5911 (株)横河ブリッジホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,586	1,637	1,586	1,632	84,600	1,632
2018-12-27	1,600	1,613	1,579	1,603	138,300	1,603
2018-12-26	1,482	1,543	1,482	1,514	190,200	1,514
2018-12-25	1,462	1,486	1,421	1,465	208,000	1,465
2018-12-21	1,605	1,612	1,524	1,533	235,100	1,533
2018-12-20	1,659	1,678	1,610	1,619	191,000	1,619
2018-12-19	1,651	1,711	1,625	1,684	243,200	1,684
2018-12-18	1,736	1,754	1,719	1,720	139,300	1,720
2018-12-17	1,824	1,848	1,747	1,756	236,200	1,756
2018-12-14	1,950	2,005	1,818	1,826	241,200	1,826
2018-12-13	1,835	1,914	1,831	1,910	191,100	1,910
2018-12-12	1,753	1,830	1,753	1,830	133,000	1,830
2018-12-11	1,845	1,845	1,726	1,737	189,000	1,737
2018-12-10	1,830	1,847	1,802	1,837	209,100	1,837
2018-12-07	1,873	1,889	1,837	1,852	170,500	1,852
2018-12-06	1,835	1,848	1,811	1,833	171,000	1,833
2018-12-05	1,781	1,850	1,777	1,850	211,900	1,850
2018-12-04	1,862	1,871	1,789	1,795	147,500	1,795
2018-12-03	1,890	1,909	1,859	1,862	193,000	1,862
2018-11-30	1,808	1,865	1,806	1,860	222,500	1,860
2018-11-29	1,820	1,825	1,796	1,801	140,600	1,801
2018-11-28	1,798	1,802	1,768	1,782	109,800	1,782
2018-11-27	1,789	1,804	1,778	1,801	97,500	1,801
2018-11-26	1,769	1,802	1,761	1,770	139,300	1,770
2018-11-22	1,756	1,767	1,733	1,765	97,500	1,765
2018-11-21	1,750	1,751	1,730	1,750	93,100	1,750
2018-11-20	1,779	1,782	1,754	1,760	113,300	1,760
2018-11-19	1,797	1,813	1,786	1,800	94,800	1,800
2018-11-16	1,832	1,840	1,798	1,802	93,700	1,802
2018-11-15	1,806	1,841	1,801	1,841	98,000	1,841
2018-11-14	1,813	1,830	1,807	1,812	140,100	1,812
2018-11-13	1,860	1,860	1,821	1,836	137,200	1,836
2018-11-12	1,896	1,920	1,882	1,915	58,200	1,915
2018-11-09	1,900	1,941	1,895	1,908	107,300	1,908
2018-11-08	1,905	1,924	1,888	1,897	100,500	1,897
2018-11-07	1,851	1,902	1,843	1,882	260,900	1,882
2018-11-06	1,829	1,860	1,818	1,845	129,800	1,845
2018-11-05	1,836	1,841	1,815	1,818	165,100	1,818
2018-11-02	1,879	1,879	1,819	1,852	255,100	1,852
2018-11-01	1,861	1,908	1,860	1,886	397,200	1,886
2018-10-31	1,860	1,873	1,814	1,832	403,000	1,832
2018-10-30	1,870	1,879	1,793	1,867	477,700	1,867
2018-10-29	1,984	2,055	1,981	2,000	232,800	2,000
2018-10-26	1,990	2,028	1,938	1,944	178,900	1,944
2018-10-25	2,025	2,043	1,970	1,975	182,100	1,975
2018-10-24	2,066	2,082	2,028	2,072	135,400	2,072
2018-10-23	2,082	2,095	2,046	2,046	249,900	2,046
2018-10-22	2,054	2,082	2,032	2,064	112,700	2,064
2018-10-19	2,066	2,068	2,047	2,065	84,400	2,065
2018-10-18	2,117	2,124	2,071	2,078	76,300	2,078
2018-10-17	2,111	2,124	2,078	2,095	116,800	2,095
2018-10-16	2,038	2,064	2,018	2,064	179,100	2,064
2018-10-15	2,066	2,066	2,026	2,030	250,400	2,030
2018-10-12	2,066	2,115	2,050	2,101	195,500	2,101
2018-10-11	2,072	2,085	2,051	2,081	245,600	2,081
2018-10-10	2,149	2,173	2,127	2,147	198,200	2,147
2018-10-09	2,207	2,212	2,145	2,157	215,100	2,157
2018-10-05	2,239	2,289	2,228	2,233	240,400	2,233
2018-10-04	2,276	2,294	2,255	2,279	229,900	2,279
2018-10-03	2,292	2,300	2,249	2,249	251,900	2,249
2018-10-02	2,334	2,371	2,327	2,342	201,100	2,342
2018-10-01	2,302	2,336	2,263	2,312	403,700	2,312
2018-09-28	2,425	2,434	2,355	2,380	264,800	2,380
2018-09-27	2,438	2,482	2,421	2,434	156,800	2,434
2018-09-26	2,444	2,493	2,440	2,488	158,500	2,488
2018-09-25	2,464	2,514	2,420	2,507	279,500	2,507
2018-09-21	2,442	2,487	2,425	2,481	169,900	2,481
2018-09-20	2,457	2,457	2,405	2,430	91,000	2,430
2018-09-19	2,440	2,455	2,390	2,437	148,500	2,437
2018-09-18	2,388	2,431	2,368	2,431	108,000	2,431
2018-09-14	2,394	2,404	2,354	2,393	154,700	2,393
2018-09-13	2,373	2,395	2,342	2,375	130,000	2,375
2018-09-12	2,407	2,408	2,296	2,330	131,600	2,330
2018-09-11	2,351	2,406	2,346	2,403	206,800	2,403
2018-09-10	2,440	2,440	2,324	2,341	236,400	2,341
2018-09-07	2,394	2,475	2,368	2,461	409,900	2,461
2018-09-06	2,360	2,390	2,317	2,384	317,000	2,384
2018-09-05	2,279	2,349	2,279	2,330	378,700	2,330
2018-09-04	2,247	2,274	2,222	2,253	299,100	2,253
2018-09-03	2,195	2,208	2,142	2,174	250,400	2,174
2018-08-31	2,174	2,257	2,174	2,228	251,300	2,228
2018-08-30	2,164	2,189	2,164	2,179	117,800	2,179
2018-08-29	2,117	2,157	2,110	2,149	98,100	2,149
2018-08-28	2,148	2,149	2,109	2,115	86,700	2,115
2018-08-27	2,109	2,146	2,105	2,136	88,300	2,136
2018-08-24	2,097	2,125	2,081	2,120	106,300	2,120
2018-08-23	2,071	2,087	2,061	2,078	98,600	2,078
2018-08-22	2,080	2,080	2,054	2,060	192,100	2,060
2018-08-21	2,066	2,100	2,065	2,090	204,500	2,090
2018-08-20	2,095	2,096	2,058	2,065	161,500	2,065
2018-08-17	2,135	2,153	2,123	2,124	125,000	2,124
2018-08-16	2,130	2,141	2,096	2,120	158,300	2,120
2018-08-15	2,170	2,187	2,139	2,151	151,900	2,151
2018-08-14	2,120	2,176	2,109	2,170	145,900	2,170
2018-08-13	2,105	2,129	2,103	2,116	142,500	2,116
2018-08-10	2,115	2,136	2,106	2,125	162,600	2,125
2018-08-09	2,115	2,129	2,101	2,120	130,200	2,120
2018-08-08	2,101	2,126	2,094	2,118	280,100	2,118
2018-08-07	2,116	2,144	2,106	2,120	164,100	2,120
2018-08-06	2,128	2,128	2,098	2,105	272,700	2,105
2018-08-03	2,116	2,144	2,083	2,134	447,900	2,134
2018-08-02	2,025	2,103	2,025	2,071	460,100	2,071
2018-08-01	2,064	2,076	2,020	2,034	744,500	2,034
2018-07-31	2,234	2,258	2,023	2,060	1,252,900	2,060
2018-07-30	2,450	2,513	2,432	2,482	408,200	2,482
2018-07-27	2,459	2,463	2,437	2,444	105,000	2,444
2018-07-26	2,446	2,474	2,431	2,470	162,800	2,470
2018-07-25	2,467	2,479	2,424	2,438	187,200	2,438
2018-07-24	2,450	2,452	2,424	2,444	231,600	2,444
2018-07-23	2,495	2,496	2,436	2,441	135,900	2,441
2018-07-20	2,526	2,526	2,484	2,503	145,000	2,503
2018-07-19	2,546	2,569	2,531	2,548	89,300	2,548
2018-07-18	2,553	2,580	2,538	2,567	88,000	2,567
2018-07-17	2,510	2,573	2,507	2,560	98,800	2,560
2018-07-13	2,502	2,523	2,485	2,522	98,000	2,522
2018-07-12	2,520	2,538	2,505	2,512	79,200	2,512
2018-07-11	2,545	2,565	2,526	2,528	83,000	2,528
2018-07-10	2,628	2,637	2,583	2,585	152,600	2,585
2018-07-09	2,630	2,683	2,602	2,624	194,800	2,624
2018-07-06	2,587	2,620	2,551	2,613	123,400	2,613
2018-07-05	2,550	2,591	2,550	2,569	113,100	2,569
2018-07-04	2,499	2,590	2,499	2,581	120,600	2,581
2018-07-03	2,533	2,560	2,495	2,512	90,300	2,512
2018-07-02	2,618	2,624	2,532	2,536	102,800	2,536
2018-06-29	2,643	2,649	2,609	2,629	82,900	2,629
2018-06-28	2,633	2,653	2,619	2,640	78,700	2,640
2018-06-27	2,639	2,666	2,610	2,646	95,100	2,646
2018-06-26	2,546	2,619	2,534	2,619	70,100	2,619
2018-06-25	2,630	2,639	2,575	2,583	71,500	2,583
2018-06-22	2,641	2,656	2,615	2,631	91,200	2,631
2018-06-21	2,647	2,672	2,627	2,630	69,000	2,630
2018-06-20	2,633	2,652	2,591	2,647	109,300	2,647
2018-06-19	2,680	2,701	2,611	2,616	112,500	2,616
2018-06-18	2,641	2,730	2,641	2,682	165,300	2,682
2018-06-15	2,682	2,682	2,631	2,657	124,600	2,657
2018-06-14	2,635	2,689	2,611	2,658	121,200	2,658
2018-06-13	2,643	2,673	2,637	2,662	64,800	2,662
2018-06-12	2,665	2,674	2,639	2,643	126,900	2,643
2018-06-11	2,642	2,677	2,640	2,655	135,900	2,655
2018-06-08	2,600	2,646	2,598	2,639	139,800	2,639
2018-06-07	2,614	2,655	2,592	2,613	117,100	2,613
2018-06-06	2,586	2,647	2,586	2,614	139,300	2,614
2018-06-05	2,580	2,594	2,563	2,593	140,600	2,593
2018-06-04	2,534	2,581	2,528	2,557	126,400	2,557
2018-06-01	2,487	2,541	2,463	2,528	151,600	2,528
2018-05-31	2,552	2,563	2,500	2,501	179,400	2,501
2018-05-30	2,514	2,596	2,501	2,538	234,500	2,538
2018-05-29	2,601	2,616	2,538	2,545	162,900	2,545
2018-05-28	2,634	2,653	2,600	2,608	114,900	2,608
2018-05-25	2,643	2,684	2,628	2,634	192,300	2,634
2018-05-24	2,699	2,716	2,651	2,659	265,100	2,659
2018-05-23	2,650	2,705	2,650	2,678	335,700	2,678
2018-05-22	2,650	2,691	2,631	2,645	395,100	2,645
2018-05-21	2,590	2,661	2,586	2,650	264,300	2,650
2018-05-18	2,560	2,618	2,530	2,593	263,500	2,593
2018-05-17	2,550	2,591	2,536	2,571	249,000	2,571
2018-05-16	2,533	2,544	2,489	2,538	199,100	2,538
2018-05-15	2,381	2,599	2,381	2,534	620,300	2,534
2018-05-14	2,457	2,484	2,413	2,431	223,900	2,431
2018-05-11	2,416	2,445	2,387	2,445	97,900	2,445
2018-05-10	2,424	2,433	2,401	2,433	96,200	2,433
2018-05-09	2,416	2,433	2,399	2,420	134,900	2,420
2018-05-08	2,384	2,415	2,375	2,395	132,200	2,395
2018-05-07	2,363	2,385	2,337	2,374	129,600	2,374
2018-05-02	2,345	2,366	2,334	2,361	95,800	2,361
2018-05-01	2,400	2,400	2,334	2,345	153,500	2,345
2018-04-27	2,350	2,390	2,350	2,389	226,500	2,389
2018-04-26	2,302	2,344	2,288	2,340	187,200	2,340
2018-04-25	2,265	2,296	2,247	2,292	104,500	2,292
2018-04-24	2,257	2,284	2,252	2,282	91,400	2,282
2018-04-23	2,295	2,295	2,260	2,264	69,400	2,264
2018-04-20	2,305	2,305	2,269	2,273	96,100	2,273
2018-04-19	2,290	2,318	2,277	2,313	157,400	2,313
2018-04-18	2,261	2,274	2,235	2,271	156,100	2,271
2018-04-17	2,268	2,294	2,244	2,273	140,200	2,273
2018-04-16	2,279	2,287	2,236	2,254	87,900	2,254
2018-04-13	2,305	2,312	2,257	2,277	168,000	2,277
2018-04-12	2,294	2,363	2,286	2,300	415,000	2,300
2018-04-11	2,263	2,300	2,239	2,286	242,800	2,286
2018-04-10	2,224	2,244	2,217	2,238	197,000	2,238
2018-04-09	2,206	2,228	2,195	2,224	174,600	2,224
2018-04-06	2,218	2,230	2,201	2,206	133,800	2,206
2018-04-05	2,241	2,243	2,203	2,206	127,100	2,206
2018-04-04	2,219	2,239	2,212	2,217	115,900	2,217
2018-04-03	2,191	2,214	2,170	2,200	173,200	2,200
2018-03-30	2,274	2,275	2,237	2,252	179,600	2,252
2018-03-29	2,272	2,290	2,233	2,257	167,600	2,257
2018-03-28	2,201	2,275	2,201	2,258	234,900	2,258
2018-03-27	2,227	2,272	2,207	2,271	175,800	2,271
2018-03-26	2,181	2,210	2,153	2,205	218,400	2,205
2018-03-23	2,210	2,253	2,200	2,215	355,800	2,215
2018-03-22	2,260	2,283	2,230	2,275	216,400	2,275
2018-03-20	2,257	2,266	2,181	2,253	435,600	2,253
2018-03-19	2,315	2,320	2,278	2,283	252,100	2,283
2018-03-16	2,411	2,419	2,345	2,351	319,000	2,351
2018-03-15	2,428	2,432	2,387	2,419	122,800	2,419
2018-03-14	2,435	2,459	2,434	2,435	136,600	2,435
2018-03-13	2,496	2,497	2,439	2,457	171,300	2,457
2018-03-12	2,529	2,543	2,472	2,497	100,000	2,497
2018-03-09	2,510	2,539	2,471	2,495	135,500	2,495
2018-03-08	2,525	2,534	2,477	2,496	137,000	2,496
2018-03-07	2,484	2,527	2,466	2,482	171,300	2,482
2018-03-06	2,427	2,498	2,421	2,484	172,000	2,484
2018-03-05	2,430	2,444	2,384	2,398	165,000	2,398
2018-03-02	2,430	2,459	2,421	2,438	165,400	2,438
2018-03-01	2,585	2,585	2,473	2,480	205,700	2,480
2018-02-28	2,600	2,647	2,595	2,597	206,600	2,597
2018-02-27	2,601	2,634	2,595	2,624	168,100	2,624
2018-02-26	2,601	2,629	2,552	2,561	115,900	2,561
2018-02-23	2,510	2,582	2,500	2,578	125,100	2,578
2018-02-22	2,550	2,550	2,488	2,513	136,800	2,513
2018-02-21	2,473	2,597	2,464	2,590	311,700	2,590
2018-02-20	2,522	2,522	2,457	2,476	121,900	2,476
2018-02-19	2,480	2,526	2,471	2,522	282,800	2,522
2018-02-16	2,420	2,486	2,414	2,467	161,000	2,467
2018-02-15	2,379	2,425	2,370	2,413	250,000	2,413
2018-02-14	2,411	2,433	2,352	2,379	222,700	2,379
2018-02-13	2,501	2,502	2,405	2,411	189,300	2,411
2018-02-09	2,393	2,448	2,368	2,444	155,300	2,444
2018-02-08	2,489	2,522	2,465	2,493	135,600	2,493
2018-02-07	2,573	2,587	2,483	2,483	274,700	2,483
2018-02-06	2,525	2,534	2,393	2,466	400,300	2,466
2018-02-05	2,650	2,701	2,606	2,625	296,900	2,625
2018-02-02	2,741	2,747	2,659	2,690	325,700	2,690
2018-02-01	2,815	2,833	2,722	2,741	420,900	2,741
2018-01-31	2,902	2,971	2,804	2,804	564,100	2,804
2018-01-30	2,800	2,973	2,781	2,910	1,355,600	2,910
2018-01-29	2,648	2,662	2,606	2,654	282,000	2,654
2018-01-26	2,668	2,671	2,629	2,631	160,800	2,631
2018-01-25	2,674	2,720	2,658	2,667	329,700	2,667
2018-01-24	2,656	2,670	2,633	2,649	107,500	2,649
2018-01-23	2,642	2,659	2,630	2,642	104,500	2,642
2018-01-22	2,682	2,696	2,618	2,630	176,300	2,630
2018-01-19	2,614	2,680	2,614	2,673	169,700	2,673
2018-01-18	2,635	2,664	2,605	2,605	178,000	2,605
2018-01-17	2,644	2,651	2,611	2,629	169,800	2,629
2018-01-16	2,641	2,660	2,626	2,656	116,000	2,656
2018-01-15	2,682	2,699	2,641	2,642	132,900	2,642
2018-01-12	2,706	2,718	2,681	2,681	125,400	2,681
2018-01-11	2,721	2,736	2,687	2,703	179,400	2,703
2018-01-10	2,720	2,761	2,709	2,730	262,700	2,730
2018-01-09	2,680	2,750	2,676	2,727	322,600	2,727
2018-01-05	2,650	2,689	2,639	2,654	206,300	2,654
2018-01-04	2,667	2,673	2,621	2,643	291,700	2,643

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 [2018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 [2018年度]