 527 | 532 | 196,000 | 532 |
| 2010-08-27 | 530 | 533 | 528 | 532 | 152,000 | 532 |
| 2010-08-26 | 531 | 542 | 525 | 530 | 213,000 | 530 |
| 2010-08-25 | 531 | 537 | 525 | 534 | 137,000 | 534 |
| 2010-08-24 | 546 | 551 | 535 | 540 | 136,000 | 540 |
| 2010-08-23 | 572 | 573 | 552 | 555 | 70,000 | 555 |
| 2010-08-20 | 585 | 585 | 564 | 572 | 88,000 | 572 |
| 2010-08-19 | 590 | 594 | 580 | 588 | 61,000 | 588 |
| 2010-08-18 | 601 | 604 | 585 | 590 | 94,000 | 590 |
| 2010-08-17 | 598 | 601 | 593 | 601 | 87,000 | 601 |
| 2010-08-16 | 609 | 609 | 599 | 607 | 56,000 | 607 |
| 2010-08-13 | 605 | 613 | 602 | 609 | 116,000 | 609 |
| 2010-08-12 | 594 | 603 | 590 | 601 | 159,000 | 601 |
| 2010-08-11 | 612 | 612 | 601 | 604 | 134,000 | 604 |
| 2010-08-10 | 616 | 622 | 609 | 613 | 110,000 | 613 |
| 2010-08-09 | 619 | 620 | 601 | 614 | 182,000 | 614 |
| 2010-08-06 | 592 | 626 | 590 | 623 | 350,000 | 623 |
| 2010-08-05 | 574 | 592 | 574 | 592 | 142,000 | 592 |
| 2010-08-04 | 578 | 578 | 551 | 571 | 141,000 | 571 |
| 2010-08-03 | 576 | 589 | 570 | 584 | 99,000 | 584 |
| 2010-08-02 | 573 | 587 | 570 | 575 | 110,000 | 575 |
| 2010-07-30 | 571 | 583 | 571 | 581 | 170,000 | 581 |
| 2010-07-29 | 587 | 590 | 570 | 570 | 159,000 | 570 |
| 2010-07-28 | 592 | 595 | 588 | 594 | 57,000 | 594 |
| 2010-07-27 | 594 | 594 | 581 | 592 | 53,000 | 592 |
| 2010-07-26 | 597 | 597 | 587 | 593 | 59,000 | 593 |
| 2010-07-23 | 599 | 601 | 588 | 588 | 131,000 | 588 |
| 2010-07-22 | 563 | 579 | 563 | 579 | 90,000 | 579 |
| 2010-07-21 | 575 | 580 | 572 | 572 | 50,000 | 572 |
| 2010-07-20 | 561 | 580 | 561 | 574 | 107,000 | 574 |
| 2010-07-16 | 600 | 606 | 571 | 575 | 144,000 | 575 |
| 2010-07-15 | 612 | 613 | 603 | 603 | 79,000 | 603 |
| 2010-07-14 | 603 | 616 | 596 | 615 | 216,000 | 615 |
| 2010-07-13 | 600 | 603 | 593 | 596 | 218,000 | 596 |
| 2010-07-12 | 586 | 596 | 581 | 593 | 171,000 | 593 |
| 2010-07-09 | 580 | 585 | 574 | 582 | 189,000 | 582 |
| 2010-07-08 | 549 | 573 | 549 | 568 | 140,000 | 568 |
| 2010-07-07 | 539 | 545 | 537 | 541 | 150,000 | 541 |
| 2010-07-06 | 530 | 544 | 521 | 536 | 167,000 | 536 |
| 2010-07-05 | 539 | 539 | 527 | 533 | 137,000 | 533 |
| 2010-07-02 | 518 | 536 | 518 | 529 | 130,000 | 529 |
| 2010-07-01 | 525 | 549 | 521 | 521 | 242,000 | 521 |
| 2010-06-30 | 521 | 528 | 515 | 527 | 251,000 | 527 |
| 2010-06-29 | 535 | 535 | 525 | 527 | 91,000 | 527 |
| 2010-06-28 | 546 | 546 | 534 | 535 | 111,000 | 535 |
| 2010-06-25 | 565 | 565 | 553 | 555 | 84,000 | 555 |
| 2010-06-24 | 571 | 574 | 563 | 564 | 76,000 | 564 |
| 2010-06-23 | 575 | 575 | 561 | 567 | 182,000 | 567 |
| 2010-06-22 | 576 | 581 | 572 | 575 | 272,000 | 575 |
| 2010-06-21 | 550 | 553 | 540 | 546 | 127,000 | 546 |
| 2010-06-18 | 547 | 548 | 541 | 547 | 122,000 | 547 |
| 2010-06-17 | 532 | 550 | 532 | 547 | 221,000 | 547 |
| 2010-06-16 | 529 | 529 | 521 | 525 | 113,000 | 525 |
| 2010-06-15 | 530 | 531 | 519 | 519 | 95,000 | 519 |
| 2010-06-14 | 545 | 545 | 527 | 531 | 159,000 | 531 |
| 2010-06-11 | 563 | 563 | 531 | 539 | 299,000 | 539 |
| 2010-06-10 | 564 | 564 | 552 | 560 | 118,000 | 560 |
| 2010-06-09 | 560 | 575 | 560 | 568 | 175,000 | 568 |
| 2010-06-08 | 555 | 558 | 552 | 556 | 37,000 | 556 |
| 2010-06-07 | 558 | 560 | 548 | 557 | 67,000 | 557 |
| 2010-06-04 | 579 | 581 | 571 | 574 | 119,000 | 574 |
| 2010-06-03 | 589 | 589 | 571 | 579 | 98,000 | 579 |
| 2010-06-02 | 567 | 605 | 566 | 588 | 270,000 | 588 |
| 2010-06-01 | 555 | 582 | 550 | 580 | 348,000 | 580 |
| 2010-05-31 | 535 | 560 | 533 | 560 | 206,000 | 560 |
| 2010-05-28 | 518 | 547 | 515 | 540 | 237,000 | 540 |
| 2010-05-27 | 513 | 513 | 502 | 508 | 170,000 | 508 |
| 2010-05-26 | 520 | 523 | 516 | 517 | 132,000 | 517 |
| 2010-05-25 | 542 | 543 | 526 | 527 | 115,000 | 527 |
| 2010-05-24 | 530 | 540 | 530 | 532 | 95,000 | 532 |
| 2010-05-21 | 535 | 536 | 519 | 529 | 292,000 | 529 |
| 2010-05-20 | 556 | 561 | 547 | 550 | 120,000 | 550 |
| 2010-05-19 | 561 | 562 | 551 | 555 | 148,000 | 555 |
| 2010-05-18 | 600 | 601 | 561 | 566 | 255,000 | 566 |
| 2010-05-17 | 627 | 627 | 601 | 601 | 239,000 | 601 |
| 2010-05-14 | 669 | 669 | 646 | 647 | 113,000 | 647 |
| 2010-05-13 | 665 | 671 | 665 | 668 | 55,000 | 668 |
| 2010-05-12 | 661 | 675 | 661 | 662 | 93,000 | 662 |
| 2010-05-11 | 668 | 672 | 662 | 662 | 55,000 | 662 |
| 2010-05-10 | 665 | 674 | 665 | 666 | 43,000 | 666 |
| 2010-05-07 | 660 | 669 | 656 | 664 | 107,000 | 664 |
| 2010-05-06 | 687 | 687 | 680 | 685 | 91,000 | 685 |
| 2010-04-30 | 689 | 694 | 687 | 688 | 36,000 | 688 |
| 2010-04-28 | 692 | 692 | 688 | 689 | 62,000 | 689 |
| 2010-04-27 | 695 | 699 | 694 | 698 | 50,000 | 698 |
| 2010-04-26 | 696 | 702 | 695 | 699 | 88,000 | 699 |
| 2010-04-23 | 686 | 691 | 686 | 690 | 80,000 | 690 |
| 2010-04-22 | 684 | 685 | 680 | 684 | 78,000 | 684 |
| 2010-04-21 | 682 | 685 | 682 | 684 | 69,000 | 684 |
| 2010-04-20 | 679 | 689 | 679 | 680 | 37,000 | 680 |
| 2010-04-19 | 680 | 681 | 675 | 678 | 46,000 | 678 |
| 2010-04-16 | 687 | 692 | 682 | 682 | 68,000 | 682 |
| 2010-04-15 | 688 | 690 | 684 | 687 | 47,000 | 687 |
| 2010-04-14 | 686 | 688 | 682 | 686 | 67,000 | 686 |
| 2010-04-13 | 686 | 686 | 678 | 678 | 74,000 | 678 |
| 2010-04-12 | 682 | 683 | 679 | 680 | 82,000 | 680 |
| 2010-04-09 | 682 | 685 | 675 | 676 | 130,000 | 676 |
| 2010-04-08 | 688 | 696 | 683 | 686 | 132,000 | 686 |
| 2010-04-07 | 695 | 698 | 687 | 697 | 121,000 | 697 |
| 2010-04-06 | 699 | 700 | 697 | 697 | 44,000 | 697 |
| 2010-04-05 | 699 | 700 | 696 | 699 | 46,000 | 699 |
| 2010-04-02 | 700 | 700 | 695 | 698 | 59,000 | 698 |
| 2010-04-01 | 700 | 701 | 696 | 700 | 78,000 | 700 |
| 2010-03-31 | 705 | 715 | 696 | 697 | 108,000 | 697 |
| 2010-03-30 | 698 | 706 | 698 | 705 | 52,000 | 705 |
| 2010-03-29 | 703 | 703 | 697 | 698 | 29,000 | 698 |
| 2010-03-26 | 690 | 703 | 690 | 703 | 61,000 | 703 |
| 2010-03-25 | 696 | 696 | 687 | 690 | 74,000 | 690 |
| 2010-03-24 | 694 | 694 | 685 | 689 | 103,000 | 689 |
| 2010-03-23 | 697 | 699 | 685 | 692 | 62,000 | 692 |
| 2010-03-19 | 703 | 703 | 699 | 700 | 47,000 | 700 |
| 2010-03-18 | 701 | 704 | 697 | 701 | 60,000 | 701 |
| 2010-03-17 | 704 | 707 | 697 | 702 | 37,000 | 702 |
| 2010-03-16 | 704 | 708 | 700 | 700 | 48,000 | 700 |
| 2010-03-15 | 699 | 706 | 698 | 704 | 71,000 | 704 |
| 2010-03-12 | 694 | 701 | 687 | 701 | 91,000 | 701 |
| 2010-03-11 | 691 | 694 | 690 | 694 | 35,000 | 694 |
| 2010-03-10 | 691 | 693 | 686 | 688 | 72,000 | 688 |
| 2010-03-09 | 689 | 692 | 687 | 690 | 44,000 | 690 |
| 2010-03-08 | 700 | 702 | 689 | 700 | 56,000 | 700 |
| 2010-03-05 | 677 | 690 | 677 | 687 | 126,000 | 687 |
| 2010-03-04 | 681 | 688 | 674 | 674 | 78,000 | 674 |
| 2010-03-03 | 688 | 688 | 671 | 676 | 168,000 | 676 |
| 2010-03-02 | 702 | 710 | 693 | 696 | 207,000 | 696 |
| 2010-03-01 | 715 | 722 | 703 | 708 | 131,000 | 708 |
| 2010-02-26 | 721 | 728 | 717 | 724 | 63,000 | 724 |
| 2010-02-25 | 734 | 736 | 713 | 721 | 111,000 | 721 |
| 2010-02-24 | 731 | 733 | 723 | 728 | 66,000 | 728 |
| 2010-02-23 | 739 | 739 | 721 | 736 | 148,000 | 736 |
| 2010-02-22 | 729 | 754 | 729 | 748 | 116,000 | 748 |
| 2010-02-19 | 725 | 737 | 723 | 729 | 136,000 | 729 |
| 2010-02-18 | 729 | 729 | 723 | 726 | 62,000 | 726 |
| 2010-02-17 | 728 | 733 | 725 | 729 | 110,000 | 729 |
| 2010-02-16 | 727 | 730 | 724 | 728 | 83,000 | 728 |
| 2010-02-15 | 739 | 739 | 724 | 733 | 69,000 | 733 |
| 2010-02-12 | 744 | 744 | 724 | 729 | 177,000 | 729 |
| 2010-02-10 | 738 | 743 | 735 | 739 | 151,000 | 739 |
| 2010-02-09 | 701 | 740 | 701 | 734 | 273,000 | 734 |
| 2010-02-08 | 699 | 718 | 699 | 710 | 211,000 | 710 |
| 2010-02-05 | 690 | 703 | 690 | 698 | 93,000 | 698 |
| 2010-02-04 | 705 | 705 | 689 | 705 | 61,000 | 705 |
| 2010-02-03 | 685 | 697 | 685 | 696 | 78,000 | 696 |
| 2010-02-02 | 689 | 704 | 684 | 684 | 174,000 | 684 |
| 2010-02-01 | 690 | 714 | 689 | 698 | 264,000 | 698 |
| 2010-01-29 | 692 | 692 | 686 | 690 | 86,000 | 690 |
| 2010-01-28 | 687 | 695 | 686 | 693 | 85,000 | 693 |
| 2010-01-27 | 680 | 703 | 680 | 697 | 109,000 | 697 |
| 2010-01-26 | 700 | 702 | 684 | 684 | 165,000 | 684 |
| 2010-01-25 | 709 | 711 | 703 | 706 | 119,000 | 706 |
| 2010-01-22 | 706 | 709 | 700 | 709 | 89,000 | 709 |
| 2010-01-21 | 711 | 719 | 709 | 714 | 112,000 | 714 |
| 2010-01-20 | 723 | 723 | 711 | 721 | 115,000 | 721 |
| 2010-01-19 | 723 | 728 | 717 | 725 | 98,000 | 725 |
| 2010-01-18 | 718 | 729 | 713 | 719 | 90,000 | 719 |
| 2010-01-15 | 709 | 720 | 699 | 720 | 133,000 | 720 |
| 2010-01-14 | 710 | 717 | 706 | 709 | 83,000 | 709 |
| 2010-01-13 | 696 | 712 | 696 | 710 | 140,000 | 710 |
| 2010-01-12 | 699 | 712 | 695 | 711 | 96,000 | 711 |
| 2010-01-08 | 701 | 701 | 687 | 699 | 119,000 | 699 |
| 2010-01-07 | 699 | 699 | 689 | 691 | 94,000 | 691 |
| 2010-01-06 | 692 | 696 | 688 | 694 | 81,000 | 694 |
| 2010-01-05 | 699 | 703 | 693 | 693 | 88,000 | 693 |
| 2010-01-04 | 718 | 718 | 698 | 699 | 84,000 | 699 |
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
