5911 (株)横河ブリッジホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,194	2,198	2,163	2,182	119,600	2,182
2020-12-29	2,180	2,200	2,164	2,197	99,800	2,197
2020-12-28	2,179	2,191	2,148	2,162	121,400	2,162
2020-12-25	2,135	2,164	2,125	2,153	78,400	2,153
2020-12-24	2,121	2,132	2,108	2,118	108,300	2,118
2020-12-23	2,126	2,138	2,083	2,106	117,000	2,106
2020-12-22	2,127	2,135	2,105	2,110	120,500	2,110
2020-12-21	2,163	2,182	2,141	2,151	126,900	2,151
2020-12-18	2,127	2,167	2,123	2,162	144,300	2,162
2020-12-17	2,123	2,127	2,089	2,127	92,200	2,127
2020-12-16	2,136	2,136	2,111	2,113	73,200	2,113
2020-12-15	2,109	2,136	2,099	2,134	110,200	2,134
2020-12-14	2,100	2,145	2,100	2,122	84,900	2,122
2020-12-11	2,116	2,120	2,079	2,101	75,500	2,101
2020-12-10	2,106	2,136	2,106	2,108	80,100	2,108
2020-12-09	2,100	2,116	2,100	2,116	76,900	2,116
2020-12-08	2,063	2,120	2,060	2,098	158,900	2,098
2020-12-07	2,082	2,103	2,064	2,066	163,300	2,066
2020-12-04	2,017	2,060	2,017	2,060	120,300	2,060
2020-12-03	2,049	2,062	2,035	2,035	112,300	2,035
2020-12-02	2,047	2,059	2,030	2,049	217,800	2,049
2020-12-01	2,003	2,039	1,986	2,036	322,800	2,036
2020-11-30	2,000	2,020	1,973	1,982	286,300	1,982
2020-11-27	1,945	1,993	1,930	1,993	450,100	1,993
2020-11-26	1,930	1,930	1,906	1,927	189,700	1,927
2020-11-25	1,968	1,973	1,925	1,930	215,000	1,930
2020-11-24	1,960	1,979	1,948	1,949	214,800	1,949
2020-11-20	1,950	1,965	1,935	1,946	247,200	1,946
2020-11-19	1,953	1,978	1,935	1,941	253,800	1,941
2020-11-18	1,985	1,986	1,952	1,958	223,700	1,958
2020-11-17	1,988	1,993	1,958	1,962	234,800	1,962
2020-11-16	1,968	1,991	1,958	1,960	223,800	1,960
2020-11-13	1,961	1,969	1,921	1,935	259,700	1,935
2020-11-12	1,999	2,023	1,947	1,960	245,400	1,960
2020-11-11	1,994	2,019	1,980	1,987	326,500	1,987
2020-11-10	1,984	1,991	1,934	1,967	208,300	1,967
2020-11-09	1,950	1,970	1,926	1,966	229,900	1,966
2020-11-06	1,940	1,950	1,916	1,922	228,300	1,922
2020-11-05	1,895	1,932	1,873	1,930	314,700	1,930
2020-11-04	1,881	1,916	1,868	1,897	196,600	1,897
2020-11-02	1,860	1,899	1,853	1,873	230,200	1,873
2020-10-30	1,871	1,894	1,828	1,843	244,500	1,843
2020-10-29	1,924	1,967	1,859	1,874	363,000	1,874
2020-10-28	1,873	1,920	1,867	1,913	211,200	1,913
2020-10-27	1,911	1,911	1,865	1,899	370,200	1,899
2020-10-26	1,970	1,979	1,928	1,932	340,300	1,932
2020-10-23	2,020	2,061	1,994	2,000	675,500	2,000
2020-10-22	1,888	1,909	1,877	1,900	115,100	1,900
2020-10-21	1,875	1,927	1,873	1,904	159,400	1,904
2020-10-20	1,894	1,899	1,878	1,878	149,900	1,878
2020-10-19	1,923	1,940	1,912	1,912	109,800	1,912
2020-10-16	1,944	1,957	1,932	1,934	68,400	1,934
2020-10-15	1,945	1,959	1,930	1,944	52,600	1,944
2020-10-14	1,950	1,957	1,944	1,950	96,400	1,950
2020-10-13	1,947	1,951	1,938	1,939	113,000	1,939
2020-10-12	1,946	1,950	1,930	1,938	118,400	1,938
2020-10-09	1,976	1,979	1,935	1,936	250,200	1,936
2020-10-08	1,973	1,999	1,964	1,985	105,900	1,985
2020-10-07	1,967	1,993	1,958	1,959	155,900	1,959
2020-10-06	1,957	1,984	1,957	1,971	92,100	1,971
2020-10-05	1,928	1,959	1,928	1,955	110,800	1,955
2020-10-02	1,958	1,961	1,902	1,908	106,300	1,908
2020-09-30	1,977	1,990	1,950	1,950	120,000	1,950
2020-09-29	1,985	1,999	1,943	1,986	142,400	1,986
2020-09-28	1,983	1,996	1,963	1,985	173,400	1,985
2020-09-25	1,958	1,997	1,954	1,958	312,900	1,958
2020-09-24	1,962	1,979	1,928	1,930	138,900	1,930
2020-09-23	1,956	1,971	1,929	1,965	154,200	1,965
2020-09-18	1,945	1,977	1,944	1,960	136,400	1,960
2020-09-17	1,948	1,952	1,926	1,942	110,100	1,942
2020-09-16	1,946	1,957	1,935	1,935	120,300	1,935
2020-09-15	1,961	1,961	1,933	1,943	79,700	1,943
2020-09-14	1,940	1,973	1,940	1,962	109,600	1,962
2020-09-11	1,923	1,937	1,904	1,931	112,400	1,931
2020-09-10	1,920	1,930	1,900	1,914	105,300	1,914
2020-09-09	1,910	1,926	1,890	1,919	201,200	1,919
2020-09-08	1,946	1,948	1,928	1,946	123,000	1,946
2020-09-07	1,925	1,953	1,913	1,930	107,100	1,930
2020-09-04	1,920	1,927	1,902	1,927	112,900	1,927
2020-09-03	1,942	1,948	1,922	1,944	105,400	1,944
2020-09-02	1,920	1,934	1,894	1,927	124,400	1,927
2020-09-01	1,909	1,917	1,881	1,910	126,300	1,910
2020-08-31	1,886	1,934	1,886	1,919	220,800	1,919
2020-08-28	1,859	1,915	1,859	1,880	234,600	1,880
2020-08-27	1,855	1,861	1,832	1,849	161,700	1,849
2020-08-26	1,838	1,863	1,816	1,855	188,800	1,855
2020-08-25	1,855	1,861	1,838	1,857	129,200	1,857
2020-08-24	1,844	1,845	1,810	1,836	131,200	1,836
2020-08-21	1,863	1,874	1,846	1,846	92,500	1,846
2020-08-20	1,881	1,888	1,846	1,852	153,900	1,852
2020-08-19	1,874	1,874	1,856	1,864	107,100	1,864
2020-08-18	1,882	1,898	1,853	1,893	108,800	1,893
2020-08-17	1,898	1,915	1,887	1,890	164,500	1,890
2020-08-14	1,905	1,909	1,883	1,883	133,500	1,883
2020-08-13	1,900	1,908	1,859	1,901	245,500	1,901
2020-08-12	1,869	1,910	1,863	1,901	231,500	1,901
2020-08-11	1,852	1,870	1,844	1,855	205,300	1,855
2020-08-07	1,855	1,857	1,817	1,823	152,600	1,823
2020-08-06	1,845	1,857	1,831	1,857	130,300	1,857
2020-08-05	1,853	1,856	1,834	1,848	218,600	1,848
2020-08-04	1,861	1,874	1,837	1,856	192,200	1,856
2020-08-03	1,850	1,891	1,846	1,852	179,600	1,852
2020-07-31	1,907	1,907	1,846	1,846	279,900	1,846
2020-07-30	2,000	2,027	1,900	1,913	333,300	1,913
2020-07-29	2,060	2,100	2,049	2,063	118,100	2,063
2020-07-28	2,100	2,100	2,078	2,078	56,700	2,078
2020-07-27	2,057	2,084	2,047	2,083	83,400	2,083
2020-07-22	2,099	2,109	2,068	2,070	73,200	2,070
2020-07-21	2,072	2,084	2,050	2,071	116,400	2,071
2020-07-20	2,079	2,092	2,041	2,090	78,800	2,090
2020-07-17	2,094	2,107	2,060	2,084	102,400	2,084
2020-07-16	2,043	2,114	2,036	2,071	203,500	2,071
2020-07-15	2,071	2,071	2,034	2,061	313,200	2,061
2020-07-14	2,066	2,088	2,051	2,070	306,900	2,070
2020-07-13	2,147	2,159	2,089	2,103	330,000	2,103
2020-07-10	2,118	2,144	2,109	2,124	149,900	2,124
2020-07-09	2,185	2,185	2,128	2,163	148,900	2,163
2020-07-08	2,220	2,256	2,201	2,201	91,300	2,201
2020-07-07	2,246	2,273	2,227	2,236	111,000	2,236
2020-07-06	2,199	2,230	2,197	2,222	59,000	2,222
2020-07-03	2,175	2,200	2,161	2,199	59,500	2,199
2020-07-02	2,172	2,176	2,141	2,145	82,400	2,145
2020-07-01	2,210	2,235	2,137	2,148	110,800	2,148
2020-06-30	2,223	2,258	2,223	2,234	91,300	2,234
2020-06-29	2,183	2,205	2,166	2,192	69,100	2,192
2020-06-26	2,175	2,201	2,165	2,200	79,600	2,200
2020-06-25	2,166	2,179	2,149	2,165	97,800	2,165
2020-06-24	2,192	2,192	2,154	2,176	96,800	2,176
2020-06-23	2,218	2,223	2,180	2,194	89,400	2,194
2020-06-22	2,240	2,242	2,189	2,208	106,500	2,208
2020-06-19	2,227	2,227	2,181	2,211	107,200	2,211
2020-06-18	2,217	2,234	2,192	2,228	82,000	2,228
2020-06-17	2,233	2,242	2,201	2,225	124,400	2,225
2020-06-16	2,219	2,242	2,173	2,232	146,400	2,232
2020-06-15	2,151	2,207	2,150	2,173	116,600	2,173
2020-06-12	2,155	2,191	2,135	2,160	146,600	2,160
2020-06-11	2,190	2,212	2,163	2,165	96,100	2,165
2020-06-10	2,171	2,206	2,157	2,199	109,800	2,199
2020-06-09	2,196	2,196	2,164	2,176	91,300	2,176
2020-06-08	2,192	2,203	2,150	2,180	125,900	2,180
2020-06-05	2,144	2,179	2,114	2,173	91,000	2,173
2020-06-04	2,175	2,175	2,129	2,144	100,000	2,144
2020-06-03	2,180	2,180	2,138	2,144	84,800	2,144
2020-06-02	2,158	2,168	2,124	2,157	109,500	2,157
2020-06-01	2,158	2,159	2,116	2,139	117,200	2,139
2020-05-29	2,086	2,188	2,067	2,180	304,700	2,180
2020-05-28	2,079	2,089	2,051	2,086	122,600	2,086
2020-05-27	2,039	2,066	2,026	2,059	97,900	2,059
2020-05-26	2,022	2,043	1,989	2,039	73,500	2,039
2020-05-25	2,030	2,030	1,977	1,998	87,300	1,998
2020-05-22	2,031	2,043	1,989	1,994	100,900	1,994
2020-05-21	2,031	2,040	1,996	2,031	101,500	2,031
2020-05-20	1,979	2,034	1,969	2,031	150,300	2,031
2020-05-19	1,987	2,006	1,944	1,978	142,300	1,978
2020-05-18	1,964	1,976	1,942	1,969	139,300	1,969
2020-05-15	1,945	2,052	1,936	1,950	261,300	1,950
2020-05-14	1,874	1,902	1,858	1,871	101,000	1,871
2020-05-13	1,883	1,901	1,865	1,890	70,800	1,890
2020-05-12	1,880	1,925	1,877	1,897	154,600	1,897
2020-05-11	1,864	1,887	1,851	1,880	148,100	1,880
2020-05-08	1,899	1,903	1,865	1,879	95,500	1,879
2020-05-07	1,888	1,890	1,869	1,879	89,200	1,879
2020-05-01	1,887	1,887	1,848	1,861	78,000	1,861
2020-04-30	1,911	1,928	1,876	1,897	168,800	1,897
2020-04-28	1,881	1,900	1,844	1,881	112,100	1,881
2020-04-27	1,917	1,917	1,868	1,879	110,900	1,879
2020-04-24	1,899	1,899	1,852	1,885	146,000	1,885
2020-04-23	1,852	1,875	1,844	1,875	131,900	1,875
2020-04-22	1,781	1,832	1,773	1,824	86,800	1,824
2020-04-21	1,801	1,826	1,795	1,805	48,300	1,805
2020-04-20	1,849	1,862	1,810	1,836	100,100	1,836
2020-04-17	1,855	1,878	1,822	1,851	90,800	1,851
2020-04-16	1,806	1,863	1,787	1,857	88,100	1,857
2020-04-15	1,858	1,858	1,800	1,813	113,100	1,813
2020-04-14	1,852	1,882	1,830	1,872	84,600	1,872
2020-04-13	1,917	1,917	1,852	1,877	122,800	1,877
2020-04-10	1,940	1,975	1,901	1,947	95,600	1,947
2020-04-09	1,948	1,958	1,861	1,924	111,800	1,924
2020-04-08	1,948	1,969	1,908	1,947	95,900	1,947
2020-04-07	1,884	1,943	1,874	1,928	123,200	1,928
2020-04-06	1,774	1,851	1,746	1,851	109,000	1,851
2020-04-03	1,776	1,849	1,749	1,774	96,700	1,774
2020-04-02	1,831	1,843	1,759	1,796	98,900	1,796
2020-04-01	1,934	1,942	1,830	1,852	182,200	1,852
2020-03-31	1,992	2,019	1,918	1,968	127,100	1,968
2020-03-30	1,943	1,991	1,860	1,989	162,900	1,989
2020-03-27	1,944	1,995	1,896	1,995	251,100	1,995
2020-03-26	1,823	1,885	1,770	1,864	150,700	1,864
2020-03-25	1,811	1,811	1,722	1,799	337,900	1,799
2020-03-24	1,785	1,794	1,711	1,758	182,100	1,758
2020-03-23	1,727	1,733	1,627	1,718	190,300	1,718
2020-03-19	1,721	1,800	1,674	1,702	125,300	1,702
2020-03-18	1,697	1,770	1,693	1,693	197,200	1,693
2020-03-17	1,581	1,697	1,539	1,690	209,900	1,690
2020-03-16	1,699	1,699	1,605	1,611	183,100	1,611
2020-03-13	1,600	1,703	1,571	1,659	208,200	1,659
2020-03-12	1,738	1,741	1,667	1,702	157,400	1,702
2020-03-11	1,806	1,855	1,766	1,769	208,600	1,769
2020-03-10	1,760	1,832	1,714	1,814	265,200	1,814
2020-03-09	1,777	1,809	1,717	1,775	290,900	1,775
2020-03-06	1,902	1,903	1,843	1,851	116,100	1,851
2020-03-05	1,969	1,988	1,932	1,935	64,400	1,935
2020-03-04	1,925	1,970	1,907	1,956	116,500	1,956
2020-03-03	2,031	2,037	1,962	1,962	182,600	1,962
2020-03-02	1,915	2,029	1,915	2,000	183,800	2,000
2020-02-28	1,958	2,008	1,948	1,964	195,300	1,964
2020-02-27	2,010	2,032	1,993	2,011	157,400	2,011
2020-02-26	2,031	2,056	2,009	2,030	349,700	2,030
2020-02-25	2,097	2,115	2,059	2,061	320,500	2,061
2020-02-21	2,208	2,227	2,169	2,175	163,700	2,175
2020-02-20	2,207	2,245	2,207	2,218	111,500	2,218
2020-02-19	2,178	2,211	2,178	2,205	95,900	2,205
2020-02-18	2,178	2,215	2,159	2,169	97,500	2,169
2020-02-17	2,197	2,230	2,157	2,191	125,600	2,191
2020-02-14	2,158	2,219	2,154	2,212	122,100	2,212
2020-02-13	2,198	2,203	2,155	2,169	103,300	2,169
2020-02-12	2,244	2,244	2,189	2,192	173,100	2,192
2020-02-10	2,235	2,265	2,229	2,253	138,400	2,253
2020-02-07	2,269	2,305	2,218	2,283	170,600	2,283
2020-02-06	2,253	2,309	2,253	2,281	323,600	2,281
2020-02-05	2,175	2,247	2,172	2,240	653,000	2,240
2020-02-04	2,088	2,131	2,070	2,118	113,300	2,118
2020-02-03	2,051	2,119	2,040	2,102	194,800	2,102
2020-01-31	2,142	2,142	2,075	2,081	337,900	2,081
2020-01-30	2,082	2,144	2,071	2,143	533,400	2,143
2020-01-29	1,886	1,922	1,885	1,916	123,800	1,916
2020-01-28	1,870	1,903	1,857	1,892	132,000	1,892
2020-01-27	1,911	1,916	1,893	1,893	104,100	1,893
2020-01-24	1,963	1,963	1,934	1,948	58,200	1,948
2020-01-23	1,940	1,957	1,933	1,949	76,800	1,949
2020-01-22	1,950	1,961	1,935	1,950	57,300	1,950
2020-01-21	1,940	1,960	1,930	1,947	65,900	1,947
2020-01-20	1,891	1,932	1,891	1,925	74,500	1,925
2020-01-17	1,882	1,904	1,880	1,884	55,000	1,884
2020-01-16	1,897	1,897	1,864	1,874	51,500	1,874
2020-01-15	1,878	1,898	1,872	1,898	82,700	1,898
2020-01-14	1,927	1,931	1,878	1,880	124,200	1,880
2020-01-10	1,958	1,958	1,918	1,920	82,600	1,920
2020-01-09	1,980	1,990	1,943	1,965	94,400	1,965
2020-01-08	1,960	1,960	1,906	1,953	127,800	1,953
2020-01-07	1,967	1,999	1,967	1,991	98,000	1,991
2020-01-06	1,968	1,975	1,947	1,966	89,700	1,966

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 [2020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 [2020年度]