5911 (株)横河ブリッジホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,520	2,547	2,519	2,537	189,500	2,537
2023-12-28	2,500	2,523	2,494	2,518	93,900	2,518
2023-12-27	2,498	2,518	2,480	2,509	160,700	2,509
2023-12-26	2,452	2,485	2,452	2,479	157,400	2,479
2023-12-25	2,535	2,535	2,450	2,455	215,800	2,455
2023-12-22	2,478	2,505	2,472	2,502	165,500	2,502
2023-12-21	2,500	2,510	2,476	2,479	183,100	2,479
2023-12-20	2,500	2,529	2,500	2,516	123,300	2,516
2023-12-19	2,506	2,506	2,471	2,501	123,100	2,501
2023-12-18	2,550	2,550	2,492	2,516	159,800	2,516
2023-12-15	2,600	2,608	2,569	2,581	142,900	2,581
2023-12-14	2,643	2,643	2,603	2,616	112,300	2,616
2023-12-13	2,676	2,683	2,640	2,647	93,000	2,647
2023-12-12	2,711	2,720	2,672	2,676	84,400	2,676
2023-12-11	2,683	2,692	2,630	2,688	173,700	2,688
2023-12-08	2,708	2,720	2,668	2,669	170,900	2,669
2023-12-07	2,739	2,739	2,698	2,708	73,800	2,708
2023-12-06	2,711	2,764	2,705	2,758	105,300	2,758
2023-12-05	2,745	2,761	2,709	2,709	102,900	2,709
2023-12-04	2,726	2,758	2,710	2,747	121,500	2,747
2023-12-01	2,771	2,786	2,747	2,756	144,200	2,756
2023-11-30	2,711	2,740	2,709	2,724	135,900	2,724
2023-11-29	2,724	2,743	2,712	2,713	116,200	2,713
2023-11-28	2,737	2,737	2,700	2,718	119,500	2,718
2023-11-27	2,720	2,727	2,694	2,714	122,600	2,714
2023-11-24	2,746	2,746	2,691	2,699	151,100	2,699
2023-11-22	2,667	2,715	2,657	2,696	193,300	2,696
2023-11-21	2,630	2,675	2,625	2,664	219,500	2,664
2023-11-20	2,666	2,676	2,609	2,617	135,600	2,617
2023-11-17	2,600	2,646	2,594	2,646	115,200	2,646
2023-11-16	2,579	2,595	2,560	2,594	112,600	2,594
2023-11-15	2,592	2,596	2,563	2,580	134,700	2,580
2023-11-14	2,616	2,616	2,556	2,556	115,500	2,556
2023-11-13	2,659	2,660	2,592	2,606	137,700	2,606
2023-11-10	2,610	2,630	2,593	2,630	142,400	2,630
2023-11-09	2,604	2,637	2,566	2,631	197,400	2,631
2023-11-08	2,594	2,613	2,556	2,582	263,700	2,582
2023-11-07	2,615	2,666	2,590	2,593	174,400	2,593
2023-11-06	2,608	2,631	2,573	2,586	224,300	2,586
2023-11-02	2,542	2,566	2,527	2,562	286,500	2,562
2023-11-01	2,528	2,538	2,489	2,515	231,100	2,515
2023-10-31	2,428	2,484	2,424	2,483	398,100	2,483
2023-10-30	2,471	2,509	2,435	2,451	840,500	2,451
2023-10-27	2,478	2,510	2,460	2,493	415,200	2,493
2023-10-26	2,550	2,582	2,422	2,430	719,000	2,430
2023-10-25	2,665	2,673	2,641	2,644	201,100	2,644
2023-10-24	2,641	2,668	2,604	2,657	146,500	2,657
2023-10-23	2,661	2,687	2,642	2,642	119,500	2,642
2023-10-20	2,656	2,678	2,643	2,657	134,500	2,657
2023-10-19	2,676	2,691	2,653	2,657	134,900	2,657
2023-10-18	2,720	2,733	2,681	2,703	164,600	2,703
2023-10-17	2,723	2,739	2,688	2,712	193,700	2,712
2023-10-16	2,680	2,707	2,665	2,693	190,500	2,693
2023-10-13	2,731	2,731	2,699	2,708	139,600	2,708
2023-10-12	2,721	2,747	2,705	2,746	158,200	2,746
2023-10-11	2,738	2,738	2,701	2,719	92,500	2,719
2023-10-10	2,750	2,761	2,727	2,739	162,200	2,739
2023-10-06	2,655	2,716	2,655	2,694	101,200	2,694
2023-10-05	2,636	2,666	2,618	2,654	196,800	2,654
2023-10-04	2,665	2,673	2,620	2,620	238,700	2,620
2023-10-03	2,770	2,770	2,704	2,704	166,300	2,704
2023-10-02	2,810	2,840	2,788	2,788	114,900	2,788
2023-09-29	2,821	2,824	2,781	2,794	181,400	2,794
2023-09-28	2,798	2,839	2,796	2,816	127,500	2,816
2023-09-27	2,818	2,842	2,786	2,842	174,400	2,842
2023-09-26	2,833	2,853	2,814	2,821	153,900	2,821
2023-09-25	2,866	2,876	2,823	2,854	147,200	2,854
2023-09-22	2,847	2,855	2,820	2,841	145,600	2,841
2023-09-21	2,871	2,911	2,866	2,868	220,600	2,868
2023-09-20	2,898	2,898	2,855	2,870	226,600	2,870
2023-09-19	2,860	2,884	2,840	2,884	214,000	2,884
2023-09-15	2,816	2,853	2,816	2,842	191,900	2,842
2023-09-14	2,788	2,810	2,780	2,805	133,700	2,805
2023-09-13	2,812	2,812	2,786	2,794	114,700	2,794
2023-09-12	2,807	2,816	2,791	2,816	76,300	2,816
2023-09-11	2,812	2,836	2,786	2,791	117,800	2,791
2023-09-08	2,836	2,851	2,816	2,829	142,600	2,829
2023-09-07	2,836	2,853	2,822	2,836	151,800	2,836
2023-09-06	2,827	2,848	2,827	2,829	143,400	2,829
2023-09-05	2,842	2,842	2,810	2,827	116,700	2,827
2023-09-04	2,830	2,845	2,809	2,840	132,500	2,840
2023-09-01	2,759	2,816	2,756	2,799	184,400	2,799
2023-08-31	2,748	2,774	2,747	2,761	116,100	2,761
2023-08-30	2,734	2,747	2,716	2,745	163,000	2,745
2023-08-29	2,750	2,764	2,729	2,734	168,900	2,734
2023-08-28	2,722	2,734	2,706	2,734	141,500	2,734
2023-08-25	2,676	2,697	2,664	2,689	100,900	2,689
2023-08-24	2,673	2,694	2,663	2,686	98,700	2,686
2023-08-23	2,640	2,685	2,635	2,685	154,800	2,685
2023-08-22	2,656	2,664	2,631	2,664	146,800	2,664
2023-08-21	2,650	2,675	2,646	2,662	97,900	2,662
2023-08-18	2,658	2,672	2,632	2,654	119,900	2,654
2023-08-17	2,716	2,722	2,652	2,688	155,800	2,688
2023-08-16	2,650	2,701	2,636	2,687	148,900	2,687
2023-08-15	2,675	2,688	2,655	2,677	147,500	2,677
2023-08-14	2,740	2,746	2,685	2,688	176,700	2,688
2023-08-10	2,731	2,753	2,716	2,753	95,400	2,753
2023-08-09	2,772	2,778	2,727	2,731	111,400	2,731
2023-08-08	2,750	2,754	2,729	2,748	73,600	2,748
2023-08-07	2,675	2,748	2,671	2,727	116,800	2,727
2023-08-04	2,700	2,707	2,664	2,682	209,200	2,682
2023-08-03	2,733	2,740	2,703	2,714	171,900	2,714
2023-08-02	2,738	2,806	2,704	2,748	328,700	2,748
2023-08-01	2,756	2,756	2,640	2,738	442,600	2,738
2023-07-31	2,560	2,577	2,547	2,556	105,300	2,556
2023-07-28	2,520	2,545	2,509	2,534	104,600	2,534
2023-07-27	2,559	2,571	2,538	2,558	92,100	2,558
2023-07-26	2,556	2,576	2,546	2,566	77,000	2,566
2023-07-25	2,561	2,584	2,545	2,579	116,500	2,579
2023-07-24	2,528	2,536	2,499	2,529	99,200	2,529
2023-07-21	2,514	2,528	2,503	2,518	108,500	2,518
2023-07-20	2,537	2,552	2,502	2,502	157,700	2,502
2023-07-19	2,551	2,557	2,524	2,537	50,400	2,537
2023-07-18	2,545	2,553	2,520	2,529	93,800	2,529
2023-07-14	2,550	2,560	2,519	2,546	81,100	2,546
2023-07-13	2,548	2,566	2,532	2,541	86,500	2,541
2023-07-12	2,572	2,572	2,523	2,560	95,500	2,560
2023-07-11	2,569	2,573	2,547	2,552	142,300	2,552
2023-07-10	2,531	2,586	2,531	2,572	110,800	2,572
2023-07-07	2,543	2,551	2,502	2,526	112,400	2,526
2023-07-06	2,521	2,550	2,521	2,537	97,900	2,537
2023-07-05	2,527	2,536	2,512	2,528	72,200	2,528
2023-07-04	2,540	2,548	2,522	2,532	78,000	2,532
2023-07-03	2,543	2,567	2,540	2,553	123,700	2,553
2023-06-30	2,532	2,534	2,499	2,525	94,200	2,525
2023-06-29	2,515	2,524	2,500	2,510	91,600	2,510
2023-06-28	2,492	2,517	2,485	2,517	73,700	2,517
2023-06-27	2,468	2,485	2,457	2,484	84,200	2,484
2023-06-26	2,464	2,485	2,430	2,468	75,700	2,468
2023-06-23	2,478	2,493	2,448	2,463	108,700	2,463
2023-06-22	2,475	2,492	2,463	2,470	120,800	2,470
2023-06-21	2,445	2,484	2,445	2,475	122,900	2,475
2023-06-20	2,453	2,481	2,450	2,459	129,400	2,459
2023-06-19	2,433	2,453	2,405	2,453	123,100	2,453
2023-06-16	2,419	2,438	2,411	2,426	141,300	2,426
2023-06-15	2,408	2,437	2,386	2,422	126,800	2,422
2023-06-14	2,403	2,403	2,383	2,390	119,300	2,390
2023-06-13	2,404	2,404	2,385	2,395	125,800	2,395
2023-06-12	2,420	2,427	2,389	2,390	135,600	2,390
2023-06-09	2,390	2,418	2,378	2,409	140,300	2,409
2023-06-08	2,379	2,395	2,362	2,380	89,100	2,380
2023-06-07	2,400	2,410	2,356	2,367	129,400	2,367
2023-06-06	2,320	2,410	2,296	2,389	262,500	2,389
2023-06-05	2,314	2,345	2,289	2,331	202,100	2,331
2023-06-02	2,245	2,273	2,231	2,272	71,200	2,272
2023-06-01	2,240	2,249	2,229	2,245	86,800	2,245
2023-05-31	2,250	2,251	2,227	2,239	175,800	2,239
2023-05-30	2,273	2,289	2,254	2,263	111,400	2,263
2023-05-29	2,281	2,281	2,259	2,268	104,200	2,268
2023-05-26	2,302	2,302	2,269	2,269	79,200	2,269
2023-05-25	2,301	2,315	2,285	2,307	102,400	2,307
2023-05-24	2,279	2,307	2,271	2,296	91,100	2,296
2023-05-23	2,320	2,332	2,287	2,292	110,400	2,292
2023-05-22	2,281	2,308	2,280	2,308	85,900	2,308
2023-05-19	2,284	2,297	2,278	2,283	82,100	2,283
2023-05-18	2,275	2,287	2,261	2,284	146,800	2,284
2023-05-17	2,251	2,271	2,241	2,268	118,400	2,268
2023-05-16	2,282	2,284	2,245	2,265	175,400	2,265
2023-05-15	2,244	2,258	2,227	2,258	114,600	2,258
2023-05-12	2,229	2,243	2,217	2,239	89,500	2,239
2023-05-11	2,244	2,250	2,223	2,239	82,200	2,239
2023-05-10	2,261	2,263	2,245	2,254	74,000	2,254
2023-05-09	2,250	2,261	2,229	2,258	83,700	2,258
2023-05-08	2,218	2,249	2,218	2,248	86,600	2,248
2023-05-02	2,241	2,241	2,201	2,218	89,300	2,218
2023-05-01	2,228	2,243	2,217	2,241	75,300	2,241
2023-04-28	2,188	2,221	2,172	2,218	107,700	2,218
2023-04-27	2,170	2,181	2,168	2,170	91,000	2,170
2023-04-26	2,163	2,188	2,154	2,184	71,800	2,184
2023-04-25	2,169	2,181	2,166	2,176	67,200	2,176
2023-04-24	2,164	2,164	2,152	2,154	33,200	2,154
2023-04-21	2,126	2,158	2,126	2,158	53,800	2,158
2023-04-20	2,136	2,149	2,131	2,141	47,000	2,141
2023-04-19	2,142	2,153	2,138	2,145	36,700	2,145
2023-04-18	2,157	2,157	2,143	2,154	42,700	2,154
2023-04-17	2,157	2,160	2,147	2,154	43,600	2,154
2023-04-14	2,140	2,156	2,140	2,152	44,300	2,152
2023-04-13	2,145	2,151	2,137	2,140	55,200	2,140
2023-04-12	2,115	2,144	2,115	2,143	61,300	2,143
2023-04-11	2,120	2,134	2,116	2,133	78,800	2,133
2023-04-10	2,122	2,129	2,098	2,103	47,400	2,103
2023-04-07	2,092	2,105	2,092	2,099	44,600	2,099
2023-04-06	2,101	2,113	2,086	2,092	76,100	2,092
2023-04-05	2,165	2,166	2,126	2,127	66,300	2,127
2023-04-04	2,175	2,180	2,164	2,179	88,800	2,179
2023-04-03	2,167	2,170	2,143	2,165	105,800	2,165
2023-03-31	2,147	2,177	2,143	2,164	144,400	2,164
2023-03-30	2,110	2,148	2,095	2,147	243,200	2,147
2023-03-29	2,130	2,144	2,109	2,140	158,800	2,140
2023-03-28	2,123	2,132	2,106	2,116	105,100	2,116
2023-03-27	2,113	2,115	2,094	2,101	80,400	2,101
2023-03-24	2,080	2,095	2,078	2,084	155,800	2,084
2023-03-23	2,052	2,085	2,043	2,085	122,500	2,085
2023-03-22	2,095	2,095	2,067	2,076	151,000	2,076
2023-03-20	2,070	2,077	2,046	2,046	154,500	2,046
2023-03-17	2,091	2,098	2,066	2,081	158,300	2,081
2023-03-16	2,046	2,070	2,041	2,067	97,200	2,067
2023-03-15	2,063	2,093	2,063	2,090	66,800	2,090
2023-03-14	2,059	2,059	2,028	2,048	113,700	2,048
2023-03-13	2,133	2,133	2,077	2,101	78,800	2,101
2023-03-10	2,118	2,151	2,118	2,148	126,600	2,148
2023-03-09	2,124	2,150	2,124	2,140	94,600	2,140
2023-03-08	2,111	2,131	2,106	2,124	51,300	2,124
2023-03-07	2,106	2,128	2,100	2,121	85,100	2,121
2023-03-06	2,100	2,108	2,088	2,097	110,500	2,097
2023-03-03	2,088	2,096	2,079	2,087	94,900	2,087
2023-03-02	2,075	2,089	2,074	2,082	69,600	2,082
2023-03-01	2,040	2,073	2,040	2,069	71,600	2,069
2023-02-28	2,076	2,083	2,050	2,054	212,900	2,054
2023-02-27	2,063	2,070	2,062	2,063	99,800	2,063
2023-02-24	2,058	2,068	2,051	2,063	78,500	2,063
2023-02-22	2,042	2,050	2,033	2,044	79,000	2,044
2023-02-21	2,023	2,052	2,023	2,047	74,100	2,047
2023-02-20	2,020	2,030	2,015	2,029	69,800	2,029
2023-02-17	2,015	2,025	2,011	2,017	71,000	2,017
2023-02-16	2,039	2,047	2,015	2,020	86,600	2,020
2023-02-15	2,027	2,036	2,022	2,032	52,800	2,032
2023-02-14	2,008	2,031	2,008	2,027	69,100	2,027
2023-02-13	2,008	2,013	1,998	2,003	61,000	2,003
2023-02-10	2,000	2,025	2,000	2,008	100,800	2,008
2023-02-09	1,999	2,020	1,999	2,011	70,600	2,011
2023-02-08	1,982	2,009	1,982	2,007	81,000	2,007
2023-02-07	1,975	1,989	1,972	1,979	99,000	1,979
2023-02-06	1,975	1,985	1,953	1,968	119,300	1,968
2023-02-03	1,985	1,987	1,952	1,962	81,900	1,962
2023-02-02	2,020	2,034	1,975	1,983	88,900	1,983
2023-02-01	2,021	2,037	2,011	2,019	152,800	2,019
2023-01-31	1,939	2,013	1,936	2,001	312,500	2,001
2023-01-30	1,907	1,924	1,906	1,916	112,900	1,916
2023-01-27	1,911	1,916	1,905	1,907	80,300	1,907
2023-01-26	1,904	1,912	1,896	1,911	66,000	1,911
2023-01-25	1,899	1,908	1,894	1,900	81,900	1,900
2023-01-24	1,894	1,896	1,887	1,896	101,800	1,896
2023-01-23	1,881	1,887	1,870	1,886	66,900	1,886
2023-01-20	1,858	1,869	1,854	1,868	48,200	1,868
2023-01-19	1,850	1,864	1,847	1,858	47,800	1,858
2023-01-18	1,856	1,873	1,847	1,868	70,100	1,868
2023-01-17	1,851	1,853	1,840	1,848	55,600	1,848
2023-01-16	1,850	1,861	1,837	1,843	90,100	1,843
2023-01-13	1,840	1,858	1,840	1,855	72,600	1,855
2023-01-12	1,851	1,854	1,840	1,841	68,300	1,841
2023-01-11	1,836	1,849	1,833	1,844	75,500	1,844
2023-01-10	1,848	1,850	1,822	1,823	167,500	1,823
2023-01-06	1,847	1,848	1,836	1,840	101,000	1,840
2023-01-05	1,854	1,855	1,837	1,848	100,900	1,848
2023-01-04	1,880	1,880	1,853	1,853	92,700	1,853

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 [2023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 [2023年度]