7039 ブリッジインターナショナル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,989	1,989	1,880	1,917	37,000	1,917
2019-12-27	1,900	1,979	1,875	1,962	75,500	1,962
2019-12-26	1,899	2,031	1,793	1,850	150,500	1,850
2019-12-25	1,790	1,898	1,780	1,897	95,200	1,897
2019-12-24	1,720	1,740	1,699	1,726	22,600	1,726
2019-12-23	1,698	1,769	1,675	1,702	75,300	1,702
2019-12-20	1,607	1,668	1,607	1,635	54,700	1,635
2019-12-19	1,650	1,653	1,585	1,609	39,000	1,609
2019-12-18	1,651	1,683	1,635	1,643	30,100	1,643
2019-12-17	1,610	1,670	1,601	1,665	54,500	1,665
2019-12-16	1,570	1,614	1,557	1,575	52,300	1,575
2019-12-13	1,531	1,538	1,519	1,534	17,100	1,534
2019-12-12	1,500	1,532	1,500	1,515	13,500	1,515
2019-12-11	1,493	1,500	1,482	1,496	13,700	1,496
2019-12-10	1,512	1,523	1,479	1,504	22,400	1,504
2019-12-09	1,521	1,554	1,471	1,507	50,600	1,507
2019-12-06	1,454	1,523	1,451	1,491	40,200	1,491
2019-12-05	1,424	1,448	1,406	1,448	21,800	1,448
2019-12-04	1,382	1,411	1,373	1,411	14,300	1,411
2019-12-03	1,428	1,428	1,367	1,382	45,400	1,382
2019-12-02	1,350	1,472	1,341	1,428	91,100	1,428
2019-11-29	1,320	1,340	1,318	1,337	10,600	1,337
2019-11-28	1,344	1,344	1,301	1,321	12,000	1,321
2019-11-27	1,318	1,344	1,315	1,330	17,000	1,330
2019-11-26	1,306	1,310	1,298	1,309	12,900	1,309
2019-11-25	1,287	1,305	1,272	1,305	34,600	1,305
2019-11-22	1,297	1,299	1,275	1,297	21,300	1,297
2019-11-21	1,306	1,308	1,296	1,300	9,900	1,300
2019-11-20	1,326	1,326	1,300	1,306	10,700	1,306
2019-11-19	1,337	1,347	1,286	1,346	27,200	1,346
2019-11-18	1,337	1,367	1,335	1,339	20,100	1,339
2019-11-15	1,361	1,368	1,322	1,336	11,900	1,336
2019-11-14	1,287	1,446	1,265	1,361	56,600	1,361
2019-11-13	1,415	1,415	1,366	1,377	21,300	1,377
2019-11-12	1,406	1,420	1,403	1,420	16,900	1,420
2019-11-11	1,414	1,419	1,404	1,410	5,300	1,410
2019-11-08	1,405	1,412	1,403	1,405	5,300	1,405
2019-11-07	1,417	1,417	1,403	1,404	4,800	1,404
2019-11-06	1,405	1,413	1,401	1,403	6,100	1,403
2019-11-05	1,405	1,419	1,395	1,405	13,300	1,405
2019-11-01	1,423	1,423	1,404	1,404	2,300	1,404
2019-10-31	1,417	1,418	1,403	1,418	6,300	1,418
2019-10-30	1,415	1,415	1,393	1,404	4,800	1,404
2019-10-29	1,410	1,411	1,391	1,404	29,600	1,404
2019-10-28	1,427	1,427	1,400	1,407	5,800	1,407
2019-10-25	1,426	1,430	1,398	1,400	12,500	1,400
2019-10-24	1,417	1,420	1,401	1,420	3,500	1,420
2019-10-23	1,371	1,424	1,371	1,409	17,900	1,409
2019-10-21	1,345	1,390	1,342	1,383	17,300	1,383
2019-10-18	1,357	1,371	1,351	1,353	12,000	1,353
2019-10-17	1,400	1,412	1,361	1,371	22,100	1,371
2019-10-16	1,445	1,445	1,402	1,412	11,400	1,412
2019-10-15	1,463	1,463	1,418	1,431	10,900	1,431
2019-10-11	1,512	1,512	1,401	1,433	31,900	1,433
2019-10-10	1,523	1,523	1,492	1,512	12,400	1,512
2019-10-09	1,523	1,529	1,487	1,519	18,400	1,519
2019-10-08	1,598	1,603	1,458	1,502	60,900	1,502
2019-10-07	1,541	1,576	1,486	1,569	44,900	1,569
2019-10-04	1,367	1,509	1,367	1,471	45,200	1,471
2019-10-03	1,400	1,400	1,335	1,367	23,100	1,367
2019-10-02	1,381	1,420	1,371	1,395	29,700	1,395
2019-10-01	1,339	1,356	1,304	1,352	31,800	1,352
2019-09-30	1,398	1,398	1,300	1,309	71,900	1,309
2019-09-27	1,212	1,216	1,202	1,212	4,200	1,212
2019-09-26	1,225	1,225	1,210	1,212	5,900	1,212
2019-09-25	1,228	1,229	1,204	1,225	4,100	1,225
2019-09-24	1,184	1,234	1,180	1,230	22,000	1,230
2019-09-20	1,160	1,175	1,158	1,172	6,300	1,172
2019-09-19	1,153	1,166	1,150	1,150	9,300	1,150
2019-09-18	1,170	1,170	1,156	1,164	4,800	1,164
2019-09-17	1,169	1,187	1,163	1,170	7,300	1,170
2019-09-13	1,178	1,179	1,166	1,175	12,100	1,175
2019-09-12	1,180	1,202	1,172	1,185	7,600	1,185
2019-09-11	1,191	1,191	1,160	1,171	9,700	1,171
2019-09-10	1,212	1,212	1,191	1,192	6,900	1,192
2019-09-09	1,183	1,214	1,175	1,212	28,200	1,212
2019-09-06	1,200	1,205	1,173	1,195	10,900	1,195
2019-09-05	1,199	1,216	1,190	1,200	17,300	1,200
2019-09-04	1,204	1,210	1,181	1,194	9,800	1,194
2019-09-03	1,206	1,212	1,201	1,210	7,500	1,210
2019-09-02	1,213	1,239	1,201	1,235	6,600	1,235
2019-08-30	1,183	1,200	1,161	1,200	8,200	1,200
2019-08-29	1,178	1,178	1,120	1,153	20,600	1,153
2019-08-28	1,207	1,207	1,177	1,178	11,600	1,178
2019-08-27	1,224	1,240	1,205	1,209	8,200	1,209
2019-08-26	1,210	1,244	1,190	1,217	12,900	1,217
2019-08-23	1,274	1,274	1,228	1,237	15,700	1,237
2019-08-22	1,245	1,280	1,245	1,277	28,400	1,277
2019-08-21	1,189	1,289	1,187	1,267	132,700	1,267
2019-08-20	1,181	1,190	1,160	1,180	50,300	1,180
2019-08-19	1,240	1,240	1,193	1,193	22,600	1,193
2019-08-16	1,276	1,289	1,231	1,251	18,100	1,251
2019-08-15	1,331	1,333	1,308	1,314	10,600	1,314
2019-08-14	1,400	1,412	1,339	1,351	13,100	1,351
2019-08-13	1,371	1,429	1,365	1,391	11,600	1,391
2019-08-09	1,361	1,400	1,360	1,370	12,200	1,370
2019-08-08	1,351	1,369	1,340	1,351	6,800	1,351
2019-08-07	1,355	1,357	1,318	1,357	3,400	1,357
2019-08-06	1,343	1,355	1,316	1,355	9,500	1,355
2019-08-05	1,355	1,364	1,335	1,364	9,700	1,364
2019-08-02	1,376	1,376	1,335	1,361	13,800	1,361
2019-08-01	1,412	1,418	1,334	1,376	13,300	1,376
2019-07-31	1,438	1,438	1,390	1,412	12,000	1,412
2019-07-30	1,482	1,482	1,440	1,449	5,200	1,449
2019-07-29	1,463	1,466	1,448	1,466	1,200	1,466
2019-07-26	1,465	1,470	1,450	1,463	1,800	1,463
2019-07-25	1,473	1,473	1,446	1,462	5,800	1,462
2019-07-24	1,498	1,498	1,475	1,481	2,500	1,481
2019-07-23	1,509	1,509	1,478	1,498	4,500	1,498
2019-07-22	1,492	1,518	1,460	1,498	8,300	1,498
2019-07-19	1,510	1,510	1,486	1,492	5,200	1,492
2019-07-18	1,477	1,482	1,476	1,482	600	1,482
2019-07-17	1,476	1,491	1,466	1,482	3,500	1,482
2019-07-16	1,527	1,527	1,476	1,494	6,300	1,494
2019-07-12	1,552	1,552	1,528	1,543	3,200	1,543
2019-07-11	1,547	1,553	1,514	1,543	9,700	1,543
2019-07-10	1,558	1,559	1,502	1,536	9,000	1,536
2019-07-09	1,500	1,561	1,500	1,532	9,800	1,532
2019-07-08	1,474	1,495	1,474	1,495	3,600	1,495
2019-07-05	1,452	1,482	1,450	1,472	5,100	1,472
2019-07-04	1,452	1,487	1,448	1,482	7,900	1,482
2019-07-03	1,483	1,488	1,450	1,480	7,400	1,480
2019-07-02	1,509	1,509	1,480	1,500	4,800	1,500
2019-07-01	1,476	1,515	1,451	1,515	10,200	1,515
2019-06-28	1,526	1,526	1,414	1,472	31,300	1,472
2019-06-27	1,545	1,627	1,505	1,539	32,500	1,539
2019-06-26	1,540	1,597	1,499	1,505	23,500	1,505
2019-06-25	3,050	3,125	3,005	3,060	22,500	1,530
2019-06-24	2,900	3,035	2,900	2,995	10,800	1,497.50
2019-06-21	2,813	2,895	2,801	2,865	13,400	1,432.50
2019-06-20	2,773	2,869	2,773	2,812	4,300	1,406
2019-06-19	2,736	2,925	2,736	2,791	7,000	1,395.50
2019-06-18	2,788	2,820	2,723	2,725	11,200	1,362.50
2019-06-17	2,912	2,947	2,851	2,851	8,800	1,425.50
2019-06-14	2,950	2,965	2,909	2,912	6,100	1,456
2019-06-13	2,900	2,930	2,849	2,906	4,300	1,453
2019-06-12	2,900	2,931	2,898	2,904	4,700	1,452
2019-06-11	2,889	2,899	2,860	2,882	4,000	1,441
2019-06-10	2,887	2,890	2,850	2,865	3,200	1,432.50
2019-06-07	2,841	2,864	2,802	2,864	3,500	1,432
2019-06-06	2,826	2,900	2,805	2,843	4,500	1,421.50
2019-06-05	2,874	2,896	2,830	2,840	5,600	1,420
2019-06-04	2,782	2,887	2,722	2,872	9,700	1,436
2019-06-03	2,873	2,899	2,794	2,794	8,300	1,397
2019-05-31	3,015	3,045	2,855	2,888	11,600	1,444
2019-05-30	3,095	3,100	2,960	2,966	12,500	1,483
2019-05-29	3,005	3,005	2,930	2,972	6,300	1,486
2019-05-28	3,105	3,110	3,010	3,040	2,500	1,520
2019-05-27	3,000	3,130	3,000	3,035	8,000	1,517.50
2019-05-24	2,956	2,992	2,907	2,982	5,900	1,491
2019-05-23	3,035	3,035	2,952	2,971	3,500	1,485.50
2019-05-22	3,065	3,120	3,035	3,040	6,600	1,520
2019-05-21	3,080	3,095	2,998	3,065	5,300	1,532.50
2019-05-20	2,983	3,150	2,970	3,060	16,300	1,530
2019-05-17	2,967	3,030	2,853	2,883	14,200	1,441.50
2019-05-16	3,100	3,100	2,939	2,952	20,300	1,476
2019-05-15	2,984	3,175	2,950	3,135	51,100	1,567.50
2019-05-14	2,799	2,927	2,797	2,825	12,300	1,412.50
2019-05-13	2,871	2,917	2,814	2,900	7,900	1,450
2019-05-10	2,750	2,884	2,749	2,884	7,800	1,442
2019-05-09	2,736	2,776	2,730	2,763	6,500	1,381.50
2019-05-08	2,726	2,818	2,696	2,723	11,800	1,361.50
2019-05-07	2,720	2,756	2,710	2,725	5,000	1,362.50
2019-04-26	2,706	2,735	2,671	2,718	4,900	1,359
2019-04-25	2,781	2,788	2,718	2,723	4,900	1,361.50
2019-04-24	2,835	2,965	2,760	2,781	12,800	1,390.50
2019-04-23	2,750	2,898	2,748	2,857	18,800	1,428.50
2019-04-22	2,775	2,775	2,700	2,701	8,600	1,350.50
2019-04-19	2,793	2,843	2,757	2,759	4,100	1,379.50
2019-04-18	2,873	2,874	2,777	2,804	8,500	1,402
2019-04-17	2,915	2,920	2,820	2,844	4,600	1,422
2019-04-16	2,998	2,998	2,865	2,865	11,300	1,432.50
2019-04-15	3,200	3,200	2,930	3,040	20,200	1,520
2019-04-12	2,800	3,070	2,800	3,040	25,300	1,520
2019-04-11	2,733	2,787	2,720	2,787	7,400	1,393.50
2019-04-10	2,711	2,750	2,711	2,745	11,800	1,372.50
2019-04-09	2,718	2,784	2,718	2,761	8,700	1,380.50
2019-04-08	2,811	2,830	2,786	2,798	5,900	1,399
2019-04-05	2,839	2,839	2,806	2,816	2,500	1,408
2019-04-04	2,864	2,877	2,836	2,839	2,700	1,419.50
2019-04-03	2,880	2,917	2,848	2,878	4,000	1,439
2019-04-02	2,971	2,971	2,891	2,891	7,400	1,445.50
2019-04-01	2,931	2,988	2,912	2,921	12,400	1,460.50
2019-03-29	2,828	2,925	2,786	2,925	6,500	1,462.50
2019-03-28	2,893	2,930	2,780	2,810	11,400	1,405
2019-03-27	3,020	3,055	2,863	2,893	8,700	1,446.50
2019-03-26	3,080	3,085	2,966	2,981	9,500	1,490.50
2019-03-25	3,145	3,145	3,025	3,120	3,800	1,560
2019-03-22	3,230	3,250	3,145	3,195	5,500	1,597.50
2019-03-20	3,320	3,320	3,210	3,255	4,000	1,627.50
2019-03-19	3,415	3,430	3,320	3,320	2,200	1,660
2019-03-18	3,445	3,445	3,320	3,385	4,100	1,692.50
2019-03-15	3,375	3,495	3,345	3,440	5,500	1,720
2019-03-14	3,560	3,600	3,305	3,370	9,400	1,685
2019-03-13	3,310	3,520	3,310	3,510	9,300	1,755
2019-03-12	3,240	3,300	3,205	3,270	1,700	1,635
2019-03-11	3,310	3,310	3,170	3,255	2,400	1,627.50
2019-03-08	3,230	3,370	3,175	3,310	4,700	1,655
2019-03-07	3,315	3,320	3,260	3,275	4,000	1,637.50
2019-03-06	3,380	3,415	3,295	3,345	5,800	1,672.50
2019-03-05	3,375	3,425	3,310	3,380	3,900	1,690
2019-03-04	3,455	3,455	3,330	3,375	6,500	1,687.50
2019-03-01	3,460	3,480	3,435	3,450	4,000	1,725
2019-02-28	3,565	3,570	3,470	3,485	1,500	1,742.50
2019-02-27	3,610	3,610	3,490	3,540	3,400	1,770
2019-02-26	3,670	3,670	3,560	3,560	2,200	1,780
2019-02-25	3,710	3,770	3,660	3,670	2,900	1,835
2019-02-22	3,765	3,845	3,625	3,780	5,100	1,890
2019-02-21	3,805	3,805	3,710	3,795	2,000	1,897.50
2019-02-20	3,790	3,825	3,525	3,805	3,500	1,902.50
2019-02-19	3,880	3,895	3,800	3,855	2,200	1,927.50
2019-02-18	3,870	3,940	3,870	3,880	4,300	1,940
2019-02-15	3,605	3,900	3,400	3,870	14,500	1,935
2019-02-14	4,050	4,050	3,700	3,880	11,100	1,940
2019-02-13	4,115	4,150	4,050	4,060	6,300	2,030
2019-02-12	4,140	4,180	3,945	4,115	19,800	2,057.50
2019-02-08	3,915	4,105	3,880	4,085	20,600	2,042.50
2019-02-07	3,880	4,085	3,820	3,985	22,200	1,992.50
2019-02-06	3,840	3,865	3,780	3,805	5,400	1,902.50
2019-02-05	3,885	3,885	3,770	3,770	9,200	1,885
2019-02-04	3,665	3,905	3,595	3,825	17,800	1,912.50
2019-02-01	3,525	3,690	3,510	3,605	8,600	1,802.50
2019-01-31	3,480	3,530	3,380	3,465	6,900	1,732.50
2019-01-30	3,545	3,585	3,370	3,370	10,600	1,685
2019-01-29	3,320	3,610	3,315	3,540	13,500	1,770
2019-01-28	3,365	3,380	3,260	3,320	7,400	1,660
2019-01-25	3,380	3,380	3,305	3,335	10,000	1,667.50
2019-01-24	3,060	3,245	3,050	3,240	9,700	1,620
2019-01-23	3,025	3,110	3,015	3,065	6,800	1,532.50
2019-01-22	3,085	3,150	3,030	3,035	7,200	1,517.50
2019-01-21	3,280	3,280	3,055	3,105	9,700	1,552.50
2019-01-18	3,305	3,350	3,225	3,225	5,000	1,612.50
2019-01-17	3,400	3,420	3,295	3,305	5,800	1,652.50
2019-01-16	3,370	3,480	3,345	3,400	9,000	1,700
2019-01-15	3,250	3,345	3,110	3,265	4,600	1,632.50
2019-01-11	3,300	3,395	3,195	3,250	8,900	1,625
2019-01-10	3,310	3,310	3,180	3,240	7,500	1,620
2019-01-09	3,295	3,320	3,205	3,240	6,900	1,620
2019-01-08	3,170	3,300	3,165	3,215	15,600	1,607.50
2019-01-07	3,070	3,165	3,070	3,115	14,700	1,557.50
2019-01-04	2,749	3,040	2,748	3,000	10,500	1,500

分割・併合履歴： [2019-06-26]1株→2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