5911 (株)横河ブリッジホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,206	2,220	2,196	2,196	55,100	2,196
2021-12-29	2,198	2,232	2,198	2,231	53,000	2,231
2021-12-28	2,171	2,213	2,163	2,204	56,700	2,204
2021-12-27	2,158	2,170	2,146	2,162	42,300	2,162
2021-12-24	2,179	2,182	2,162	2,166	51,300	2,166
2021-12-23	2,170	2,186	2,150	2,179	62,200	2,179
2021-12-22	2,190	2,192	2,162	2,172	66,100	2,172
2021-12-21	2,161	2,180	2,161	2,180	80,500	2,180
2021-12-20	2,150	2,173	2,150	2,160	81,000	2,160
2021-12-17	2,170	2,194	2,162	2,167	94,200	2,167
2021-12-16	2,160	2,178	2,140	2,170	65,300	2,170
2021-12-15	2,135	2,162	2,135	2,144	55,200	2,144
2021-12-14	2,167	2,177	2,131	2,135	58,300	2,135
2021-12-13	2,160	2,175	2,135	2,166	75,900	2,166
2021-12-10	2,158	2,170	2,136	2,149	73,600	2,149
2021-12-09	2,181	2,181	2,133	2,157	81,200	2,157
2021-12-08	2,227	2,228	2,180	2,183	105,100	2,183
2021-12-07	2,188	2,231	2,175	2,228	81,000	2,228
2021-12-06	2,197	2,215	2,176	2,177	56,300	2,177
2021-12-03	2,181	2,201	2,174	2,197	49,700	2,197
2021-12-02	2,131	2,182	2,129	2,167	81,600	2,167
2021-12-01	2,097	2,165	2,097	2,150	76,600	2,150
2021-11-30	2,137	2,164	2,121	2,121	149,800	2,121
2021-11-29	2,160	2,179	2,136	2,137	72,300	2,137
2021-11-26	2,203	2,203	2,172	2,190	69,800	2,190
2021-11-25	2,205	2,230	2,202	2,226	50,600	2,226
2021-11-24	2,206	2,221	2,193	2,200	69,600	2,200
2021-11-22	2,190	2,230	2,186	2,211	81,500	2,211
2021-11-19	2,170	2,194	2,164	2,190	63,900	2,190
2021-11-18	2,144	2,167	2,144	2,160	92,500	2,160
2021-11-17	2,215	2,215	2,166	2,166	61,300	2,166
2021-11-16	2,203	2,214	2,182	2,201	75,000	2,201
2021-11-15	2,216	2,242	2,205	2,211	74,400	2,211
2021-11-12	2,177	2,220	2,171	2,218	65,700	2,218
2021-11-11	2,174	2,192	2,151	2,163	80,500	2,163
2021-11-10	2,178	2,214	2,175	2,183	73,600	2,183
2021-11-09	2,194	2,211	2,181	2,183	65,300	2,183
2021-11-08	2,221	2,222	2,192	2,194	80,500	2,194
2021-11-05	2,234	2,243	2,201	2,216	102,100	2,216
2021-11-04	2,271	2,291	2,266	2,270	99,500	2,270
2021-11-02	2,300	2,309	2,269	2,269	55,500	2,269
2021-11-01	2,329	2,329	2,300	2,321	46,900	2,321
2021-10-29	2,299	2,310	2,269	2,294	94,400	2,294
2021-10-28	2,283	2,315	2,236	2,294	152,100	2,294
2021-10-27	2,323	2,334	2,306	2,316	64,800	2,316
2021-10-26	2,319	2,349	2,317	2,317	44,600	2,317
2021-10-25	2,306	2,344	2,301	2,317	66,800	2,317
2021-10-22	2,331	2,368	2,320	2,356	52,300	2,356
2021-10-21	2,323	2,372	2,315	2,351	112,000	2,351
2021-10-20	2,347	2,351	2,303	2,310	94,200	2,310
2021-10-19	2,361	2,361	2,337	2,350	63,500	2,350
2021-10-18	2,358	2,365	2,340	2,364	75,600	2,364
2021-10-15	2,340	2,375	2,329	2,370	74,700	2,370
2021-10-14	2,332	2,338	2,320	2,322	60,400	2,322
2021-10-13	2,328	2,374	2,316	2,352	58,000	2,352
2021-10-12	2,362	2,377	2,338	2,341	86,900	2,341
2021-10-11	2,352	2,395	2,341	2,395	64,200	2,395
2021-10-08	2,380	2,383	2,358	2,358	71,200	2,358
2021-10-07	2,350	2,367	2,339	2,357	72,200	2,357
2021-10-06	2,346	2,396	2,336	2,352	94,200	2,352
2021-10-05	2,406	2,406	2,342	2,351	139,900	2,351
2021-10-04	2,421	2,429	2,386	2,416	102,600	2,416
2021-10-01	2,423	2,452	2,405	2,413	79,600	2,413
2021-09-30	2,426	2,464	2,411	2,440	108,000	2,440
2021-09-29	2,407	2,419	2,382	2,419	131,300	2,419
2021-09-28	2,452	2,464	2,411	2,460	125,400	2,460
2021-09-27	2,504	2,505	2,444	2,448	73,100	2,448
2021-09-24	2,515	2,525	2,496	2,499	100,900	2,499
2021-09-22	2,483	2,497	2,469	2,474	119,600	2,474
2021-09-21	2,458	2,497	2,437	2,478	95,700	2,478
2021-09-17	2,483	2,511	2,471	2,502	180,200	2,502
2021-09-16	2,444	2,482	2,416	2,479	164,200	2,479
2021-09-15	2,431	2,439	2,400	2,427	91,500	2,427
2021-09-14	2,422	2,466	2,405	2,461	135,300	2,461
2021-09-13	2,356	2,408	2,350	2,402	91,700	2,402
2021-09-10	2,323	2,384	2,318	2,384	145,400	2,384
2021-09-09	2,320	2,355	2,304	2,317	81,900	2,317
2021-09-08	2,306	2,344	2,301	2,344	114,800	2,344
2021-09-07	2,310	2,311	2,288	2,301	89,300	2,301
2021-09-06	2,282	2,306	2,269	2,284	132,800	2,284
2021-09-03	2,240	2,278	2,222	2,275	147,800	2,275
2021-09-02	2,244	2,254	2,225	2,252	88,400	2,252
2021-09-01	2,252	2,270	2,230	2,244	145,700	2,244
2021-08-31	2,216	2,254	2,213	2,240	141,700	2,240
2021-08-30	2,178	2,218	2,175	2,218	85,000	2,218
2021-08-27	2,158	2,165	2,127	2,161	48,600	2,161
2021-08-26	2,134	2,150	2,124	2,150	58,300	2,150
2021-08-25	2,121	2,139	2,109	2,115	37,300	2,115
2021-08-24	2,101	2,138	2,097	2,120	69,700	2,120
2021-08-23	2,107	2,124	2,087	2,095	58,900	2,095
2021-08-20	2,113	2,132	2,082	2,085	50,000	2,085
2021-08-19	2,119	2,143	2,105	2,111	74,400	2,111
2021-08-18	2,085	2,131	2,085	2,129	60,200	2,129
2021-08-17	2,091	2,094	2,075	2,085	49,500	2,085
2021-08-16	2,132	2,132	2,076	2,090	85,300	2,090
2021-08-13	2,138	2,138	2,122	2,135	46,600	2,135
2021-08-12	2,154	2,165	2,135	2,142	56,500	2,142
2021-08-11	2,091	2,159	2,091	2,144	88,400	2,144
2021-08-10	2,115	2,128	2,090	2,091	70,400	2,091
2021-08-06	2,130	2,130	2,100	2,100	68,200	2,100
2021-08-05	2,176	2,180	2,134	2,142	79,900	2,142
2021-08-04	2,220	2,225	2,197	2,197	146,700	2,197
2021-08-03	2,170	2,208	2,161	2,206	104,300	2,206
2021-08-02	2,173	2,199	2,156	2,191	101,700	2,191
2021-07-30	2,143	2,222	2,133	2,199	281,800	2,199
2021-07-29	2,121	2,169	2,091	2,143	249,000	2,143
2021-07-28	2,045	2,091	2,042	2,085	132,300	2,085
2021-07-27	2,075	2,075	2,048	2,065	85,200	2,065
2021-07-26	2,043	2,050	2,019	2,048	72,700	2,048
2021-07-21	2,030	2,033	2,013	2,013	50,000	2,013
2021-07-20	2,002	2,014	1,995	2,000	70,100	2,000
2021-07-19	2,028	2,043	2,010	2,010	84,000	2,010
2021-07-16	2,064	2,084	2,054	2,054	57,400	2,054
2021-07-15	2,090	2,108	2,081	2,081	57,100	2,081
2021-07-14	2,089	2,115	2,085	2,100	58,700	2,100
2021-07-13	2,083	2,105	2,082	2,099	89,000	2,099
2021-07-12	2,058	2,085	2,057	2,079	65,100	2,079
2021-07-09	2,011	2,026	1,985	2,019	114,900	2,019
2021-07-08	2,049	2,069	2,042	2,042	55,500	2,042
2021-07-07	2,060	2,068	2,050	2,050	43,800	2,050
2021-07-06	2,095	2,095	2,073	2,085	42,800	2,085
2021-07-05	2,065	2,099	2,064	2,088	49,200	2,088
2021-07-02	2,073	2,077	2,059	2,077	81,800	2,077
2021-07-01	2,110	2,125	2,072	2,073	78,600	2,073
2021-06-30	2,109	2,115	2,101	2,105	98,100	2,105
2021-06-29	2,067	2,077	2,045	2,077	61,100	2,077
2021-06-28	2,092	2,105	2,071	2,075	68,200	2,075
2021-06-25	2,069	2,095	2,059	2,088	111,400	2,088
2021-06-24	2,059	2,074	2,054	2,058	48,600	2,058
2021-06-23	2,076	2,076	2,060	2,068	56,100	2,068
2021-06-22	2,046	2,080	2,037	2,079	83,600	2,079
2021-06-21	2,031	2,035	2,010	2,011	80,100	2,011
2021-06-18	2,052	2,059	2,040	2,051	92,000	2,051
2021-06-17	2,069	2,077	2,045	2,050	74,600	2,050
2021-06-16	2,090	2,094	2,068	2,085	41,400	2,085
2021-06-15	2,095	2,095	2,057	2,079	90,400	2,079
2021-06-14	2,084	2,085	2,048	2,083	56,600	2,083
2021-06-11	2,094	2,105	2,072	2,075	87,500	2,075
2021-06-10	2,107	2,107	2,072	2,094	70,300	2,094
2021-06-09	2,127	2,130	2,100	2,110	81,300	2,110
2021-06-08	2,101	2,144	2,101	2,127	88,400	2,127
2021-06-07	2,117	2,123	2,098	2,117	82,300	2,117
2021-06-04	2,112	2,112	2,094	2,101	119,400	2,101
2021-06-03	2,087	2,113	2,083	2,097	117,300	2,097
2021-06-02	2,040	2,092	2,035	2,085	233,400	2,085
2021-06-01	2,000	2,037	1,991	2,032	155,100	2,032
2021-05-31	2,003	2,017	1,990	2,000	108,600	2,000
2021-05-28	1,992	2,011	1,983	2,005	100,800	2,005
2021-05-27	2,000	2,012	1,962	1,965	195,500	1,965
2021-05-26	2,009	2,017	2,003	2,009	72,800	2,009
2021-05-25	2,016	2,019	2,003	2,009	84,000	2,009
2021-05-24	2,022	2,033	2,013	2,018	59,400	2,018
2021-05-21	2,020	2,037	2,005	2,022	82,200	2,022
2021-05-20	2,011	2,049	2,010	2,035	105,100	2,035
2021-05-19	2,031	2,031	2,000	2,021	176,100	2,021
2021-05-18	2,083	2,084	2,040	2,065	136,300	2,065
2021-05-17	2,050	2,087	2,040	2,072	167,300	2,072
2021-05-14	2,058	2,096	2,058	2,076	127,000	2,076
2021-05-13	2,055	2,070	2,036	2,043	137,300	2,043
2021-05-12	2,125	2,132	2,080	2,099	113,000	2,099
2021-05-11	2,132	2,135	2,108	2,117	103,400	2,117
2021-05-10	2,097	2,144	2,094	2,141	90,700	2,141
2021-05-07	2,089	2,119	2,087	2,109	105,500	2,109
2021-05-06	2,046	2,090	2,041	2,066	166,600	2,066
2021-04-30	2,029	2,072	2,022	2,059	147,000	2,059
2021-04-28	2,057	2,057	2,031	2,034	105,600	2,034
2021-04-27	2,060	2,071	2,051	2,055	109,000	2,055
2021-04-26	2,101	2,101	2,078	2,081	86,300	2,081
2021-04-23	2,093	2,128	2,084	2,125	147,000	2,125
2021-04-22	2,078	2,097	2,064	2,093	121,400	2,093
2021-04-21	2,045	2,052	2,031	2,045	132,400	2,045
2021-04-20	2,083	2,100	2,069	2,079	124,500	2,079
2021-04-19	2,115	2,123	2,093	2,098	123,300	2,098
2021-04-16	2,112	2,115	2,086	2,107	124,300	2,107
2021-04-15	2,128	2,137	2,093	2,098	259,400	2,098
2021-04-14	2,113	2,113	2,081	2,112	135,700	2,112
2021-04-13	2,100	2,128	2,092	2,119	188,300	2,119
2021-04-12	2,080	2,102	2,075	2,097	228,900	2,097
2021-04-09	2,069	2,077	2,058	2,068	141,200	2,068
2021-04-08	2,064	2,072	2,049	2,054	165,800	2,054
2021-04-07	2,042	2,069	2,035	2,068	154,100	2,068
2021-04-06	2,072	2,080	2,021	2,035	147,400	2,035
2021-04-05	2,032	2,053	2,029	2,052	83,000	2,052
2021-04-02	2,045	2,047	2,023	2,029	98,900	2,029
2021-04-01	2,050	2,067	2,016	2,045	236,200	2,045
2021-03-31	2,037	2,064	2,020	2,051	234,400	2,051
2021-03-30	2,036	2,047	2,018	2,030	200,800	2,030
2021-03-29	2,060	2,063	2,030	2,060	195,100	2,060
2021-03-26	2,050	2,067	2,042	2,055	170,800	2,055
2021-03-25	2,011	2,034	2,011	2,025	133,000	2,025
2021-03-24	2,014	2,016	1,987	1,994	170,400	1,994
2021-03-23	2,040	2,055	2,026	2,026	172,900	2,026
2021-03-22	2,023	2,046	2,017	2,038	224,500	2,038
2021-03-19	2,002	2,033	1,993	2,023	263,300	2,023
2021-03-18	2,010	2,032	1,994	2,004	158,400	2,004
2021-03-17	2,006	2,010	1,998	2,010	109,500	2,010
2021-03-16	2,016	2,036	1,997	2,010	182,900	2,010
2021-03-15	1,985	2,015	1,980	2,011	166,100	2,011
2021-03-12	1,985	1,985	1,968	1,973	158,100	1,973
2021-03-11	1,976	1,996	1,969	1,975	144,700	1,975
2021-03-10	1,953	1,976	1,938	1,970	139,400	1,970
2021-03-09	1,957	1,962	1,937	1,948	252,200	1,948
2021-03-08	1,960	1,963	1,932	1,937	139,800	1,937
2021-03-05	1,948	1,952	1,921	1,950	128,300	1,950
2021-03-04	1,963	1,973	1,939	1,956	136,500	1,956
2021-03-03	1,970	1,973	1,954	1,964	105,300	1,964
2021-03-02	1,988	1,988	1,948	1,970	162,800	1,970
2021-03-01	1,950	1,974	1,940	1,974	108,700	1,974
2021-02-26	1,948	1,965	1,930	1,936	208,100	1,936
2021-02-25	1,942	1,958	1,920	1,949	185,600	1,949
2021-02-24	1,915	1,942	1,914	1,923	181,500	1,923
2021-02-22	1,909	1,927	1,907	1,912	140,700	1,912
2021-02-19	1,915	1,919	1,896	1,898	141,000	1,898
2021-02-18	1,972	1,974	1,922	1,923	268,700	1,923
2021-02-17	1,985	1,989	1,969	1,970	175,100	1,970
2021-02-16	2,000	2,000	1,976	1,982	206,400	1,982
2021-02-15	2,000	2,008	1,985	2,008	145,700	2,008
2021-02-12	2,003	2,018	1,986	1,988	164,500	1,988
2021-02-10	1,980	2,004	1,962	1,999	214,400	1,999
2021-02-09	2,005	2,008	1,973	2,000	263,400	2,000
2021-02-08	1,989	1,999	1,973	1,995	205,200	1,995
2021-02-05	2,003	2,003	1,972	1,981	231,200	1,981
2021-02-04	1,980	1,997	1,972	1,982	141,400	1,982
2021-02-03	1,979	1,989	1,970	1,981	174,500	1,981
2021-02-02	1,975	1,998	1,965	1,971	160,100	1,971
2021-02-01	1,959	1,983	1,957	1,975	154,300	1,975
2021-01-29	2,020	2,023	1,936	1,946	395,300	1,946
2021-01-28	2,077	2,097	1,997	2,007	727,600	2,007
2021-01-27	2,079	2,094	2,070	2,094	179,700	2,094
2021-01-26	2,074	2,075	2,035	2,064	189,300	2,064
2021-01-25	2,074	2,080	2,041	2,057	130,200	2,057
2021-01-22	2,043	2,068	2,038	2,061	111,800	2,061
2021-01-21	2,052	2,081	2,040	2,042	180,300	2,042
2021-01-20	2,050	2,059	2,024	2,047	144,600	2,047
2021-01-19	2,053	2,067	2,044	2,058	142,300	2,058
2021-01-18	2,056	2,069	2,041	2,052	108,800	2,052
2021-01-15	2,104	2,104	2,055	2,061	157,700	2,061
2021-01-14	2,102	2,121	2,083	2,105	135,500	2,105
2021-01-13	2,107	2,117	2,099	2,112	94,900	2,112
2021-01-12	2,136	2,136	2,103	2,122	106,600	2,122
2021-01-08	2,125	2,140	2,102	2,130	164,900	2,130
2021-01-07	2,126	2,156	2,114	2,140	155,400	2,140
2021-01-06	2,097	2,110	2,088	2,101	106,400	2,101
2021-01-05	2,102	2,124	2,088	2,104	120,800	2,104
2021-01-04	2,200	2,200	2,109	2,138	178,900	2,138

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 [2021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 [2021年度]