5911 (株)横河ブリッジホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	494	504	493	504	31,000	504
2011-12-29	496	499	484	499	15,000	499
2011-12-28	490	499	480	496	26,000	496
2011-12-27	495	496	489	496	35,000	496
2011-12-26	511	511	503	503	8,000	503
2011-12-22	520	520	508	510	70,000	510
2011-12-21	507	512	507	512	28,000	512
2011-12-20	487	503	487	503	43,000	503
2011-12-19	495	496	486	487	44,000	487
2011-12-16	514	514	503	503	45,000	503
2011-12-15	524	525	503	505	73,000	505
2011-12-14	520	532	520	523	73,000	523
2011-12-13	520	528	517	522	73,000	522
2011-12-12	526	528	522	522	76,000	522
2011-12-09	504	507	500	505	138,000	505
2011-12-08	489	496	489	496	53,000	496
2011-12-07	475	489	475	488	26,000	488
2011-12-06	486	486	476	478	36,000	478
2011-12-05	486	488	482	486	56,000	486
2011-12-02	485	485	476	481	40,000	481
2011-12-01	475	480	475	480	57,000	480
2011-11-30	463	473	463	473	39,000	473
2011-11-29	462	471	462	471	59,000	471
2011-11-28	455	466	454	456	73,000	456
2011-11-25	465	470	453	456	85,000	456
2011-11-24	460	471	451	454	89,000	454
2011-11-22	460	470	452	460	79,000	460
2011-11-21	480	480	455	455	80,000	455
2011-11-18	472	477	467	476	108,000	476
2011-11-17	466	475	464	472	80,000	472
2011-11-16	463	463	458	460	79,000	460
2011-11-15	481	481	452	455	85,000	455
2011-11-14	479	483	479	483	16,000	483
2011-11-11	476	476	467	471	27,000	471
2011-11-10	478	478	472	475	24,000	475
2011-11-09	476	484	473	484	45,000	484
2011-11-08	475	477	469	470	31,000	470
2011-11-07	474	483	469	477	106,000	477
2011-11-04	459	475	451	461	62,000	461
2011-11-02	455	455	447	455	42,000	455
2011-11-01	454	455	448	455	29,000	455
2011-10-31	459	460	452	452	40,000	452
2011-10-28	441	461	437	459	141,000	459
2011-10-27	443	443	437	438	71,000	438
2011-10-26	439	445	438	443	52,000	443
2011-10-25	444	444	439	441	94,000	441
2011-10-24	440	448	440	443	92,000	443
2011-10-21	447	449	447	447	14,000	447
2011-10-20	449	453	448	449	20,000	449
2011-10-19	460	460	453	453	18,000	453
2011-10-18	453	460	449	459	27,000	459
2011-10-17	448	469	448	455	43,000	455
2011-10-14	451	458	445	445	35,000	445
2011-10-13	459	463	459	459	40,000	459
2011-10-12	446	456	446	456	46,000	456
2011-10-11	451	454	447	451	82,000	451
2011-10-07	457	457	448	453	29,000	453
2011-10-06	457	458	450	457	48,000	457
2011-10-05	457	457	443	449	30,000	449
2011-10-04	450	452	436	451	60,000	451
2011-10-03	463	463	457	461	32,000	461
2011-09-30	463	463	454	463	66,000	463
2011-09-29	444	463	436	447	83,000	447
2011-09-28	439	466	434	441	89,000	441
2011-09-27	435	440	435	439	31,000	439
2011-09-26	447	452	430	431	39,000	431
2011-09-22	456	456	447	447	41,000	447
2011-09-21	462	462	452	454	46,000	454
2011-09-20	452	460	450	455	28,000	455
2011-09-16	457	468	454	468	31,000	468
2011-09-15	450	455	450	455	30,000	455
2011-09-14	451	455	445	446	29,000	446
2011-09-13	463	468	446	448	62,000	448
2011-09-12	461	466	461	466	34,000	466
2011-09-09	471	471	466	468	55,000	468
2011-09-08	457	469	455	469	46,000	469
2011-09-07	451	455	445	452	40,000	452
2011-09-06	454	454	444	445	21,000	445
2011-09-05	450	455	449	449	37,000	449
2011-09-02	454	454	447	449	26,000	449
2011-09-01	453	456	452	454	32,000	454
2011-08-31	462	462	453	457	45,000	457
2011-08-30	450	461	450	461	50,000	461
2011-08-29	454	459	446	450	67,000	450
2011-08-26	450	453	447	449	17,000	449
2011-08-25	452	455	449	450	50,000	450
2011-08-24	448	454	442	444	51,000	444
2011-08-23	450	450	447	447	40,000	447
2011-08-22	442	466	442	456	80,000	456
2011-08-19	449	449	441	446	35,000	446
2011-08-18	462	462	455	456	39,000	456
2011-08-17	468	468	465	466	20,000	466
2011-08-16	471	471	463	465	33,000	465
2011-08-15	470	470	465	465	29,000	465
2011-08-12	478	478	468	470	50,000	470
2011-08-11	457	474	455	472	117,000	472
2011-08-10	458	479	458	458	53,000	458
2011-08-09	436	451	434	450	113,000	450
2011-08-08	457	457	443	449	40,000	449
2011-08-05	460	465	457	459	53,000	459
2011-08-04	474	477	462	466	92,000	466
2011-08-03	494	494	474	479	84,000	479
2011-08-02	496	499	495	495	41,000	495
2011-08-01	496	505	496	500	32,000	500
2011-07-29	504	504	497	498	21,000	498
2011-07-28	504	508	502	504	40,000	504
2011-07-27	511	516	500	511	63,000	511
2011-07-26	502	510	502	510	36,000	510
2011-07-25	510	510	505	507	42,000	507
2011-07-22	497	516	497	506	105,000	506
2011-07-21	508	508	500	501	51,000	501
2011-07-20	517	518	512	513	31,000	513
2011-07-19	514	517	513	517	24,000	517
2011-07-15	512	522	510	511	36,000	511
2011-07-14	520	520	513	516	28,000	516
2011-07-13	515	521	512	520	85,000	520
2011-07-12	524	524	520	521	28,000	521
2011-07-11	525	525	523	525	21,000	525
2011-07-08	538	538	525	525	76,000	525
2011-07-07	531	533	525	533	32,000	533
2011-07-06	528	532	522	532	48,000	532
2011-07-05	528	528	523	528	30,000	528
2011-07-04	520	533	520	530	72,000	530
2011-07-01	520	523	520	520	33,000	520
2011-06-30	518	520	513	520	70,000	520
2011-06-29	516	519	514	515	66,000	515
2011-06-28	501	515	501	515	92,000	515
2011-06-27	499	502	495	501	31,000	501
2011-06-24	506	506	495	499	58,000	499
2011-06-23	507	516	505	507	64,000	507
2011-06-22	506	517	506	515	59,000	515
2011-06-21	518	519	510	511	74,000	511
2011-06-20	506	517	500	516	104,000	516
2011-06-17	498	505	497	505	96,000	505
2011-06-16	495	509	494	503	72,000	503
2011-06-15	492	506	489	503	140,000	503
2011-06-14	487	499	487	496	98,000	496
2011-06-13	475	498	475	492	179,000	492
2011-06-10	482	483	479	482	185,000	482
2011-06-09	472	473	472	473	20,000	473
2011-06-08	480	490	469	472	122,000	472
2011-06-07	474	484	465	482	91,000	482
2011-06-06	478	478	473	474	38,000	474
2011-06-03	480	484	477	478	84,000	478
2011-06-02	485	489	478	485	88,000	485
2011-06-01	497	497	489	495	198,000	495
2011-05-31	478	493	477	489	208,000	489
2011-05-30	465	480	465	478	227,000	478
2011-05-27	458	460	453	459	87,000	459
2011-05-26	447	459	444	457	131,000	457
2011-05-25	453	453	436	441	196,000	441
2011-05-24	444	454	442	453	207,000	453
2011-05-23	453	453	443	445	146,000	445
2011-05-20	470	471	455	456	259,000	456
2011-05-19	477	477	467	468	158,000	468
2011-05-18	476	479	469	471	232,000	471
2011-05-17	476	476	469	475	278,000	475
2011-05-16	483	489	464	470	748,000	470
2011-05-13	533	536	526	529	129,000	529
2011-05-12	545	545	534	534	158,000	534
2011-05-11	555	560	542	543	151,000	543
2011-05-10	561	562	551	554	88,000	554
2011-05-09	564	567	559	559	48,000	559
2011-05-06	553	565	552	558	112,000	558
2011-05-02	557	557	548	553	181,000	553
2011-04-28	552	558	546	552	226,000	552
2011-04-27	562	580	552	552	167,000	552
2011-04-26	572	575	564	565	71,000	565
2011-04-25	555	574	555	572	175,000	572
2011-04-22	564	564	548	548	199,000	548
2011-04-21	570	579	563	563	131,000	563
2011-04-20	569	577	563	568	101,000	568
2011-04-19	564	568	561	562	123,000	562
2011-04-18	581	582	568	570	68,000	570
2011-04-15	583	586	578	579	66,000	579
2011-04-14	572	586	570	583	159,000	583
2011-04-13	576	583	568	572	128,000	572
2011-04-12	580	603	577	586	255,000	586
2011-04-11	563	580	563	578	111,000	578
2011-04-08	562	571	561	567	136,000	567
2011-04-07	576	585	564	566	115,000	566
2011-04-06	595	601	573	574	128,000	574
2011-04-05	606	607	583	588	146,000	588
2011-04-04	620	635	594	596	174,000	596
2011-04-01	620	632	617	622	206,000	622
2011-03-31	620	623	585	611	527,000	611
2011-03-30	625	633	608	633	373,000	633
2011-03-29	634	638	593	633	429,000	633
2011-03-28	617	647	617	638	441,000	638
2011-03-25	640	641	605	611	262,000	611
2011-03-24	625	665	621	626	321,000	626
2011-03-23	623	630	602	630	406,000	630
2011-03-22	585	607	578	605	315,000	605
2011-03-18	523	555	522	555	231,000	555
2011-03-17	546	546	501	513	272,000	513
2011-03-16	523	558	522	542	275,000	542
2011-03-15	560	562	491	531	479,000	531
2011-03-14	559	559	559	559	226,000	559
2011-03-11	481	484	476	479	225,000	479
2011-03-10	508	508	492	493	108,000	493
2011-03-09	512	514	510	510	37,000	510
2011-03-08	516	523	512	512	58,000	512
2011-03-07	521	521	515	515	56,000	515
2011-03-04	531	531	524	525	40,000	525
2011-03-03	535	535	526	527	44,000	527
2011-03-02	540	540	531	531	94,000	531
2011-03-01	530	547	529	540	145,000	540
2011-02-28	525	534	524	534	194,000	534
2011-02-25	527	527	517	524	86,000	524
2011-02-24	524	528	524	526	112,000	526
2011-02-23	514	528	512	523	158,000	523
2011-02-22	512	520	511	514	110,000	514
2011-02-21	516	516	510	511	71,000	511
2011-02-18	518	520	513	513	75,000	513
2011-02-17	526	528	519	520	100,000	520
2011-02-16	530	532	525	526	44,000	526
2011-02-15	535	535	527	530	56,000	530
2011-02-14	534	534	528	530	31,000	530
2011-02-10	528	528	525	526	56,000	526
2011-02-09	530	532	525	528	71,000	528
2011-02-08	526	528	524	524	86,000	524
2011-02-07	530	534	526	527	100,000	527
2011-02-04	527	531	522	523	112,000	523
2011-02-03	526	530	521	522	82,000	522
2011-02-02	530	535	527	531	79,000	531
2011-02-01	539	546	528	530	112,000	530
2011-01-31	537	545	527	530	181,000	530
2011-01-28	548	549	534	537	144,000	537
2011-01-27	551	556	545	552	126,000	552
2011-01-26	542	553	535	543	81,000	543
2011-01-25	550	552	540	548	126,000	548
2011-01-24	539	544	532	542	68,000	542
2011-01-21	546	546	531	531	62,000	531
2011-01-20	547	552	544	546	44,000	546
2011-01-19	549	560	545	556	59,000	556
2011-01-18	536	550	536	550	192,000	550
2011-01-17	541	541	535	536	15,000	536
2011-01-14	541	546	540	540	44,000	540
2011-01-13	545	549	545	547	65,000	547
2011-01-12	552	552	544	545	72,000	545
2011-01-11	544	553	542	551	60,000	551
2011-01-07	542	551	539	544	178,000	544
2011-01-06	535	536	528	533	53,000	533
2011-01-05	534	539	527	533	70,000	533
2011-01-04	535	541	528	529	91,000	529

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5911 (株)横河ブリッジホールディングス の時系列データ [2011年度]

5911 (株)横河ブリッジホールディングスの時系列データ [2011年度]