[5911 東証1部] 横河ブリッジホールディングス 日足 時系列データ

[5911 東証1部] 横河ブリッジホールディングス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122584.002599.002552.002572.00181600466383400
2017-12-112595.002595.002511.002548.00215500547043100
2017-12-082580.002615.002562.002595.00295400763487600
2017-12-072539.002598.002528.002569.00337200865750900
2017-12-062502.002556.002491.002506.00251500634309700
2017-12-052495.002504.002421.002502.00277400686979200
2017-12-042409.002550.002400.002492.005278001317096400
2017-12-012325.002378.002297.002369.00380300892470200
2017-11-302398.002420.002366.002375.00295000702195600
2017-11-292415.002437.002393.002402.00155400374203100
2017-11-282409.002417.002378.002401.00130600313404000
2017-11-272451.002465.002408.002420.00102200247978000
2017-11-242412.002432.002395.002407.00127000306181600
2017-11-222465.002491.002421.002432.00257700631443700
2017-11-212417.002469.002409.002430.00197500480500000
2017-11-202338.002385.002330.002382.00139600330164200
2017-11-172388.002406.002332.002348.00159000373855300
2017-11-162363.002366.002311.002347.00260900609477500
2017-11-152457.002457.002348.002370.00285900680139600
2017-11-142410.002482.002410.002474.00263100647307100
2017-11-132382.002409.002368.002368.0099000235781200
2017-11-102401.002438.002390.002406.00102100246467400
2017-11-092492.002492.002401.002428.00193300473348500
2017-11-082469.002481.002448.002469.0091500225538300
2017-11-072465.002482.002448.002470.00175200432014300
2017-11-062470.002512.002468.002496.00174500435240800
2017-11-022455.002463.002411.002457.00281300687529800
2017-11-012390.002479.002361.002476.004945001203522700
2017-10-312325.002566.002325.002412.0013487003273566200
2017-10-302140.002140.002104.002125.00242300514109900
2017-10-272143.002154.002128.002141.00125500268168400
2017-10-262129.002144.002109.002127.00218600464724700
2017-10-252171.002197.002091.002112.00427800915630100
2017-10-242144.002235.002132.002193.006468001414217500
2017-10-232121.002131.002098.002116.00140300297194600
2017-10-202070.002091.002061.002087.0085700178315900
2017-10-192094.002105.002080.002084.00123300257674300
2017-10-182107.002107.002076.002092.00149600312583400
2017-10-172121.002138.002074.002121.00345900730119700
2017-10-162151.002151.002109.002125.00253000537676600
2017-10-132126.002163.002118.002156.00146800315523900
2017-10-122148.002152.002121.002138.00156200333814800
2017-10-112150.002176.002141.002148.00131900283894000
2017-10-102110.002148.002103.002144.00115100245987000
2017-10-062120.002127.002099.002111.0078600165920500
2017-10-052148.002148.002107.002108.0091100192999400
2017-10-042158.002161.002128.002150.00115700248266500
2017-10-032192.002192.002142.002154.0091100196595900
2017-10-022198.002200.002155.002164.00158500344374500
2017-09-292157.002215.002155.002183.00323700706520000
2017-09-282155.002173.002131.002149.00130100278953100
2017-09-272140.002190.002119.002153.005499001185009000
2017-09-262040.002146.002033.002127.00430000907135300
2017-09-252044.002045.002023.002040.00108900221296600
2017-09-222083.002083.002032.002034.00116000237228500
2017-09-212108.002120.002080.002080.00406900855097200
2017-09-202110.002114.002068.002079.00206500430515700
2017-09-191988.002133.001980.002107.007226001505432200
2017-09-151966.001974.001927.001965.00228300444914200
2017-09-142015.002015.001947.001953.00251200494678100
2017-09-132012.002027.001973.002021.00164700330199900
2017-09-122040.002056.002013.002014.00135700275318500
2017-09-112032.002039.002015.002022.00107500217775500
2017-09-081964.002017.001959.002009.00192200383512300
2017-09-071955.001983.001955.001972.00143500282749100
2017-09-061902.001948.001900.001945.00159800309043200
2017-09-051932.001943.001909.001916.00163700314815300
2017-09-041936.001946.001918.001936.00180400349024800
2017-09-011971.001972.001932.001943.00139300270946800
2017-08-311950.001986.001945.001965.00227900450065800
2017-08-301964.001968.001917.001933.00118800229950100
2017-08-291909.001952.001909.001948.00136100263577900
2017-08-281909.001922.001898.001918.00114300218150300
2017-08-251915.001918.001893.001906.00111500212352900
2017-08-241905.001929.001905.001913.00158600304238100
2017-08-231952.001953.001912.001914.00157100302173800
2017-08-221940.001954.001930.001937.00233400453369000
2017-08-211947.001964.001938.001947.00229800447684500
2017-08-181920.001966.001920.001933.00257700500855800
2017-08-171932.001950.001922.001938.00292200565728900
2017-08-161973.001973.001943.001944.00274800536796600
2017-08-152003.002014.001985.001993.00252400504381200
2017-08-141986.002010.001968.001991.00288100574389300
2017-08-102000.002029.001965.002024.00436000877204800
2017-08-092017.002038.001988.001995.00416800835032700
2017-08-082015.002051.001982.002000.00301600606550600
2017-08-071973.002010.001971.001992.00232600462914600
2017-08-041935.001977.001920.001959.00418200817823000
2017-08-031950.001978.001946.001965.005877001153149900
2017-08-021870.001968.001866.001964.009105001750512300
2017-08-011778.001871.001767.001852.0010529001921935300
2017-07-311690.001690.001667.001678.00138600232680500
2017-07-281664.001693.001645.001693.00255800429458000
2017-07-271663.001679.001658.001670.00148500247807700
2017-07-261664.001669.001636.001664.00218600362786800
2017-07-251672.001673.001651.001659.00198200329070300
2017-07-241647.001652.001620.001651.00135900222860000
2017-07-211617.001654.001604.001651.00224600367289400
2017-07-201619.001630.001610.001629.00151700245995100
2017-07-191600.001613.001593.001612.00121000194478400
2017-07-181600.001619.001591.001616.00111600179710500
2017-07-141598.001605.001586.001598.0064100102370000
2017-07-131598.001603.001587.001598.0075700120812000
2017-07-121611.001615.001590.001593.00117700188250300
2017-07-111590.001623.001585.001622.00169000272492700
2017-07-101584.001612.001562.001602.00220300351266300
2017-07-071575.001593.001559.001566.00167500263258700
2017-07-061570.001583.001565.001583.00150700237564200
2017-07-051510.001571.001505.001571.00295300458460200
2017-07-041555.001555.001507.001510.00191200291764400
2017-07-031560.001579.001543.001552.00187400291389300
2017-06-301531.001555.001531.001555.00170800264490700
2017-06-291550.001561.001536.001561.00182300282385600
2017-06-281557.001566.001537.001537.00106400164687600
2017-06-271581.001584.001558.001566.00155400243335800
2017-06-261560.001592.001557.001574.00223400351726500
2017-06-231603.001610.001576.001582.00169400268825000
2017-06-221587.001607.001576.001599.00194400309717100
2017-06-211610.001610.001587.001587.00137200218867300
2017-06-201606.001618.001598.001605.00185400297658100
2017-06-191609.001618.001606.001611.0099800160867900
2017-06-161614.001623.001596.001610.00223900360083700
2017-06-151614.001636.001609.001620.00143600232614000
2017-06-141655.001655.001625.001625.00139800228568200
2017-06-131650.001674.001650.001653.00113300188230700
2017-06-121639.001651.001623.001648.00108700178068300
2017-06-091654.001671.001647.001650.00186800309310000
2017-06-081662.001675.001646.001649.00256600426128400
2017-06-071628.001674.001627.001654.00308000509355100
2017-06-061632.001655.001622.001627.00236800387504400
2017-06-051602.001651.001602.001644.00373800612257000
2017-06-021595.001618.001587.001614.00318900512498600
2017-06-011547.001620.001544.001603.00450300719741200
2017-05-311525.001538.001523.001531.00133900205090500
2017-05-301510.001530.001508.001525.00111400169493700
2017-05-291512.001530.001501.001519.00183600278714500
2017-05-261528.001531.001498.001504.00245600370633300
2017-05-251469.001532.001468.001528.00494800748204500
2017-05-241449.001462.001442.001456.00170500247718200
2017-05-231421.001427.001416.001419.0071000100928100
2017-05-221422.001428.001407.001422.0077700110286100
2017-05-191419.001419.001400.001416.00135400190751500
2017-05-181401.001427.001399.001423.00157700222772900
2017-05-171416.001430.001404.001427.00141500201400800
2017-05-161445.001445.001395.001420.00243800344583600
2017-05-151400.001405.001388.001402.00146800205293700
2017-05-121417.001419.001404.001415.00105100148455500
2017-05-111417.001427.001409.001427.00109300155378000
2017-05-101416.001430.001413.001421.00143100203512400
2017-05-091415.001419.001405.001416.0099200140280000
2017-05-081395.001415.001382.001415.00159800224822100
2017-05-021380.001388.001375.001379.00106300146890100
2017-05-011373.001380.001363.001380.00100000137218800
2017-04-281380.001392.001376.001378.00130300180024100
2017-04-271373.001379.001362.001379.00209700287515000
2017-04-261366.001376.001353.001367.00261600357243800
2017-04-251347.001370.001338.001369.00202200274924900
2017-04-241320.001338.001312.001328.00154600205130500
2017-04-211273.001302.001273.001300.00145400187908400
2017-04-201254.001276.001252.001267.0085600108441200
2017-04-191234.001260.001232.001254.00132600165928100
2017-04-181238.001252.001234.001235.00119300147701100
2017-04-171215.001228.001206.001226.00151900184804300
2017-04-141250.001257.001218.001219.00123700152140800
2017-04-131255.001265.001251.001255.007810098127000
2017-04-121269.001277.001261.001270.0096500122643300
2017-04-111285.001295.001282.001289.005190066916300
2017-04-101289.001299.001282.001294.006220080357300
2017-04-071285.001302.001279.001285.00100600129632500
2017-04-061296.001305.001271.001278.0092900118866600
2017-04-051298.001305.001292.001299.00106500138221400
2017-04-041309.001323.001288.001291.00149600193830000
2017-04-031291.001306.001290.001301.0084800110137400
2017-03-311316.001324.001290.001290.00104400136196600
2017-03-301325.001339.001303.001304.0089900118294800
2017-03-291339.001340.001324.001332.00113900151624300
2017-03-281336.001353.001333.001341.00168900226367900
2017-03-271348.001357.001334.001336.0094400126284900
2017-03-241351.001368.001351.001362.0084000114417700
2017-03-231344.001345.001327.001338.007110095034600
2017-03-221350.001371.001343.001344.0097800131917900
2017-03-211363.001367.001348.001357.0076100103429800
2017-03-171372.001376.001367.001371.005330073067200
2017-03-161370.001380.001365.001379.007100097581600
2017-03-151374.001387.001371.001378.0089700123549300
2017-03-141380.001387.001373.001385.006840094465600
2017-03-131387.001394.001379.001391.005670078695900
2017-03-101389.001392.001362.001389.00158900219206800
2017-03-091386.001398.001371.001380.00109800151516000
2017-03-081379.001387.001373.001383.0074900103321600
2017-03-071384.001391.001374.001380.006490089681200
2017-03-061389.001394.001384.001389.004320060036100
2017-03-031408.001410.001388.001393.0079200110354500
2017-03-021419.001420.001394.001409.00136700192287100
2017-03-011400.001407.001382.001406.00112600157308700
2017-02-281400.001417.001400.001402.00104700147509400
2017-02-271392.001393.001372.001387.006890095504800
2017-02-241409.001409.001389.001398.0075200105190000
2017-02-231402.001414.001397.001410.0075200105835700
2017-02-221408.001416.001398.001409.0087100122551400
2017-02-211405.001413.001391.001412.0071800101159300
2017-02-201392.001421.001389.001404.00134100188348500
2017-02-171405.001409.001395.001408.00108000151775200
2017-02-161395.001408.001374.001408.00247300344288500
2017-02-151390.001409.001362.001407.00232400323343500
2017-02-141427.001433.001385.001388.00124800175444300
2017-02-131411.001441.001404.001431.00184200262890000
2017-02-101372.001404.001372.001403.00208700290455100
2017-02-091367.001367.001331.001349.00213900288556700
2017-02-081390.001395.001355.001371.00320200437611400
2017-02-071415.001415.001398.001404.00106900150279900
2017-02-061430.001447.001414.001419.00113500161628900
2017-02-031448.001448.001422.001422.00146100209143400
2017-02-021487.001504.001442.001451.00210400309500300
2017-02-011468.001493.001446.001491.00381800563860300
2017-01-311444.001485.001434.001437.00653600951424400
2017-01-301404.001412.001393.001406.0076600107564900
2017-01-271419.001422.001409.001416.0098100138858100
2017-01-261415.001423.001403.001411.00114800162223100
2017-01-251395.001413.001395.001406.00132000185273300
2017-01-241367.001381.001363.001378.006940095219300
2017-01-231360.001382.001360.001371.005050069285400
2017-01-201375.001395.001363.001388.005800080331700
2017-01-191391.001414.001379.001388.00146900204963000
2017-01-181388.001390.001365.001380.0092300126968400
2017-01-171393.001394.001378.001382.00145300201295200
2017-01-161377.001398.001361.001393.00193500268686600
2017-01-131386.001394.001342.001377.00182000249021200
2017-01-121388.001398.001360.001389.00173500239772400
2017-01-111365.001397.001365.001389.00181400250785900
2017-01-101342.001371.001338.001353.00108500147073000
2017-01-061350.001365.001346.001355.0085800116471500
2017-01-051379.001379.001354.001357.0083300113351300
2017-01-041346.001377.001345.001376.00118300161583200
2016-12-301333.001372.001333.001363.0097000131694600
2016-12-291351.001359.001345.001352.007000094583300
2016-12-281364.001369.001357.001366.0076000103657700
2016-12-271354.001390.001348.001378.00136200187748100
2016-12-261367.001374.001362.001362.005760078682000
2016-12-221393.001400.001360.001367.0086600118736000
2016-12-211381.001411.001372.001387.00240600335372300
2016-12-201348.001389.001340.001379.00153900211372400
2016-12-191350.001355.001338.001352.00121500163856300
2016-12-161350.001356.001340.001352.0095100128423100
2016-12-151339.001355.001336.001342.00157300211227300
2016-12-141350.001355.001336.001340.00114400153591900
2016-12-131341.001360.001322.001356.00192200259320100
2016-12-121379.001386.001356.001361.00145000198381600
2016-12-091363.001394.001363.001384.00227100313448400
2016-12-081360.001370.001356.001370.00182200248099300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter