1. HOME >
  2. 株価時系列 >
  3. 5911 >
  4. 2019年

5911 (株)横河ブリッジホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9982,0131,9772,00482,4002,004
2019-12-272,0002,0081,9851,99874,1001,998
2019-12-261,9632,0021,9532,000173,7002,000
2019-12-252,0202,0201,9691,98575,7001,985
2019-12-241,9952,0191,9832,01592,3002,015
2019-12-231,9962,0141,9832,003104,7002,003
2019-12-201,9852,0021,9651,998101,3001,998
2019-12-191,9741,9851,9681,98359,9001,983
2019-12-182,0032,0061,9631,97462,3001,974
2019-12-172,0302,0301,9831,99967,7001,999
2019-12-162,0242,0342,0052,00572,0002,005
2019-12-132,0142,0392,0032,021142,9002,021
2019-12-122,0102,0221,9671,974157,5001,974
2019-12-112,0282,0362,0052,00985,2002,009
2019-12-102,0432,0482,0252,03183,1002,031
2019-12-092,0152,0512,0152,046143,6002,046
2019-12-061,9792,0111,9611,998128,4001,998
2019-12-051,9081,9551,8991,952167,1001,952
2019-12-041,8691,9001,8631,900148,8001,900
2019-12-031,8701,8881,8511,888136,1001,888
2019-12-021,9041,9181,8901,891146,3001,891
2019-11-291,9051,9101,8921,905190,6001,905
2019-11-281,9241,9281,9101,920102,5001,920
2019-11-271,9101,9431,9031,93885,8001,938
2019-11-261,9451,9451,8971,903146,4001,903
2019-11-251,9261,9371,9181,92454,7001,924
2019-11-221,9091,9231,8931,90643,2001,906
2019-11-211,8831,9031,8571,90365,6001,903
2019-11-201,9121,9141,8841,89652,2001,896
2019-11-191,9271,9451,9121,92958,8001,929
2019-11-181,9441,9441,9241,94041,4001,940
2019-11-151,9361,9591,9251,94360,8001,943
2019-11-141,9511,9511,9151,92672,5001,926
2019-11-131,9541,9651,9321,952106,3001,952
2019-11-121,9281,9561,9141,95698,3001,956
2019-11-111,9241,9431,9231,928100,8001,928
2019-11-081,9411,9451,9001,915207,4001,915
2019-11-071,9271,9421,9091,94195,3001,941
2019-11-061,9631,9661,9081,918217,8001,918
2019-11-051,9801,9921,9361,952233,1001,952
2019-11-011,9711,9891,9591,965129,3001,965
2019-10-311,9782,0141,9741,998238,2001,998
2019-10-301,9591,9691,9061,969190,2001,969
2019-10-291,9291,9791,8831,976344,1001,976
2019-10-281,8761,9041,8551,896137,1001,896
2019-10-251,8481,8881,8381,879232,6001,879
2019-10-241,8011,8561,8011,849296,1001,849
2019-10-231,7671,7711,7351,76887,9001,768
2019-10-211,7511,7641,7451,75465,3001,754
2019-10-181,7381,7641,7271,73764,8001,737
2019-10-171,7491,7501,7221,735123,9001,735
2019-10-161,7811,7971,7441,745158,8001,745
2019-10-151,6831,7501,6821,744214,6001,744
2019-10-111,6411,6591,6261,643142,1001,643
2019-10-101,6181,6261,5861,624103,4001,624
2019-10-091,5861,6171,5861,617109,2001,617
2019-10-081,5851,6171,5831,606178,3001,606
2019-10-071,5811,5831,5581,567146,3001,567
2019-10-041,5781,5871,5601,58686,1001,586
2019-10-031,5771,6021,5621,594180,4001,594
2019-10-021,6321,6571,6181,623114,8001,623
2019-10-011,6211,6581,6211,64195,9001,641
2019-09-301,5921,6221,5851,621138,1001,621
2019-09-271,6421,6421,6021,618107,3001,618
2019-09-261,6561,6681,6351,643118,0001,643
2019-09-251,6381,6381,6161,627156,1001,627
2019-09-241,6421,6631,6321,644143,9001,644
2019-09-201,6581,6591,6181,630195,7001,630
2019-09-191,6371,6661,6271,632126,7001,632
2019-09-181,6461,6491,6231,63077,5001,630
2019-09-171,6761,6761,6441,653112,6001,653
2019-09-131,6181,6671,6141,664201,4001,664
2019-09-121,6311,6311,6101,613134,8001,613
2019-09-111,5881,6241,5791,615143,8001,615
2019-09-101,5321,5911,5321,571275,6001,571
2019-09-091,5171,5371,5031,530109,1001,530
2019-09-061,5141,5241,4981,511136,2001,511
2019-09-051,4911,5171,4911,501174,6001,501
2019-09-041,5091,5091,4851,48579,6001,485
2019-09-031,5141,5291,5101,52473,4001,524
2019-09-021,5131,5311,4971,51185,8001,511
2019-08-301,4941,5271,4871,522162,9001,522
2019-08-291,4931,5001,4591,474164,8001,474
2019-08-281,4941,4981,4761,47785,6001,477
2019-08-271,5041,5141,4871,49154,8001,491
2019-08-261,4711,4951,4711,48976,1001,489
2019-08-231,5241,5341,5131,52662,5001,526
2019-08-221,5181,5221,5031,51276,3001,512
2019-08-211,4991,5131,4801,510186,4001,510
2019-08-201,4981,5291,4861,523149,2001,523
2019-08-191,4951,5011,4691,47894,8001,478
2019-08-161,4671,4881,4561,478108,8001,478
2019-08-151,4431,4731,4361,47399,7001,473
2019-08-141,4971,5051,4861,48883,0001,488
2019-08-131,5111,5111,4761,483117,7001,483
2019-08-091,5471,5561,5391,542100,8001,542
2019-08-081,5181,5641,5121,537102,8001,537
2019-08-071,5131,5331,4991,525161,4001,525
2019-08-061,4711,5421,4591,542126,8001,542
2019-08-051,5501,5511,5051,534168,6001,534
2019-08-021,6211,6231,5681,577233,7001,577
2019-08-011,6891,6931,6641,666105,5001,666
2019-07-311,6841,7421,6821,703223,0001,703
2019-07-301,6231,6821,6221,680287,1001,680
2019-07-291,6901,7291,6901,703149,7001,703
2019-07-261,7131,7131,6881,70761,8001,707
2019-07-251,7001,7431,6971,719140,4001,719
2019-07-241,6891,6921,6651,688105,6001,688
2019-07-231,6351,6921,6301,677107,1001,677
2019-07-221,6311,6501,6271,63870,0001,638
2019-07-191,5991,6431,5971,638110,3001,638
2019-07-181,6321,6421,5901,598125,9001,598
2019-07-171,6311,6641,6311,64880,2001,648
2019-07-161,6861,6881,6471,65066,7001,650
2019-07-121,6951,7031,6801,69367,5001,693
2019-07-111,6781,7021,6751,68671,1001,686
2019-07-101,6421,6931,6201,681134,9001,681
2019-07-091,7111,7251,6641,667127,4001,667
2019-07-081,7301,7421,7011,70698,6001,706
2019-07-051,7671,7671,7441,75383,8001,753
2019-07-041,7611,7821,7561,75764,2001,757
2019-07-031,7411,7571,7311,749117,5001,749
2019-07-021,7631,7681,7331,751128,7001,751
2019-07-011,7621,7641,7271,75698,3001,756
2019-06-281,7041,7541,6941,735156,7001,735
2019-06-271,6601,7311,6601,707127,4001,707
2019-06-261,6671,6951,6471,647102,1001,647
2019-06-251,6741,7051,6701,67991,0001,679
2019-06-241,6661,6811,6521,67344,2001,673
2019-06-211,7061,7061,6641,664101,4001,664
2019-06-201,6791,7171,6791,708160,9001,708
2019-06-191,6711,6961,6611,677229,0001,677
2019-06-181,6671,7061,6371,640161,4001,640
2019-06-171,6671,6901,6601,668143,1001,668
2019-06-141,6561,6951,6501,672176,5001,672
2019-06-131,6471,6591,6211,640138,5001,640
2019-06-121,6491,6741,6371,65588,3001,655
2019-06-111,6451,6521,6191,64983,4001,649
2019-06-101,6591,6981,6391,659156,7001,659
2019-06-071,6071,6331,5971,62897,4001,628
2019-06-061,6321,6471,6041,608159,8001,608
2019-06-051,5901,6261,5881,610152,7001,610
2019-06-041,5341,5631,5291,553145,1001,553
2019-06-031,5311,5541,5141,533175,2001,533
2019-05-311,5241,5761,5071,554249,6001,554
2019-05-301,5101,5301,4961,52595,8001,525
2019-05-291,5331,5511,5141,52298,1001,522
2019-05-281,5351,5541,5161,546142,9001,546
2019-05-271,5511,5651,5411,55567,4001,555
2019-05-241,5351,5481,4941,545195,4001,545
2019-05-231,5681,5761,5411,55979,4001,559
2019-05-221,5851,6031,5661,58291,5001,582
2019-05-211,5461,5891,5271,585207,7001,585
2019-05-201,6301,6301,5541,565130,7001,565
2019-05-171,5691,6351,5691,633330,8001,633
2019-05-161,6091,6241,5401,557513,2001,557
2019-05-151,7681,7951,7361,769171,2001,769
2019-05-141,6821,7611,6791,760160,1001,760
2019-05-131,7001,7401,6901,70667,9001,706
2019-05-101,6721,7371,6721,702145,0001,702
2019-05-091,7071,7071,6571,664122,0001,664
2019-05-081,7601,7701,7201,726102,6001,726
2019-05-071,7781,8091,7771,791103,9001,791
2019-04-261,7791,8081,7541,801115,1001,801
2019-04-251,7701,7981,7551,79399,6001,793
2019-04-241,7971,8051,7631,767136,9001,767
2019-04-231,7681,8081,7651,797131,6001,797
2019-04-221,8061,8091,7681,79576,9001,795
2019-04-191,8391,8441,8011,80699,3001,806
2019-04-181,8731,8731,8141,819126,4001,819
2019-04-171,8901,8901,8511,873132,0001,873
2019-04-161,9001,9191,8811,890120,6001,890
2019-04-151,9471,9711,9361,954124,9001,954
2019-04-121,8931,9161,8811,90187,5001,901
2019-04-111,9001,9101,8801,89292,8001,892
2019-04-101,9041,9211,8861,91764,4001,917
2019-04-091,9201,9241,8841,91780,0001,917
2019-04-081,9481,9621,9181,92075,6001,920
2019-04-051,9211,9441,9141,92298,4001,922
2019-04-041,9161,9311,8941,916109,7001,916
2019-04-031,8931,9251,8531,914136,9001,914
2019-04-021,9511,9551,9041,90487,5001,904
2019-04-011,9151,9501,9121,923125,1001,923
2019-03-291,8931,9131,8681,90384,6001,903
2019-03-281,9281,9281,8791,886127,0001,886
2019-03-271,9331,9591,9171,956129,0001,956
2019-03-261,9131,9591,8971,950244,2001,950
2019-03-251,9361,9361,8611,896144,6001,896
2019-03-221,9561,9811,9331,979210,0001,979
2019-03-201,9381,9491,9271,94393,6001,943
2019-03-191,9351,9471,9141,93875,1001,938
2019-03-181,9641,9641,9301,950100,1001,950
2019-03-151,9241,9571,9141,946122,9001,946
2019-03-141,9501,9501,9021,91594,1001,915
2019-03-131,9941,9951,9221,93383,3001,933
2019-03-121,9752,0051,9501,999107,0001,999
2019-03-111,9661,9661,9201,95575,9001,955
2019-03-082,0052,0111,9511,959104,0001,959
2019-03-072,0222,0402,0082,034109,1002,034
2019-03-062,0232,0312,0022,00967,4002,009
2019-03-052,0502,0512,0122,01772,0002,017
2019-03-042,0892,0892,0442,06065,8002,060
2019-03-012,0742,0822,0472,06461,7002,064
2019-02-282,0512,0902,0452,074147,3002,074
2019-02-272,0502,0902,0352,043134,4002,043
2019-02-262,0102,0382,0072,03377,2002,033
2019-02-251,9822,0231,9712,002109,8002,002
2019-02-221,9721,9861,9501,97566,3001,975
2019-02-211,9841,9911,9641,97465,5001,974
2019-02-201,9451,9681,9391,95956,8001,959
2019-02-191,9581,9641,9431,94547,3001,945
2019-02-181,9581,9641,9221,96174,6001,961
2019-02-151,9021,9211,8891,90360,5001,903
2019-02-141,9151,9561,9131,92675,3001,926
2019-02-131,9411,9891,9171,927133,4001,927
2019-02-121,8891,9481,8801,91794,4001,917
2019-02-081,9001,9511,8911,896125,9001,896
2019-02-071,9691,9701,9191,92296,9001,922
2019-02-061,9722,0011,9451,960155,0001,960
2019-02-052,0432,0431,9541,965204,7001,965
2019-02-041,9782,0531,9772,043228,1002,043
2019-02-011,9522,0181,9421,979438,3001,979
2019-01-311,8401,9821,7991,978684,8001,978
2019-01-301,6951,7091,6751,680134,4001,680
2019-01-291,6841,6961,6761,689110,9001,689
2019-01-281,6911,7201,6851,704115,2001,704
2019-01-251,6931,7211,6851,69195,5001,691
2019-01-241,6891,7081,6831,70071,9001,700
2019-01-231,7021,7561,6951,698102,1001,698
2019-01-221,7671,7671,7311,74070,3001,740
2019-01-211,7901,8031,7621,767118,4001,767
2019-01-181,7011,7661,7011,756131,4001,756
2019-01-171,7091,7371,6791,690111,4001,690
2019-01-161,6901,7111,6781,68194,4001,681
2019-01-151,6651,6951,6461,68195,8001,681
2019-01-111,7051,7191,6831,68779,5001,687
2019-01-101,6961,6991,6651,688131,0001,688
2019-01-091,6921,7091,6781,705143,1001,705
2019-01-081,6661,7101,6511,684205,8001,684
2019-01-071,6141,6471,5871,630140,3001,630
2019-01-041,5921,5941,5431,574128,8001,574

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