7039 ブリッジインターナショナル(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,847 | 2,914 | 2,658 | 2,760 | 26,700 | 1,380 |
| 2018-12-27 | 2,838 | 2,843 | 2,720 | 2,837 | 12,700 | 1,418.50 |
| 2018-12-26 | 2,669 | 2,706 | 2,531 | 2,649 | 12,100 | 1,324.50 |
| 2018-12-25 | 2,702 | 2,702 | 2,600 | 2,617 | 21,700 | 1,308.50 |
| 2018-12-21 | 2,969 | 2,998 | 2,610 | 2,868 | 34,700 | 1,434 |
| 2018-12-20 | 3,090 | 3,090 | 2,895 | 2,940 | 24,900 | 1,470 |
| 2018-12-19 | 3,020 | 3,230 | 2,936 | 3,050 | 15,400 | 1,525 |
| 2018-12-18 | 3,130 | 3,195 | 3,005 | 3,040 | 39,200 | 1,520 |
| 2018-12-17 | 3,575 | 3,585 | 3,330 | 3,385 | 17,400 | 1,692.50 |
| 2018-12-14 | 3,800 | 3,830 | 3,575 | 3,575 | 16,000 | 1,787.50 |
| 2018-12-13 | 3,490 | 3,820 | 3,490 | 3,740 | 22,700 | 1,870 |
| 2018-12-12 | 3,300 | 3,530 | 3,300 | 3,490 | 11,700 | 1,745 |
| 2018-12-11 | 3,430 | 3,510 | 3,305 | 3,350 | 11,600 | 1,675 |
| 2018-12-10 | 3,625 | 3,625 | 3,415 | 3,425 | 12,500 | 1,712.50 |
| 2018-12-07 | 3,600 | 3,705 | 3,560 | 3,675 | 10,200 | 1,837.50 |
| 2018-12-06 | 3,700 | 3,735 | 3,435 | 3,650 | 38,100 | 1,825 |
| 2018-12-05 | 3,735 | 3,955 | 3,610 | 3,725 | 32,800 | 1,862.50 |
| 2018-12-04 | 4,070 | 4,130 | 3,790 | 3,845 | 39,800 | 1,922.50 |
| 2018-12-03 | 4,185 | 4,240 | 4,015 | 4,080 | 34,700 | 2,040 |
| 2018-11-30 | 3,815 | 4,185 | 3,775 | 4,140 | 86,200 | 2,070 |
| 2018-11-29 | 4,075 | 4,075 | 3,850 | 3,860 | 68,100 | 1,930 |
| 2018-11-28 | 3,560 | 4,150 | 3,515 | 4,145 | 149,700 | 2,072.50 |
| 2018-11-27 | 3,435 | 3,555 | 3,405 | 3,450 | 8,800 | 1,725 |
| 2018-11-26 | 3,545 | 3,545 | 3,355 | 3,405 | 12,000 | 1,702.50 |
| 2018-11-22 | 3,515 | 3,595 | 3,365 | 3,500 | 14,300 | 1,750 |
| 2018-11-21 | 3,230 | 3,545 | 3,230 | 3,505 | 19,500 | 1,752.50 |
| 2018-11-20 | 3,180 | 3,380 | 3,130 | 3,365 | 16,300 | 1,682.50 |
| 2018-11-19 | 3,180 | 3,260 | 3,180 | 3,225 | 5,900 | 1,612.50 |
| 2018-11-16 | 3,410 | 3,410 | 3,145 | 3,180 | 12,300 | 1,590 |
| 2018-11-15 | 3,360 | 3,420 | 3,305 | 3,350 | 8,700 | 1,675 |
| 2018-11-14 | 3,480 | 3,510 | 3,360 | 3,360 | 14,800 | 1,680 |
| 2018-11-13 | 3,250 | 3,470 | 3,240 | 3,410 | 18,000 | 1,705 |
| 2018-11-12 | 3,645 | 3,675 | 3,460 | 3,500 | 28,100 | 1,750 |
| 2018-11-09 | 3,775 | 3,775 | 3,625 | 3,680 | 28,000 | 1,840 |
| 2018-11-08 | 3,595 | 3,780 | 3,450 | 3,720 | 66,500 | 1,860 |
| 2018-11-07 | 3,480 | 3,530 | 3,225 | 3,455 | 30,400 | 1,727.50 |
| 2018-11-06 | 3,555 | 3,650 | 3,430 | 3,495 | 50,800 | 1,747.50 |
| 2018-11-05 | 3,250 | 3,780 | 3,175 | 3,625 | 129,800 | 1,812.50 |
| 2018-11-02 | 3,200 | 3,275 | 3,120 | 3,225 | 37,400 | 1,612.50 |
| 2018-11-01 | 3,255 | 3,300 | 3,110 | 3,145 | 48,700 | 1,572.50 |
| 2018-10-31 | 3,465 | 3,530 | 3,335 | 3,345 | 62,200 | 1,672.50 |
| 2018-10-30 | 3,250 | 3,540 | 3,055 | 3,430 | 114,900 | 1,715 |
| 2018-10-29 | 3,605 | 3,650 | 3,120 | 3,235 | 124,300 | 1,617.50 |
| 2018-10-26 | 4,150 | 4,205 | 3,385 | 3,530 | 172,400 | 1,765 |
| 2018-10-25 | 4,165 | 4,220 | 3,960 | 4,080 | 181,700 | 2,040 |
| 2018-10-24 | 4,810 | 4,985 | 4,465 | 4,500 | 343,800 | 2,250 |
| 2018-10-23 | 4,620 | 4,990 | 4,355 | 4,700 | 545,700 | 2,350 |
| 2018-10-22 | 4,290 | 4,545 | 4,235 | 4,480 | 173,300 | 2,240 |
| 2018-10-19 | 4,000 | 4,350 | 3,935 | 4,220 | 97,100 | 2,110 |
| 2018-10-18 | 4,185 | 4,410 | 3,975 | 4,125 | 154,400 | 2,062.50 |
| 2018-10-17 | 3,950 | 4,515 | 3,920 | 4,255 | 355,400 | 2,127.50 |
| 2018-10-16 | 4,135 | 4,210 | 3,790 | 3,815 | 127,700 | 1,907.50 |
| 2018-10-15 | 4,550 | 4,685 | 4,105 | 4,135 | 130,100 | 2,067.50 |
| 2018-10-12 | 4,480 | 4,750 | 4,325 | 4,500 | 214,400 | 2,250 |
| 2018-10-11 | 4,360 | 4,650 | 4,215 | 4,460 | 215,100 | 2,230 |
| 2018-10-10 | 5,220 | 5,350 | 4,630 | 4,780 | 689,700 | 2,390 |
| 2018-10-09 | 6,120 | 6,270 | 5,620 | 5,620 | 977,600 | 2,810 |
| 2018-10-05 | 6,620 | 6,620 | 6,620 | 6,620 | 14,400 | 3,310 |
| 2018-10-04 | 4,920 | 5,620 | 4,920 | 5,620 | 704,100 | 2,810 |
| 2018-10-03 | - | - | - | - | - | - |
分割・併合履歴 ： [2019-06-26]1株→2株
