5911 (株)横河ブリッジホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,693	2,703	2,622	2,636	262,600	2,636
2017-12-28	2,668	2,733	2,650	2,667	792,300	2,667
2017-12-27	2,515	2,548	2,512	2,541	95,600	2,541
2017-12-26	2,527	2,530	2,502	2,515	72,600	2,515
2017-12-25	2,530	2,530	2,506	2,517	82,700	2,517
2017-12-22	2,524	2,538	2,512	2,525	91,800	2,525
2017-12-21	2,527	2,542	2,498	2,530	132,600	2,530
2017-12-20	2,492	2,535	2,492	2,527	164,700	2,527
2017-12-19	2,555	2,564	2,509	2,511	193,500	2,511
2017-12-18	2,545	2,580	2,518	2,568	182,200	2,568
2017-12-15	2,520	2,538	2,487	2,524	175,600	2,524
2017-12-14	2,517	2,563	2,517	2,529	144,800	2,529
2017-12-13	2,576	2,581	2,533	2,541	140,300	2,541
2017-12-12	2,584	2,599	2,552	2,572	181,600	2,572
2017-12-11	2,595	2,595	2,511	2,548	215,500	2,548
2017-12-08	2,580	2,615	2,562	2,595	295,400	2,595
2017-12-07	2,539	2,598	2,528	2,569	337,200	2,569
2017-12-06	2,502	2,556	2,491	2,506	251,500	2,506
2017-12-05	2,495	2,504	2,421	2,502	277,400	2,502
2017-12-04	2,409	2,550	2,400	2,492	527,800	2,492
2017-12-01	2,325	2,378	2,297	2,369	380,300	2,369
2017-11-30	2,398	2,420	2,366	2,375	295,000	2,375
2017-11-29	2,415	2,437	2,393	2,402	155,400	2,402
2017-11-28	2,409	2,417	2,378	2,401	130,600	2,401
2017-11-27	2,451	2,465	2,408	2,420	102,200	2,420
2017-11-24	2,412	2,432	2,395	2,407	127,000	2,407
2017-11-22	2,465	2,491	2,421	2,432	257,700	2,432
2017-11-21	2,417	2,469	2,409	2,430	197,500	2,430
2017-11-20	2,338	2,385	2,330	2,382	139,600	2,382
2017-11-17	2,388	2,406	2,332	2,348	159,000	2,348
2017-11-16	2,363	2,366	2,311	2,347	260,900	2,347
2017-11-15	2,457	2,457	2,348	2,370	285,900	2,370
2017-11-13	2,382	2,409	2,368	2,368	99,000	2,368
2017-11-10	2,401	2,438	2,390	2,406	102,100	2,406
2017-11-09	2,492	2,492	2,401	2,428	193,300	2,428
2017-11-08	2,469	2,481	2,448	2,469	91,500	2,469
2017-11-07	2,465	2,482	2,448	2,470	175,200	2,470
2017-11-06	2,470	2,512	2,468	2,496	174,500	2,496
2017-11-02	2,455	2,463	2,411	2,457	281,300	2,457
2017-11-01	2,390	2,479	2,361	2,476	494,500	2,476
2017-10-31	2,325	2,566	2,325	2,412	1,348,700	2,412
2017-10-30	2,140	2,140	2,104	2,125	242,300	2,125
2017-10-27	2,143	2,154	2,128	2,141	125,500	2,141
2017-10-26	2,129	2,144	2,109	2,127	218,600	2,127
2017-10-25	2,171	2,197	2,091	2,112	427,800	2,112
2017-10-24	2,144	2,235	2,132	2,193	646,800	2,193
2017-10-23	2,121	2,131	2,098	2,116	140,300	2,116
2017-10-20	2,070	2,091	2,061	2,087	85,700	2,087
2017-10-19	2,094	2,105	2,080	2,084	123,300	2,084
2017-10-18	2,107	2,107	2,076	2,092	149,600	2,092
2017-10-17	2,121	2,138	2,074	2,121	345,900	2,121
2017-10-16	2,151	2,151	2,109	2,125	253,000	2,125
2017-10-13	2,126	2,163	2,118	2,156	146,800	2,156
2017-10-12	2,148	2,152	2,121	2,138	156,200	2,138
2017-10-11	2,150	2,176	2,141	2,148	131,900	2,148
2017-10-10	2,110	2,148	2,103	2,144	115,100	2,144
2017-10-06	2,120	2,127	2,099	2,111	78,600	2,111
2017-10-05	2,148	2,148	2,107	2,108	91,100	2,108
2017-10-04	2,158	2,161	2,128	2,150	115,700	2,150
2017-10-03	2,192	2,192	2,142	2,154	91,100	2,154
2017-10-02	2,198	2,200	2,155	2,164	158,500	2,164
2017-09-29	2,157	2,215	2,155	2,183	323,700	2,183
2017-09-28	2,155	2,173	2,131	2,149	130,100	2,149
2017-09-27	2,140	2,190	2,119	2,153	549,900	2,153
2017-09-26	2,040	2,146	2,033	2,127	430,000	2,127
2017-09-25	2,044	2,045	2,023	2,040	108,900	2,040
2017-09-22	2,083	2,083	2,032	2,034	116,000	2,034
2017-09-21	2,108	2,120	2,080	2,080	406,900	2,080
2017-09-20	2,110	2,114	2,068	2,079	206,500	2,079
2017-09-19	1,988	2,133	1,980	2,107	722,600	2,107
2017-09-15	1,966	1,974	1,927	1,965	228,300	1,965
2017-09-14	2,015	2,015	1,947	1,953	251,200	1,953
2017-09-13	2,012	2,027	1,973	2,021	164,700	2,021
2017-09-12	2,040	2,056	2,013	2,014	135,700	2,014
2017-09-11	2,032	2,039	2,015	2,022	107,500	2,022
2017-09-08	1,964	2,017	1,959	2,009	192,200	2,009
2017-09-07	1,955	1,983	1,955	1,972	143,500	1,972
2017-09-06	1,902	1,948	1,900	1,945	159,800	1,945
2017-09-05	1,932	1,943	1,909	1,916	163,700	1,916
2017-09-04	1,936	1,946	1,918	1,936	180,400	1,936
2017-09-01	1,971	1,972	1,932	1,943	139,300	1,943
2017-08-31	1,950	1,986	1,945	1,965	227,900	1,965
2017-08-30	1,964	1,968	1,917	1,933	118,800	1,933
2017-08-29	1,909	1,952	1,909	1,948	136,100	1,948
2017-08-28	1,909	1,922	1,898	1,918	114,300	1,918
2017-08-25	1,915	1,918	1,893	1,906	111,500	1,906
2017-08-24	1,905	1,929	1,905	1,913	158,600	1,913
2017-08-23	1,952	1,953	1,912	1,914	157,100	1,914
2017-08-22	1,940	1,954	1,930	1,937	233,400	1,937
2017-08-21	1,947	1,964	1,938	1,947	229,800	1,947
2017-08-18	1,920	1,966	1,920	1,933	257,700	1,933
2017-08-17	1,932	1,950	1,922	1,938	292,200	1,938
2017-08-16	1,973	1,973	1,943	1,944	274,800	1,944
2017-08-15	2,003	2,014	1,985	1,993	252,400	1,993
2017-08-14	1,986	2,010	1,968	1,991	288,100	1,991
2017-08-10	2,000	2,029	1,965	2,024	436,000	2,024
2017-08-09	2,017	2,038	1,988	1,995	416,800	1,995
2017-08-08	2,015	2,051	1,982	2,000	301,600	2,000
2017-08-07	1,973	2,010	1,971	1,992	232,600	1,992
2017-08-04	1,935	1,977	1,920	1,959	418,200	1,959
2017-08-03	1,950	1,978	1,946	1,965	587,700	1,965
2017-08-02	1,870	1,968	1,866	1,964	910,500	1,964
2017-08-01	1,778	1,871	1,767	1,852	1,052,900	1,852
2017-07-31	1,690	1,690	1,667	1,678	138,600	1,678
2017-07-28	1,664	1,693	1,645	1,693	255,800	1,693
2017-07-27	1,663	1,679	1,658	1,670	148,500	1,670
2017-07-26	1,664	1,669	1,636	1,664	218,600	1,664
2017-07-25	1,672	1,673	1,651	1,659	198,200	1,659
2017-07-24	1,647	1,652	1,620	1,651	135,900	1,651
2017-07-21	1,617	1,654	1,604	1,651	224,600	1,651
2017-07-20	1,619	1,630	1,610	1,629	151,700	1,629
2017-07-19	1,600	1,613	1,593	1,612	121,000	1,612
2017-07-18	1,600	1,619	1,591	1,616	111,600	1,616
2017-07-14	1,598	1,605	1,586	1,598	64,100	1,598
2017-07-13	1,598	1,603	1,587	1,598	75,700	1,598
2017-07-12	1,611	1,615	1,590	1,593	117,700	1,593
2017-07-11	1,590	1,623	1,585	1,622	169,000	1,622
2017-07-10	1,584	1,612	1,562	1,602	220,300	1,602
2017-07-07	1,575	1,593	1,559	1,566	167,500	1,566
2017-07-06	1,570	1,583	1,565	1,583	150,700	1,583
2017-07-05	1,510	1,571	1,505	1,571	295,300	1,571
2017-07-04	1,555	1,555	1,507	1,510	191,200	1,510
2017-07-03	1,560	1,579	1,543	1,552	187,400	1,552
2017-06-30	1,531	1,555	1,531	1,555	170,800	1,555
2017-06-29	1,550	1,561	1,536	1,561	182,300	1,561
2017-06-28	1,557	1,566	1,537	1,537	106,400	1,537
2017-06-27	1,581	1,584	1,558	1,566	155,400	1,566
2017-06-26	1,560	1,592	1,557	1,574	223,400	1,574
2017-06-23	1,603	1,610	1,576	1,582	169,400	1,582
2017-06-22	1,587	1,607	1,576	1,599	194,400	1,599
2017-06-21	1,610	1,610	1,587	1,587	137,200	1,587
2017-06-20	1,606	1,618	1,598	1,605	185,400	1,605
2017-06-19	1,609	1,618	1,606	1,611	99,800	1,611
2017-06-16	1,614	1,623	1,596	1,610	223,900	1,610
2017-06-15	1,614	1,636	1,609	1,620	143,600	1,620
2017-06-14	1,655	1,655	1,625	1,625	139,800	1,625
2017-06-13	1,650	1,674	1,650	1,653	113,300	1,653
2017-06-12	1,639	1,651	1,623	1,648	108,700	1,648
2017-06-09	1,654	1,671	1,647	1,650	186,800	1,650
2017-06-08	1,662	1,675	1,646	1,649	256,600	1,649
2017-06-07	1,628	1,674	1,627	1,654	308,000	1,654
2017-06-06	1,632	1,655	1,622	1,627	236,800	1,627
2017-06-05	1,602	1,651	1,602	1,644	373,800	1,644
2017-06-02	1,595	1,618	1,587	1,614	318,900	1,614
2017-06-01	1,547	1,620	1,544	1,603	450,300	1,603
2017-05-31	1,525	1,538	1,523	1,531	133,900	1,531
2017-05-30	1,510	1,530	1,508	1,525	111,400	1,525
2017-05-29	1,512	1,530	1,501	1,519	183,600	1,519
2017-05-26	1,528	1,531	1,498	1,504	245,600	1,504
2017-05-25	1,469	1,532	1,468	1,528	494,800	1,528
2017-05-24	1,449	1,462	1,442	1,456	170,500	1,456
2017-05-23	1,421	1,427	1,416	1,419	71,000	1,419
2017-05-22	1,422	1,428	1,407	1,422	77,700	1,422
2017-05-19	1,419	1,419	1,400	1,416	135,400	1,416
2017-05-18	1,401	1,427	1,399	1,423	157,700	1,423
2017-05-17	1,416	1,430	1,404	1,427	141,500	1,427
2017-05-16	1,445	1,445	1,395	1,420	243,800	1,420
2017-05-15	1,400	1,405	1,388	1,402	146,800	1,402
2017-05-12	1,417	1,419	1,404	1,415	105,100	1,415
2017-05-11	1,417	1,427	1,409	1,427	109,300	1,427
2017-05-10	1,416	1,430	1,413	1,421	143,100	1,421
2017-05-09	1,415	1,419	1,405	1,416	99,200	1,416
2017-05-08	1,395	1,415	1,382	1,415	159,800	1,415
2017-05-02	1,380	1,388	1,375	1,379	106,300	1,379
2017-05-01	1,373	1,380	1,363	1,380	100,000	1,380
2017-04-28	1,380	1,392	1,376	1,378	130,300	1,378
2017-04-27	1,373	1,379	1,362	1,379	209,700	1,379
2017-04-26	1,366	1,376	1,353	1,367	261,600	1,367
2017-04-25	1,347	1,370	1,338	1,369	202,200	1,369
2017-04-24	1,320	1,338	1,312	1,328	154,600	1,328
2017-04-21	1,273	1,302	1,273	1,300	145,400	1,300
2017-04-20	1,254	1,276	1,252	1,267	85,600	1,267
2017-04-19	1,234	1,260	1,232	1,254	132,600	1,254
2017-04-18	1,238	1,252	1,234	1,235	119,300	1,235
2017-04-17	1,215	1,228	1,206	1,226	151,900	1,226
2017-04-14	1,250	1,257	1,218	1,219	123,700	1,219
2017-04-13	1,255	1,265	1,251	1,255	78,100	1,255
2017-04-12	1,269	1,277	1,261	1,270	96,500	1,270
2017-04-11	1,285	1,295	1,282	1,289	51,900	1,289
2017-04-10	1,289	1,299	1,282	1,294	62,200	1,294
2017-04-07	1,285	1,302	1,279	1,285	100,600	1,285
2017-04-06	1,296	1,305	1,271	1,278	92,900	1,278
2017-04-05	1,298	1,305	1,292	1,299	106,500	1,299
2017-04-04	1,309	1,323	1,288	1,291	149,600	1,291
2017-04-03	1,291	1,306	1,290	1,301	84,800	1,301
2017-03-31	1,316	1,324	1,290	1,290	104,400	1,290
2017-03-30	1,325	1,339	1,303	1,304	89,900	1,304
2017-03-29	1,339	1,340	1,324	1,332	113,900	1,332
2017-03-28	1,336	1,353	1,333	1,341	168,900	1,341
2017-03-27	1,348	1,357	1,334	1,336	94,400	1,336
2017-03-24	1,351	1,368	1,351	1,362	84,000	1,362
2017-03-23	1,344	1,345	1,327	1,338	71,100	1,338
2017-03-22	1,350	1,371	1,343	1,344	97,800	1,344
2017-03-21	1,363	1,367	1,348	1,357	76,100	1,357
2017-03-17	1,372	1,376	1,367	1,371	53,300	1,371
2017-03-16	1,370	1,380	1,365	1,379	71,000	1,379
2017-03-15	1,374	1,387	1,371	1,378	89,700	1,378
2017-03-14	1,380	1,387	1,373	1,385	68,400	1,385
2017-03-13	1,387	1,394	1,379	1,391	56,700	1,391
2017-03-10	1,389	1,392	1,362	1,389	158,900	1,389
2017-03-09	1,386	1,398	1,371	1,380	109,800	1,380
2017-03-08	1,379	1,387	1,373	1,383	74,900	1,383
2017-03-07	1,384	1,391	1,374	1,380	64,900	1,380
2017-03-06	1,389	1,394	1,384	1,389	43,200	1,389
2017-03-03	1,408	1,410	1,388	1,393	79,200	1,393
2017-03-02	1,419	1,420	1,394	1,409	136,700	1,409
2017-03-01	1,400	1,407	1,382	1,406	112,600	1,406
2017-02-28	1,400	1,417	1,400	1,402	104,700	1,402
2017-02-27	1,392	1,393	1,372	1,387	68,900	1,387
2017-02-24	1,409	1,409	1,389	1,398	75,200	1,398
2017-02-23	1,402	1,414	1,397	1,410	75,200	1,410
2017-02-22	1,408	1,416	1,398	1,409	87,100	1,409
2017-02-21	1,405	1,413	1,391	1,412	71,800	1,412
2017-02-20	1,392	1,421	1,389	1,404	134,100	1,404
2017-02-17	1,405	1,409	1,395	1,408	108,000	1,408
2017-02-16	1,395	1,408	1,374	1,408	247,300	1,408
2017-02-15	1,390	1,409	1,362	1,407	232,400	1,407
2017-02-14	1,427	1,433	1,385	1,388	124,800	1,388
2017-02-13	1,411	1,441	1,404	1,431	184,200	1,431
2017-02-10	1,372	1,404	1,372	1,403	208,700	1,403
2017-02-09	1,367	1,367	1,331	1,349	213,900	1,349
2017-02-08	1,390	1,395	1,355	1,371	320,200	1,371
2017-02-07	1,415	1,415	1,398	1,404	106,900	1,404
2017-02-06	1,430	1,447	1,414	1,419	113,500	1,419
2017-02-03	1,448	1,448	1,422	1,422	146,100	1,422
2017-02-02	1,487	1,504	1,442	1,451	210,400	1,451
2017-02-01	1,468	1,493	1,446	1,491	381,800	1,491
2017-01-31	1,444	1,485	1,434	1,437	653,600	1,437
2017-01-30	1,404	1,412	1,393	1,406	76,600	1,406
2017-01-27	1,419	1,422	1,409	1,416	98,100	1,416
2017-01-26	1,415	1,423	1,403	1,411	114,800	1,411
2017-01-25	1,395	1,413	1,395	1,406	132,000	1,406
2017-01-24	1,367	1,381	1,363	1,378	69,400	1,378
2017-01-23	1,360	1,382	1,360	1,371	50,500	1,371
2017-01-20	1,375	1,395	1,363	1,388	58,000	1,388
2017-01-19	1,391	1,414	1,379	1,388	146,900	1,388
2017-01-18	1,388	1,390	1,365	1,380	92,300	1,380
2017-01-17	1,393	1,394	1,378	1,382	145,300	1,382
2017-01-16	1,377	1,398	1,361	1,393	193,500	1,393
2017-01-13	1,386	1,394	1,342	1,377	182,000	1,377
2017-01-12	1,388	1,398	1,360	1,389	173,500	1,389
2017-01-11	1,365	1,397	1,365	1,389	181,400	1,389
2017-01-10	1,342	1,371	1,338	1,353	108,500	1,353
2017-01-06	1,350	1,365	1,346	1,355	85,800	1,355
2017-01-05	1,379	1,379	1,354	1,357	83,300	1,357
2017-01-04	1,346	1,377	1,345	1,376	118,300	1,376

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11月
日	月	火	水	木	金	土
« 10月31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

5911 (株)横河ブリッジホールディングス の時系列データ [2017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 [2017年度]