[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 
2016-12-051314.001336.001314.001331.00135300180016100
2016-12-021330.001344.001326.001335.00147800197113600
2016-12-011322.001331.001308.001328.00218600288898500
2016-11-301323.001346.001307.001311.00292500386590900
2016-11-291298.001348.001297.001348.00335600446011600
2016-11-281293.001312.001288.001302.00430200559675000
2016-11-251236.001305.001226.001292.007834001002247800
2016-11-241199.001199.001186.001189.0092400110008800
2016-11-221195.001199.001178.001196.0094100112256600
2016-11-211195.001203.001192.001195.0093500111872300
2016-11-181196.001196.001174.001189.0087500103635900
2016-11-171175.001200.001171.001183.00102400121664600
2016-11-161190.001190.001171.001178.00122300144001100
2016-11-151186.001195.001170.001189.00108400128506800
2016-11-141170.001199.001156.001185.00136500161734800
2016-11-111162.001188.001154.001155.00122500143015500
2016-11-101179.001179.001149.001165.00170700198913400
2016-11-091168.001177.001075.001114.00261900294239200
2016-11-081165.001184.001153.001165.00100400117318300
2016-11-071175.001181.001165.001170.0095200111593500
2016-11-041162.001187.001156.001182.00163500191659900
2016-11-021210.001210.001161.001166.00201300237969000
2016-11-011174.001223.001163.001216.00372600448392200
2016-10-311165.001179.001136.001155.0093900109043500
2016-10-281159.001173.001154.001162.00268400312050400
2016-10-271132.001174.001131.001160.00181800210581800
2016-10-261138.001154.001135.001151.00127800146904200
2016-10-251144.001144.001121.001138.0095700108509800
2016-10-241115.001146.001102.001137.00131600149186100
2016-10-211121.001128.001116.001117.004650052065500
2016-10-201115.001128.001115.001126.008370094061600
2016-10-191100.001130.001094.001119.00113400126494600
2016-10-181101.001105.001095.001104.006380070255200
2016-10-171096.001105.001085.001099.008890097532800
2016-10-141095.001105.001086.001095.0094200102982500
2016-10-131108.001109.001091.001102.005910065013900
2016-10-121097.001117.001093.001113.0093700104028300
2016-10-111100.001113.001089.001103.006490071437400
2016-10-071108.001120.001101.001110.004770052894400
2016-10-061128.001128.001102.001111.006510072697300
2016-10-051114.001125.001109.001120.007300081767300
2016-10-041114.001119.001094.001113.005670062952600
2016-10-031124.001125.001102.001106.005580062107800
2016-09-301126.001138.001116.001124.0090000101392900
2016-09-291123.001129.001113.001123.007080079323800
2016-09-281099.001124.001098.001111.0092600102591800
2016-09-271084.001101.001066.001101.00117800128001200
2016-09-261101.001113.001091.001094.004280047048400
2016-09-231119.001119.001103.001115.0092900103390200
2016-09-211077.001109.001071.001105.0092500100885100
2016-09-201065.001092.001054.001082.008570092469100
2016-09-161077.001093.001077.001085.007310079224000
2016-09-151076.001077.001063.001065.009260098841300
2016-09-141084.001100.001076.001079.00108300117608800
2016-09-131109.001119.001102.001104.005970066150200
2016-09-121094.001109.001087.001098.005130056282600
2016-09-091128.001128.001103.001111.00137300153425000
2016-09-081150.001158.001130.001144.0090500103723900
2016-09-071139.001152.001135.001152.008140093142200
2016-09-061127.001155.001122.001146.007530086026100
2016-09-051125.001136.001112.001129.006500073200300
2016-09-021121.001125.001108.001120.006590073566400
2016-09-011144.001144.001127.001131.005710064652300
2016-08-311138.001147.001125.001147.006800077615500
2016-08-301124.001132.001116.001128.004180046991000
2016-08-291141.001149.001121.001126.006170069648700
2016-08-261130.001130.001101.001122.00130200145885700
2016-08-251157.001167.001136.001142.00121200139057800
2016-08-241149.001165.001129.001150.00187300216003900
2016-08-231130.001157.001129.001142.00230900263930300
2016-08-221074.001123.001064.001120.00190200210849500
2016-08-191065.001078.001060.001063.00136600145279500
2016-08-181034.001081.001032.001074.00220100233941600
2016-08-171012.001031.001009.001028.00136400139436400
2016-08-161041.001041.001013.001013.008530087319900
2016-08-151056.001069.001038.001042.006120064013000
2016-08-121049.001068.001043.001059.00103600109683000
2016-08-101026.001046.001026.001037.005490057024000
2016-08-091010.001034.001009.001033.008870090754800
2016-08-081040.001040.001019.001024.00143500147249800
2016-08-051038.001040.001026.001030.004820049792500
2016-08-041043.001048.001027.001036.00155600160910900
2016-08-031047.001050.001033.001039.00135700141232300
2016-08-021081.001091.001057.001059.00222200236765600
2016-08-011136.001137.001103.001107.00178900198997800
2016-07-291147.001172.001140.001166.00302700351997400
2016-07-281125.001155.001125.001152.00155600177644700
2016-07-271140.001165.001140.001155.00206000237879800
2016-07-261155.001155.001136.001144.00126400144559300
2016-07-251167.001167.001150.001157.00151600175760300
2016-07-221153.001160.001135.001141.007970091095500
2016-07-211144.001174.001141.001169.00171700199725900
2016-07-201134.001144.001120.001144.006780077024000
2016-07-191100.001145.001100.001141.00191700217185900
2016-07-151130.001143.001110.001126.00304500344937900
2016-07-141095.001132.001095.001127.00261900294258000
2016-07-131087.001129.001087.001104.00463000512349800
2016-07-121070.001089.001057.001061.00146400156434900
2016-07-11996.001062.00993.001051.00313300324180400
2016-07-08998.001005.00980.00982.00108800107876600
2016-07-071003.001014.00992.00999.008190082069200
2016-07-061003.001006.00983.001003.00133500132960600
2016-07-051020.001024.001011.001020.007570077017600
2016-07-041021.001033.001020.001030.004550046805400
2016-07-011039.001039.001016.001028.00110100113305500
2016-06-301033.001044.001014.001014.009430096894400
2016-06-291010.001030.001010.001020.008720088879800
2016-06-28965.001005.00954.00997.00205400203345800
2016-06-27945.00981.00945.00976.00140900136542400
2016-06-241033.001037.00933.00939.00255000246334500
2016-06-231005.001012.00993.001010.00112900113309700
2016-06-221007.001017.001003.001005.007190072439000
2016-06-21993.001018.00988.001014.00145200146415300
2016-06-20983.001009.00983.001003.00131100131155900
2016-06-17956.00985.00956.00975.00211200205338800
2016-06-16976.00990.00951.00954.00247700238504900
2016-06-15968.00984.00963.00977.00106600103949700
2016-06-14985.00998.00970.00975.00150200146661700
2016-06-131006.001014.00996.00998.00201800202046800
2016-06-101020.001036.001020.001036.00197600202957400
2016-06-091046.001048.001016.001023.00309200317620200
2016-06-081060.001062.001046.001054.00111700117753200
2016-06-071065.001069.001056.001065.00105100111654900
2016-06-061055.001066.001054.001060.00153800162791900
2016-06-031065.001088.001064.001079.00170300183435800
2016-06-021080.001080.001050.001063.00207800220521000
2016-06-011082.001096.001081.001088.00204100221977700
2016-05-311101.001102.001085.001097.00295700323198400
2016-05-301084.001105.001074.001096.00261100285340500
2016-05-271098.001110.001095.001104.00284300313379300
2016-05-261082.001096.001081.001090.00266200289956800
2016-05-251097.001100.001085.001089.00231500253047400
2016-05-241081.001105.001080.001082.00562900615215900
2016-05-231067.001084.001060.001082.00586400631290800
2016-05-201048.001066.001038.001054.00396300417679600
2016-05-191037.001069.001037.001061.00639400677243700
2016-05-181015.001035.001003.001030.00424100434590200
2016-05-171009.001026.00997.001013.00377100381376900
2016-05-16985.001025.00980.001009.00672300680448900
2016-05-13998.001000.00971.00972.00382300374050700
2016-05-12990.001003.00982.00998.00325100322639000
2016-05-111018.001019.00992.00995.00484700485820200
2016-05-10985.001007.00972.001006.00463400458892300
2016-05-09963.00984.00946.00982.00407500393097100
2016-05-06982.00989.00940.00952.00745700711656200
2016-05-02980.00983.00965.00974.00739500720201700
2016-04-281018.001035.00991.00993.0013673001375704000
2016-04-271028.001039.001009.001025.0011595001185932200
2016-04-261100.001104.001040.001047.0016518001771735200
2016-04-251109.001161.001095.001127.0015596001759434800
2016-04-221300.001304.001270.001289.00137200176481800
2016-04-211310.001325.001299.001311.00114300150043900
2016-04-201275.001314.001271.001288.00207700269143800
2016-04-191331.001331.001263.001283.00271000348333800
2016-04-181200.001253.001185.001241.00225100276917600
2016-04-151200.001214.001178.001182.0099900119148800
2016-04-141175.001187.001161.001187.0099900117609200
2016-04-131139.001156.001139.001145.006810077948600
2016-04-121096.001138.001093.001131.008280092844300
2016-04-111107.001110.001092.001106.007690084656200
2016-04-081078.001117.001060.001104.00164400179002400
2016-04-071069.001112.001069.001099.006960076373800
2016-04-061069.001091.001065.001085.008640093276700
2016-04-051113.001123.001080.001081.00135100148720700
2016-04-041132.001153.001112.001125.00191200216004400
2016-04-011219.001223.001144.001147.00112500131359900
2016-03-311203.001226.001191.001210.00124700150871800
2016-03-301208.001227.001198.001204.00140000169697300
2016-03-291175.001211.001172.001201.00161000192259000
2016-03-281192.001192.001153.001180.00142900167606500
2016-03-251192.001194.001161.001173.00167800197437300
2016-03-241176.001197.001170.001191.00145200172404600
2016-03-231187.001193.001168.001183.00119200140734100
2016-03-221182.001199.001153.001177.00203900238186200
2016-03-181172.001191.001155.001172.00153100179181500
2016-03-171188.001203.001173.001179.00131500156427600
2016-03-161170.001207.001170.001189.00113900135945700
2016-03-151185.001185.001163.001177.007690090339900
2016-03-141170.001184.001166.001179.00117300137974200
2016-03-111126.001155.001119.001140.00133300151123800
2016-03-101117.001150.001108.001146.00102100116251300
2016-03-091113.001128.001097.001100.00150300165933100
2016-03-081141.001156.001108.001124.00137200154784100
2016-03-071138.001149.001126.001141.00128000145643400
2016-03-041090.001140.001082.001138.00116400130672900
2016-03-031103.001104.001079.001101.0092000100714200
2016-03-021088.001108.001084.001101.00101800111826000
2016-03-011072.001085.001041.001073.00146300155820700
2016-02-291098.001120.001064.001066.00169900184404500
2016-02-261067.001087.001052.001082.00202200216828400
2016-02-251055.001074.001038.001046.00225000236534900
2016-02-241027.001059.001018.001048.00109600114137500
2016-02-231058.001067.001036.001039.00178000186537000
2016-02-221051.001088.001047.001058.00140300149160100
2016-02-191108.001116.001042.001055.00206500219290200
2016-02-181073.001125.001057.001111.00320200352099400
2016-02-171037.001064.001006.001017.00171400176154600
2016-02-161055.001066.001036.001040.00282600296013300
2016-02-151042.001072.001033.001057.00266900281034700
2016-02-121014.001042.001008.001010.00540200555305500
2016-02-101070.001114.001031.001044.00418400445218600
2016-02-091027.001068.001022.001051.00367500384966700
2016-02-081019.001065.001012.001045.00530500553723500
2016-02-051096.001097.001022.001033.00653600687441200
2016-02-041130.001146.001113.001133.00463900526406600
2016-02-031119.001145.001105.001134.00388300437591300
2016-02-021175.001181.001121.001134.00348000403217800
2016-02-011106.001174.001106.001174.00577400661235600
2016-01-291090.001105.001020.001078.0011009001159643500
2016-01-281220.001238.001192.001214.00297700361100900
2016-01-271213.001245.001207.001240.00134700165425300
2016-01-261182.001207.001174.001184.00128900153420000
2016-01-251202.001225.001191.001200.00188300226818400
2016-01-221165.001177.001148.001176.00111500129934400
2016-01-211120.001192.001115.001123.00317400364454000
2016-01-201191.001200.001145.001147.00218900256480400
2016-01-191215.001226.001191.001197.0099500119914400
2016-01-181195.001220.001191.001207.00165400199375200
2016-01-151260.001270.001206.001209.00295800360644700
2016-01-141231.001249.001215.001226.00373700458624000
2016-01-131250.001281.001229.001269.00221800280262100
2016-01-121250.001266.001206.001211.00304800375946400
2016-01-081293.001307.001274.001275.00213200275788300
2016-01-071320.001322.001294.001296.00159500208300000
2016-01-061330.001335.001304.001315.00145700192294600
2016-01-051336.001348.001316.001318.00252400334894900
2016-01-041373.001400.001336.001336.00157100213112800
2015-12-301393.001415.001380.001397.00207500289646200
2015-12-291349.001375.001299.001373.00262700352465000
2015-12-281311.001342.001304.001338.00221100292412100
2015-12-251351.001358.001320.001323.00159000211890100
2015-12-241345.001360.001334.001338.00192900259544300
2015-12-221366.001384.001342.001346.00268900364617200
2015-12-211368.001385.001363.001380.00142300195873000
2015-12-181397.001425.001378.001385.00217900305623400
2015-12-171389.001423.001387.001405.00269000379351300
2015-12-161355.001373.001347.001363.00186500253927500
2015-12-151373.001386.001332.001343.00256600346888700
2015-12-141333.001365.001332.001360.00175700236768300
2015-12-111353.001385.001349.001375.00238100325754700
2015-12-101376.001384.001351.001374.00238500326688200
2015-12-091400.001425.001386.001399.00292000409599100
2015-12-081369.001399.001368.001398.00296300411480700
2015-12-071385.001403.001358.001361.00301500415896000
2015-12-041382.001384.001365.001377.00142600196388900
2015-12-031380.001388.001363.001376.00133700184009600
2015-12-021385.001385.001368.001380.00145400200562200
2015-12-011375.001384.001362.001382.00210600290497900
2015-11-301370.001374.001344.001354.00158500214555700
2015-11-271375.001389.001357.001369.00227000311982900

   ※ 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。 

s7db.com Twitter Blog