7039 ブリッジインターナショナル(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,410	2,463	2,368	2,451	32,700	2,451
2020-12-29	2,340	2,443	2,300	2,410	45,100	2,410
2020-12-28	2,423	2,423	2,289	2,290	60,500	2,290
2020-12-25	2,292	2,430	2,231	2,423	44,000	2,423
2020-12-24	2,294	2,319	2,250	2,297	19,300	2,297
2020-12-23	2,220	2,320	2,213	2,294	36,100	2,294
2020-12-22	2,361	2,361	2,217	2,231	46,400	2,231
2020-12-21	2,445	2,455	2,360	2,361	22,800	2,361
2020-12-18	2,485	2,525	2,416	2,416	22,000	2,416
2020-12-17	2,500	2,536	2,453	2,464	21,400	2,464
2020-12-16	2,475	2,500	2,429	2,453	23,000	2,453
2020-12-15	2,520	2,536	2,461	2,495	38,500	2,495
2020-12-14	2,436	2,490	2,426	2,452	27,700	2,452
2020-12-11	2,428	2,477	2,412	2,430	32,700	2,430
2020-12-10	2,339	2,381	2,289	2,330	25,500	2,330
2020-12-09	2,442	2,442	2,350	2,364	19,800	2,364
2020-12-08	2,303	2,473	2,277	2,424	49,800	2,424
2020-12-07	2,475	2,476	2,351	2,353	46,100	2,353
2020-12-04	2,543	2,543	2,452	2,453	42,500	2,453
2020-12-03	2,585	2,585	2,513	2,527	32,900	2,527
2020-12-02	2,611	2,645	2,561	2,599	35,300	2,599
2020-12-01	2,549	2,612	2,521	2,593	32,000	2,593
2020-11-30	2,580	2,589	2,513	2,521	33,700	2,521
2020-11-27	2,587	2,591	2,531	2,575	33,100	2,575
2020-11-26	2,580	2,630	2,575	2,587	27,300	2,587
2020-11-25	2,713	2,713	2,584	2,598	38,100	2,598
2020-11-24	2,680	2,738	2,660	2,716	16,900	2,716
2020-11-20	2,630	2,699	2,608	2,653	13,200	2,653
2020-11-19	2,583	2,668	2,576	2,668	20,600	2,668
2020-11-18	2,570	2,638	2,557	2,602	14,400	2,602
2020-11-17	2,683	2,683	2,542	2,570	41,200	2,570
2020-11-16	2,750	2,756	2,607	2,700	59,800	2,700
2020-11-13	2,987	3,015	2,770	2,776	91,300	2,776
2020-11-12	2,929	3,010	2,845	2,976	46,400	2,976
2020-11-11	2,771	2,928	2,769	2,879	44,700	2,879
2020-11-10	2,950	2,961	2,786	2,821	67,500	2,821
2020-11-09	2,948	3,025	2,918	3,000	53,100	3,000
2020-11-06	2,891	2,951	2,853	2,884	34,900	2,884
2020-11-05	2,874	2,921	2,799	2,878	56,000	2,878
2020-11-04	2,765	2,863	2,739	2,825	48,800	2,825
2020-11-02	2,643	2,700	2,550	2,615	47,100	2,615
2020-10-30	2,771	2,783	2,652	2,691	41,900	2,691
2020-10-29	2,712	2,783	2,658	2,771	27,300	2,771
2020-10-28	2,756	2,844	2,735	2,762	34,100	2,762
2020-10-27	2,642	2,782	2,601	2,756	45,500	2,756
2020-10-26	2,812	2,855	2,683	2,739	65,500	2,739
2020-10-23	2,905	2,905	2,670	2,795	141,300	2,795
2020-10-22	3,130	3,205	2,905	2,938	107,200	2,938
2020-10-21	3,215	3,255	3,120	3,130	60,700	3,130
2020-10-20	3,055	3,225	3,055	3,190	73,800	3,190
2020-10-19	3,300	3,300	3,070	3,090	96,100	3,090
2020-10-16	3,435	3,435	3,130	3,230	205,200	3,230
2020-10-15	3,405	3,510	3,340	3,465	80,400	3,465
2020-10-14	3,385	3,430	3,345	3,410	68,900	3,410
2020-10-13	3,460	3,500	3,320	3,340	86,900	3,340
2020-10-12	3,425	3,530	3,265	3,495	196,700	3,495
2020-10-09	3,045	3,370	3,045	3,365	236,200	3,365
2020-10-08	2,998	3,115	2,929	3,020	98,600	3,020
2020-10-07	2,900	3,010	2,868	2,960	71,100	2,960
2020-10-06	2,998	2,999	2,901	2,906	64,200	2,906
2020-10-05	3,040	3,050	2,934	2,971	64,900	2,971
2020-10-02	3,050	3,150	2,920	2,995	123,900	2,995
2020-09-30	3,110	3,145	2,977	2,992	77,000	2,992
2020-09-29	3,135	3,165	2,959	3,070	181,000	3,070
2020-09-28	2,910	3,035	2,910	3,020	85,100	3,020
2020-09-25	2,959	2,964	2,867	2,881	34,800	2,881
2020-09-24	2,964	3,010	2,858	2,909	70,000	2,909
2020-09-23	2,776	2,978	2,760	2,964	138,600	2,964
2020-09-18	2,667	2,759	2,642	2,733	39,800	2,733
2020-09-17	2,706	2,706	2,601	2,667	30,200	2,667
2020-09-16	2,748	2,748	2,685	2,687	34,000	2,687
2020-09-15	2,678	2,720	2,663	2,714	32,400	2,714
2020-09-14	2,568	2,657	2,565	2,630	32,700	2,630
2020-09-11	2,531	2,583	2,490	2,580	31,700	2,580
2020-09-10	2,570	2,571	2,490	2,502	24,800	2,502
2020-09-09	2,520	2,574	2,504	2,568	16,900	2,568
2020-09-08	2,555	2,576	2,504	2,544	39,600	2,544
2020-09-07	2,633	2,639	2,560	2,576	32,700	2,576
2020-09-04	2,648	2,685	2,620	2,632	29,300	2,632
2020-09-03	2,713	2,713	2,675	2,693	15,000	2,693
2020-09-02	2,661	2,710	2,661	2,683	16,100	2,683
2020-09-01	2,708	2,727	2,653	2,666	20,100	2,666
2020-08-31	2,642	2,740	2,642	2,712	24,300	2,712
2020-08-28	2,701	2,762	2,601	2,619	65,700	2,619
2020-08-27	2,731	2,749	2,681	2,698	39,700	2,698
2020-08-26	2,745	2,777	2,714	2,725	52,800	2,725
2020-08-25	2,750	2,814	2,731	2,753	212,000	2,753
2020-08-24	2,904	2,913	2,766	2,784	147,300	2,784
2020-08-21	3,010	3,025	2,980	2,988	14,900	2,988
2020-08-20	3,175	3,190	2,995	2,995	23,400	2,995
2020-08-19	2,999	3,130	2,990	3,130	17,100	3,130
2020-08-18	2,994	3,080	2,974	3,040	15,500	3,040
2020-08-17	3,055	3,090	2,961	2,994	29,800	2,994
2020-08-14	2,965	3,100	2,950	3,100	38,600	3,100
2020-08-13	3,170	3,225	2,830	2,943	107,500	2,943
2020-08-12	3,180	3,200	3,055	3,145	20,800	3,145
2020-08-11	3,345	3,350	3,170	3,210	25,900	3,210
2020-08-07	3,345	3,380	3,240	3,265	8,500	3,265
2020-08-06	3,440	3,440	3,320	3,345	13,100	3,345
2020-08-05	3,320	3,430	3,290	3,405	7,100	3,405
2020-08-04	3,260	3,340	3,240	3,320	12,300	3,320
2020-08-03	3,055	3,255	3,055	3,190	18,800	3,190
2020-07-31	3,300	3,330	2,938	3,050	40,800	3,050
2020-07-30	3,170	3,320	3,165	3,300	14,100	3,300
2020-07-29	3,360	3,360	3,210	3,215	23,700	3,215
2020-07-28	3,440	3,480	3,345	3,370	17,600	3,370
2020-07-27	3,500	3,550	3,365	3,440	27,500	3,440
2020-07-22	3,530	3,615	3,475	3,525	25,700	3,525
2020-07-21	3,385	3,565	3,385	3,565	25,300	3,565
2020-07-20	3,505	3,535	3,335	3,385	19,000	3,385
2020-07-17	3,535	3,570	3,335	3,415	27,700	3,415
2020-07-16	3,415	3,470	3,290	3,325	25,500	3,325
2020-07-15	3,360	3,375	3,280	3,345	19,100	3,345
2020-07-14	3,500	3,500	3,280	3,375	38,900	3,375
2020-07-13	3,565	3,605	3,355	3,465	82,600	3,465
2020-07-10	3,670	3,770	3,600	3,620	54,700	3,620
2020-07-09	3,660	3,890	3,580	3,800	107,600	3,800
2020-07-08	3,660	3,785	3,595	3,600	39,200	3,600
2020-07-07	3,450	3,665	3,450	3,660	52,900	3,660
2020-07-06	3,360	3,450	3,250	3,435	53,000	3,435
2020-07-03	3,090	3,320	3,090	3,235	30,600	3,235
2020-07-02	3,450	3,465	3,050	3,115	71,200	3,115
2020-07-01	3,430	3,525	3,350	3,380	43,800	3,380
2020-06-30	3,365	3,530	3,260	3,430	59,200	3,430
2020-06-29	3,425	3,580	3,255	3,295	56,400	3,295
2020-06-26	3,550	3,700	3,405	3,485	75,800	3,485
2020-06-25	3,415	3,845	3,345	3,460	215,300	3,460
2020-06-24	3,135	3,490	3,100	3,415	164,500	3,415
2020-06-23	3,105	3,115	2,805	3,030	116,000	3,030
2020-06-22	2,725	3,105	2,725	3,035	199,900	3,035
2020-06-19	2,650	2,670	2,601	2,612	23,000	2,612
2020-06-18	2,530	2,675	2,500	2,640	46,100	2,640
2020-06-17	2,476	2,532	2,439	2,480	13,100	2,480
2020-06-16	2,385	2,495	2,380	2,476	12,000	2,476
2020-06-15	2,511	2,520	2,331	2,335	24,700	2,335
2020-06-12	2,369	2,493	2,330	2,463	35,100	2,463
2020-06-11	2,653	2,658	2,502	2,519	28,800	2,519
2020-06-10	2,695	2,695	2,613	2,669	15,700	2,669
2020-06-09	2,646	2,714	2,601	2,680	23,900	2,680
2020-06-08	2,607	2,699	2,570	2,645	34,000	2,645
2020-06-05	2,525	2,565	2,501	2,549	21,300	2,549
2020-06-04	2,625	2,625	2,503	2,563	28,600	2,563
2020-06-03	2,718	2,718	2,572	2,627	37,600	2,627
2020-06-02	2,730	2,739	2,660	2,676	28,900	2,676
2020-06-01	2,627	2,689	2,606	2,680	37,000	2,680
2020-05-29	2,540	2,615	2,529	2,601	27,100	2,601
2020-05-28	2,718	2,720	2,540	2,580	57,200	2,580
2020-05-27	2,614	2,669	2,502	2,618	61,600	2,618
2020-05-26	2,680	2,705	2,572	2,639	125,400	2,639
2020-05-25	2,571	2,773	2,525	2,748	130,700	2,748
2020-05-22	2,484	2,500	2,387	2,450	69,700	2,450
2020-05-21	2,560	2,660	2,362	2,484	153,000	2,484
2020-05-20	2,369	2,547	2,325	2,534	165,400	2,534
2020-05-19	2,365	2,379	2,251	2,321	118,300	2,321
2020-05-18	2,150	2,283	2,150	2,269	105,200	2,269
2020-05-15	1,981	2,166	1,933	2,140	94,900	2,140
2020-05-14	1,974	2,066	1,952	1,980	46,100	1,980
2020-05-13	2,024	2,030	1,980	2,014	14,400	2,014
2020-05-12	2,000	2,020	1,952	2,019	17,200	2,019
2020-05-11	2,073	2,098	1,991	2,007	47,900	2,007
2020-05-08	1,997	2,075	1,928	2,057	74,100	2,057
2020-05-07	1,821	1,993	1,821	1,957	46,800	1,957
2020-05-01	1,769	1,827	1,769	1,827	26,700	1,827
2020-04-30	1,830	1,850	1,766	1,769	29,800	1,769
2020-04-28	1,811	1,822	1,775	1,808	20,200	1,808
2020-04-27	1,834	1,848	1,778	1,788	22,800	1,788
2020-04-24	1,830	1,862	1,805	1,813	17,900	1,813
2020-04-23	1,897	1,987	1,815	1,830	36,400	1,830
2020-04-22	1,864	1,911	1,805	1,817	45,800	1,817
2020-04-21	2,031	2,038	1,930	1,944	52,500	1,944
2020-04-20	2,058	2,090	2,024	2,049	37,000	2,049
2020-04-17	2,044	2,098	2,010	2,038	49,600	2,038
2020-04-16	2,010	2,079	2,010	2,043	39,400	2,043
2020-04-15	2,016	2,211	2,016	2,048	113,400	2,048
2020-04-14	1,933	2,042	1,900	2,025	57,700	2,025
2020-04-13	1,985	1,985	1,888	1,893	50,300	1,893
2020-04-10	1,875	2,032	1,838	1,985	111,100	1,985
2020-04-09	1,797	1,845	1,746	1,827	65,100	1,827
2020-04-08	1,700	1,745	1,600	1,717	39,400	1,717
2020-04-07	1,630	1,666	1,570	1,637	40,900	1,637
2020-04-06	1,464	1,535	1,432	1,505	31,700	1,505
2020-04-03	1,601	1,669	1,473	1,492	49,300	1,492
2020-04-02	1,450	1,591	1,450	1,576	51,700	1,576
2020-04-01	1,514	1,570	1,428	1,465	54,100	1,465
2020-03-31	1,357	1,502	1,357	1,454	50,000	1,454
2020-03-30	1,253	1,326	1,253	1,312	17,900	1,312
2020-03-27	1,380	1,380	1,323	1,334	14,500	1,334
2020-03-26	1,298	1,359	1,293	1,322	17,500	1,322
2020-03-25	1,497	1,497	1,333	1,418	23,900	1,418
2020-03-24	1,273	1,339	1,260	1,317	16,800	1,317
2020-03-23	1,281	1,286	1,180	1,213	57,400	1,213
2020-03-19	1,552	1,554	1,285	1,295	76,500	1,295
2020-03-18	1,556	1,664	1,512	1,512	20,500	1,512
2020-03-17	1,451	1,593	1,420	1,560	39,900	1,560
2020-03-16	1,540	1,585	1,459	1,481	23,800	1,481
2020-03-13	1,516	1,599	1,423	1,512	75,200	1,512
2020-03-12	1,690	1,779	1,634	1,705	40,500	1,705
2020-03-11	1,844	1,870	1,714	1,744	54,200	1,744
2020-03-10	1,782	1,839	1,617	1,804	109,100	1,804
2020-03-09	1,614	1,618	1,461	1,582	87,800	1,582
2020-03-06	1,801	1,845	1,675	1,710	57,800	1,710
2020-03-05	1,730	1,843	1,726	1,828	57,000	1,828
2020-03-04	1,640	1,770	1,598	1,683	64,500	1,683
2020-03-03	1,680	1,680	1,554	1,560	50,500	1,560
2020-03-02	1,450	1,640	1,450	1,541	51,900	1,541
2020-02-28	1,500	1,560	1,441	1,481	88,900	1,481
2020-02-27	1,707	1,719	1,535	1,605	53,900	1,605
2020-02-26	1,744	1,773	1,665	1,701	43,200	1,701
2020-02-25	1,705	1,780	1,705	1,759	34,400	1,759
2020-02-21	1,845	1,878	1,805	1,812	19,300	1,812
2020-02-20	1,960	1,997	1,831	1,858	32,600	1,858
2020-02-19	1,840	1,925	1,840	1,896	16,700	1,896
2020-02-18	1,978	1,978	1,817	1,838	48,400	1,838
2020-02-17	1,980	2,010	1,941	1,958	28,400	1,958
2020-02-14	2,098	2,098	1,982	1,995	25,500	1,995
2020-02-13	2,123	2,218	2,025	2,053	47,300	2,053
2020-02-12	2,211	2,224	2,080	2,081	64,900	2,081
2020-02-10	2,234	2,234	2,195	2,210	22,600	2,210
2020-02-07	2,200	2,245	2,195	2,203	48,800	2,203
2020-02-06	2,172	2,210	2,143	2,182	24,300	2,182
2020-02-05	2,200	2,221	2,144	2,172	58,600	2,172
2020-02-04	2,149	2,183	2,110	2,168	22,100	2,168
2020-02-03	1,934	2,125	1,934	2,124	44,800	2,124
2020-01-31	1,985	2,030	1,931	1,931	25,600	1,931
2020-01-30	2,020	2,135	1,950	2,016	76,600	2,016
2020-01-29	1,953	2,045	1,939	2,037	41,600	2,037
2020-01-28	1,932	1,967	1,901	1,902	74,700	1,902
2020-01-27	2,069	2,081	2,018	2,033	32,400	2,033
2020-01-24	2,117	2,124	2,092	2,119	12,800	2,119
2020-01-23	2,150	2,151	2,099	2,105	34,800	2,105
2020-01-22	2,189	2,189	2,122	2,159	25,000	2,159
2020-01-21	2,200	2,215	2,141	2,166	50,700	2,166
2020-01-20	2,128	2,249	2,128	2,243	61,200	2,243
2020-01-17	2,147	2,148	2,052	2,092	27,200	2,092
2020-01-16	2,059	2,138	2,046	2,129	32,200	2,129
2020-01-15	2,055	2,066	2,014	2,040	19,200	2,040
2020-01-14	2,000	2,113	2,000	2,069	55,200	2,069
2020-01-10	1,996	2,030	1,955	2,009	51,700	2,009
2020-01-09	1,960	1,965	1,908	1,921	28,700	1,921
2020-01-08	1,900	1,936	1,885	1,931	54,400	1,931
2020-01-07	1,910	1,971	1,896	1,915	30,800	1,915
2020-01-06	1,850	1,910	1,850	1,892	35,400	1,892

分割・併合履歴： [2019-06-26]1株→2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