5911 (株)横河ブリッジホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	782	795	762	793	338,000	793
2012-12-27	824	828	788	792	404,000	792
2012-12-26	774	810	774	805	460,000	805
2012-12-25	746	769	740	769	338,000	769
2012-12-21	763	764	717	731	406,000	731
2012-12-20	742	760	734	749	332,000	749
2012-12-19	759	769	735	742	671,000	742
2012-12-18	695	772	695	744	984,000	744
2012-12-17	690	706	677	695	377,000	695
2012-12-14	665	687	665	687	322,000	687
2012-12-13	670	673	658	661	99,000	661
2012-12-12	654	666	654	665	93,000	665
2012-12-11	649	662	645	653	164,000	653
2012-12-10	661	666	641	644	171,000	644
2012-12-07	674	674	654	660	309,000	660
2012-12-06	634	665	631	664	325,000	664
2012-12-05	616	631	616	628	148,000	628
2012-12-04	629	632	621	621	233,000	621
2012-12-03	623	633	610	614	429,000	614
2012-11-30	604	606	601	603	60,000	603
2012-11-29	596	603	596	601	66,000	601
2012-11-28	598	598	590	596	32,000	596
2012-11-27	593	600	593	599	107,000	599
2012-11-26	611	611	589	592	112,000	592
2012-11-22	619	623	612	615	82,000	615
2012-11-21	614	630	614	619	152,000	619
2012-11-20	606	614	603	613	63,000	613
2012-11-19	602	609	602	606	83,000	606
2012-11-16	597	605	595	601	109,000	601
2012-11-15	572	595	571	593	212,000	593
2012-11-14	544	568	538	566	108,000	566
2012-11-13	560	560	543	544	55,000	544
2012-11-12	558	560	548	557	60,000	557
2012-11-09	567	567	553	558	70,000	558
2012-11-08	574	574	566	566	35,000	566
2012-11-07	580	584	571	571	62,000	571
2012-11-06	568	575	564	570	76,000	570
2012-11-05	588	588	573	574	57,000	574
2012-11-02	589	594	586	590	94,000	590
2012-11-01	581	590	581	588	79,000	588
2012-10-31	587	597	580	581	127,000	581
2012-10-30	605	607	581	595	343,000	595
2012-10-29	611	629	607	611	235,000	611
2012-10-26	595	605	585	604	119,000	604
2012-10-25	585	596	585	596	97,000	596
2012-10-24	590	591	578	584	76,000	584
2012-10-23	582	585	578	584	25,000	584
2012-10-22	576	585	575	585	21,000	585
2012-10-19	571	583	571	580	68,000	580
2012-10-18	575	576	568	572	21,000	572
2012-10-17	560	580	554	578	52,000	578
2012-10-16	564	564	556	556	24,000	556
2012-10-15	555	572	555	571	44,000	571
2012-10-12	555	560	553	555	33,000	555
2012-10-11	563	563	553	559	34,000	559
2012-10-10	562	563	554	563	66,000	563
2012-10-09	552	569	549	566	75,000	566
2012-10-05	548	552	540	551	59,000	551
2012-10-04	556	558	546	549	57,000	549
2012-10-03	564	564	557	557	43,000	557
2012-10-02	566	571	561	565	47,000	565
2012-10-01	565	566	558	560	48,000	560
2012-09-28	570	577	568	570	38,000	570
2012-09-27	572	579	565	578	42,000	578
2012-09-26	575	582	570	579	55,000	579
2012-09-25	575	581	573	578	44,000	578
2012-09-24	576	576	568	575	49,000	575
2012-09-21	568	578	568	575	55,000	575
2012-09-20	573	575	564	571	50,000	571
2012-09-19	576	579	572	576	65,000	576
2012-09-18	575	579	572	574	48,000	574
2012-09-14	578	579	566	575	64,000	575
2012-09-13	566	578	556	576	56,000	576
2012-09-12	569	571	560	569	42,000	569
2012-09-11	563	576	553	573	67,000	573
2012-09-10	550	565	540	564	44,000	564
2012-09-07	549	560	545	557	73,000	557
2012-09-06	541	550	532	550	90,000	550
2012-09-05	550	551	547	547	30,000	547
2012-09-04	554	557	549	556	41,000	556
2012-09-03	561	562	551	558	29,000	558
2012-08-31	558	565	551	563	44,000	563
2012-08-30	557	560	553	553	35,000	553
2012-08-29	569	569	556	561	35,000	561
2012-08-28	573	574	559	559	40,000	559
2012-08-27	582	582	571	572	36,000	572
2012-08-24	583	583	573	573	61,000	573
2012-08-23	592	592	577	584	68,000	584
2012-08-22	581	592	581	592	77,000	592
2012-08-21	577	585	575	585	76,000	585
2012-08-20	572	578	572	573	31,000	573
2012-08-17	573	577	570	572	48,000	572
2012-08-16	565	578	565	578	63,000	578
2012-08-15	553	568	551	559	67,000	559
2012-08-14	556	560	547	554	38,000	554
2012-08-13	561	561	551	552	21,000	552
2012-08-10	559	560	550	555	31,000	555
2012-08-09	550	557	550	556	22,000	556
2012-08-08	574	574	550	550	32,000	550
2012-08-07	540	567	530	565	62,000	565
2012-08-06	556	566	542	566	40,000	566
2012-08-03	553	559	546	546	37,000	546
2012-08-02	567	570	557	563	56,000	563
2012-08-01	557	567	550	567	59,000	567
2012-07-31	555	567	552	557	43,000	557
2012-07-30	555	562	551	562	51,000	562
2012-07-27	557	569	551	564	74,000	564
2012-07-26	545	550	545	548	38,000	548
2012-07-25	543	550	535	536	85,000	536
2012-07-24	542	552	535	538	74,000	538
2012-07-23	548	552	537	540	28,000	540
2012-07-20	546	551	545	548	109,000	548
2012-07-19	530	545	529	542	57,000	542
2012-07-18	539	539	528	530	29,000	530
2012-07-17	519	533	516	531	36,000	531
2012-07-13	513	526	508	519	61,000	519
2012-07-12	513	513	503	503	27,000	503
2012-07-11	527	527	516	517	32,000	517
2012-07-10	534	544	530	531	45,000	531
2012-07-09	537	548	537	540	31,000	540
2012-07-06	530	540	530	538	38,000	538
2012-07-05	538	538	532	534	30,000	534
2012-07-04	541	545	538	538	24,000	538
2012-07-03	543	549	539	546	54,000	546
2012-07-02	550	550	544	546	44,000	546
2012-06-29	515	545	515	541	65,000	541
2012-06-28	506	519	506	515	39,000	515
2012-06-27	501	505	496	505	36,000	505
2012-06-26	501	501	495	496	46,000	496
2012-06-25	508	508	499	500	43,000	500
2012-06-22	504	509	499	504	23,000	504
2012-06-21	504	505	501	504	17,000	504
2012-06-20	502	504	499	504	58,000	504
2012-06-19	508	508	495	497	164,000	497
2012-06-18	486	494	485	486	24,000	486
2012-06-15	500	500	482	482	58,000	482
2012-06-14	505	506	502	503	13,000	503
2012-06-13	499	525	499	504	46,000	504
2012-06-12	482	492	481	492	27,000	492
2012-06-11	493	502	491	498	18,000	498
2012-06-08	492	498	481	498	94,000	498
2012-06-07	500	500	480	487	57,000	487
2012-06-06	477	495	477	493	76,000	493
2012-06-05	453	469	453	469	22,000	469
2012-06-04	456	468	450	461	43,000	461
2012-06-01	477	479	462	464	36,000	464
2012-05-31	470	478	469	475	61,000	475
2012-05-30	482	482	475	475	46,000	475
2012-05-29	479	483	474	482	31,000	482
2012-05-28	488	491	476	478	76,000	478
2012-05-25	503	505	494	496	57,000	496
2012-05-24	479	504	478	500	129,000	500
2012-05-23	472	480	467	478	58,000	478
2012-05-22	474	482	471	480	25,000	480
2012-05-21	455	485	450	477	97,000	477
2012-05-18	471	471	450	463	116,000	463
2012-05-17	471	480	467	476	31,000	476
2012-05-16	483	488	476	478	61,000	478
2012-05-15	481	489	459	485	117,000	485
2012-05-14	502	505	495	495	60,000	495
2012-05-11	525	527	511	512	31,000	512
2012-05-10	516	530	511	527	34,000	527
2012-05-09	534	534	517	520	53,000	520
2012-05-08	538	540	535	539	70,000	539
2012-05-07	536	537	531	537	23,000	537
2012-05-02	544	544	540	544	31,000	544
2012-05-01	550	550	540	541	26,000	541
2012-04-27	553	556	545	551	44,000	551
2012-04-26	550	556	548	556	26,000	556
2012-04-25	546	549	545	549	57,000	549
2012-04-24	548	551	543	545	54,000	545
2012-04-23	558	560	551	552	63,000	552
2012-04-20	566	566	555	556	40,000	556
2012-04-19	568	568	564	566	38,000	566
2012-04-18	579	579	565	569	49,000	569
2012-04-17	566	574	566	572	40,000	572
2012-04-16	572	573	564	566	37,000	566
2012-04-13	565	579	565	576	117,000	576
2012-04-12	568	577	561	575	86,000	575
2012-04-11	555	572	549	569	142,000	569
2012-04-10	574	574	557	560	162,000	560
2012-04-09	562	576	559	573	105,000	573
2012-04-06	577	577	558	564	151,000	564
2012-04-05	566	581	561	577	201,000	577
2012-04-04	566	571	565	566	142,000	566
2012-04-03	571	571	567	568	69,000	568
2012-04-02	580	580	572	574	125,000	574
2012-03-30	565	576	565	576	80,000	576
2012-03-29	568	570	565	569	73,000	569
2012-03-28	553	564	553	561	96,000	561
2012-03-27	557	565	557	565	131,000	565
2012-03-26	564	564	559	559	132,000	559
2012-03-23	567	568	562	564	116,000	564
2012-03-22	568	570	564	568	137,000	568
2012-03-21	570	577	566	568	121,000	568
2012-03-19	570	580	567	578	168,000	578
2012-03-16	575	575	561	569	158,000	569
2012-03-15	576	576	564	568	164,000	568
2012-03-14	580	581	575	576	105,000	576
2012-03-13	580	583	573	573	135,000	573
2012-03-12	586	586	579	580	106,000	580
2012-03-09	584	585	579	582	198,000	582
2012-03-08	587	587	574	580	164,000	580
2012-03-07	585	603	580	586	594,000	586
2012-03-06	561	591	556	587	584,000	587
2012-03-05	561	563	558	558	90,000	558
2012-03-02	558	568	558	565	66,000	565
2012-03-01	570	571	558	558	96,000	558
2012-02-29	575	575	564	570	180,000	570
2012-02-28	570	572	563	566	89,000	566
2012-02-27	567	570	562	570	161,000	570
2012-02-24	578	578	569	572	95,000	572
2012-02-23	581	581	571	576	113,000	576
2012-02-22	567	585	566	581	199,000	581
2012-02-21	552	565	551	562	152,000	562
2012-02-20	548	556	543	551	141,000	551
2012-02-17	561	561	544	545	138,000	545
2012-02-16	560	568	555	556	176,000	556
2012-02-15	566	571	563	565	186,000	565
2012-02-14	570	572	565	568	87,000	568
2012-02-13	567	572	567	568	127,000	568
2012-02-10	579	579	574	577	85,000	577
2012-02-09	587	587	572	579	169,000	579
2012-02-08	592	600	585	587	217,000	587
2012-02-07	592	596	584	588	135,000	588
2012-02-06	585	597	584	596	163,000	596
2012-02-03	584	584	576	579	123,000	579
2012-02-02	586	589	582	587	155,000	587
2012-02-01	575	589	572	589	301,000	589
2012-01-31	563	580	563	570	349,000	570
2012-01-30	558	558	546	553	109,000	553
2012-01-27	557	568	552	554	180,000	554
2012-01-26	566	568	557	560	114,000	560
2012-01-25	555	565	551	564	194,000	564
2012-01-24	560	562	544	554	226,000	554
2012-01-23	557	566	548	563	177,000	563
2012-01-20	593	593	551	554	599,000	554
2012-01-19	561	597	555	583	846,000	583
2012-01-18	593	597	556	559	588,000	559
2012-01-17	565	595	557	583	525,000	583
2012-01-16	541	560	530	558	207,000	558
2012-01-13	543	559	536	540	251,000	540
2012-01-12	551	552	535	535	248,000	535
2012-01-11	565	567	551	553	218,000	553
2012-01-10	548	564	548	560	215,000	560
2012-01-06	539	567	537	549	321,000	549
2012-01-05	523	563	523	549	501,000	549
2012-01-04	506	523	506	522	46,000	522

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10月
日	月	火	水	木	金	土
« 09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 [2012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 [2012年度]