7039 ブリッジインターナショナル(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,732	2,762	2,708	2,716	8,700	2,716
2021-12-29	2,732	2,785	2,696	2,749	17,000	2,749
2021-12-28	2,645	2,720	2,634	2,707	27,500	2,707
2021-12-27	2,790	2,790	2,640	2,641	28,700	2,641
2021-12-24	2,745	2,810	2,745	2,794	14,800	2,794
2021-12-23	2,824	2,845	2,744	2,745	17,500	2,745
2021-12-22	2,654	2,784	2,612	2,778	33,200	2,778
2021-12-21	2,624	2,675	2,512	2,604	45,500	2,604
2021-12-20	2,677	2,721	2,615	2,624	46,600	2,624
2021-12-17	2,700	2,730	2,665	2,694	25,900	2,694
2021-12-16	2,792	2,807	2,709	2,712	15,500	2,712
2021-12-15	2,666	2,778	2,666	2,742	19,900	2,742
2021-12-14	2,730	2,730	2,650	2,693	32,300	2,693
2021-12-13	2,795	2,795	2,720	2,725	13,100	2,725
2021-12-10	2,885	2,885	2,773	2,773	16,500	2,773
2021-12-09	2,911	2,920	2,815	2,846	17,800	2,846
2021-12-08	2,858	2,918	2,851	2,911	20,700	2,911
2021-12-07	2,773	2,817	2,751	2,784	24,400	2,784
2021-12-06	2,716	2,752	2,696	2,730	18,600	2,730
2021-12-03	2,790	2,811	2,694	2,766	42,100	2,766
2021-12-02	2,900	2,960	2,783	2,790	43,500	2,790
2021-12-01	2,959	2,969	2,841	2,943	34,300	2,943
2021-11-30	3,020	3,040	2,891	2,959	40,400	2,959
2021-11-29	2,984	3,020	2,910	2,982	32,000	2,982
2021-11-26	2,984	3,050	2,972	3,020	25,300	3,020
2021-11-25	3,050	3,125	2,961	2,973	32,300	2,973
2021-11-24	3,160	3,160	3,000	3,070	46,700	3,070
2021-11-22	3,180	3,300	3,105	3,220	50,600	3,220
2021-11-19	3,250	3,250	3,095	3,110	37,200	3,110
2021-11-18	3,020	3,265	3,010	3,120	63,900	3,120
2021-11-17	2,992	3,140	2,963	3,010	72,700	3,010
2021-11-16	2,949	3,020	2,900	2,976	59,400	2,976
2021-11-15	2,757	3,000	2,721	2,959	128,900	2,959
2021-11-12	2,559	2,720	2,491	2,695	136,000	2,695
2021-11-11	2,578	2,633	2,578	2,582	11,500	2,582
2021-11-10	2,585	2,669	2,585	2,628	20,500	2,628
2021-11-09	2,635	2,635	2,579	2,584	14,600	2,584
2021-11-08	2,650	2,675	2,600	2,635	34,200	2,635
2021-11-05	2,630	2,630	2,598	2,627	9,900	2,627
2021-11-04	2,620	2,630	2,581	2,630	16,800	2,630
2021-11-02	2,524	2,627	2,524	2,586	25,100	2,586
2021-11-01	2,432	2,533	2,432	2,499	12,900	2,499
2021-10-29	2,420	2,440	2,419	2,432	13,000	2,432
2021-10-28	2,461	2,481	2,413	2,413	34,800	2,413
2021-10-27	2,572	2,572	2,506	2,511	10,400	2,511
2021-10-26	2,536	2,590	2,536	2,572	8,300	2,572
2021-10-25	2,509	2,573	2,480	2,536	9,300	2,536
2021-10-22	2,486	2,544	2,470	2,525	15,700	2,525
2021-10-21	2,550	2,568	2,497	2,520	13,300	2,520
2021-10-20	2,616	2,616	2,531	2,549	13,100	2,549
2021-10-19	2,569	2,578	2,517	2,575	9,900	2,575
2021-10-18	2,555	2,600	2,530	2,548	14,900	2,548
2021-10-15	2,520	2,548	2,490	2,517	9,300	2,517
2021-10-14	2,488	2,517	2,455	2,493	6,100	2,493
2021-10-13	2,482	2,537	2,468	2,483	11,700	2,483
2021-10-12	2,565	2,565	2,491	2,491	12,800	2,491
2021-10-11	2,482	2,572	2,462	2,565	13,100	2,565
2021-10-08	2,499	2,538	2,464	2,482	14,600	2,482
2021-10-07	2,425	2,531	2,425	2,496	25,700	2,496
2021-10-06	2,514	2,514	2,379	2,380	29,400	2,380
2021-10-05	2,431	2,489	2,373	2,463	33,000	2,463
2021-10-04	2,551	2,608	2,472	2,477	35,300	2,477
2021-10-01	2,555	2,561	2,521	2,554	17,400	2,554
2021-09-30	2,591	2,591	2,501	2,524	19,900	2,524
2021-09-29	2,500	2,586	2,495	2,586	29,400	2,586
2021-09-28	2,611	2,611	2,530	2,532	31,700	2,532
2021-09-27	2,645	2,662	2,610	2,616	24,500	2,616
2021-09-24	2,656	2,695	2,604	2,625	32,400	2,625
2021-09-22	2,583	2,623	2,571	2,592	14,600	2,592
2021-09-21	2,535	2,627	2,535	2,585	28,700	2,585
2021-09-17	2,640	2,684	2,640	2,653	9,800	2,653
2021-09-16	2,691	2,693	2,575	2,640	37,900	2,640
2021-09-15	2,699	2,712	2,680	2,691	15,600	2,691
2021-09-14	2,735	2,775	2,684	2,712	32,100	2,712
2021-09-13	2,725	2,740	2,660	2,735	23,200	2,735
2021-09-10	2,660	2,734	2,660	2,725	28,400	2,725
2021-09-09	2,712	2,712	2,654	2,654	13,300	2,654
2021-09-08	2,620	2,719	2,620	2,714	32,500	2,714
2021-09-07	2,671	2,695	2,602	2,620	23,400	2,620
2021-09-06	2,655	2,697	2,634	2,668	28,500	2,668
2021-09-03	2,634	2,639	2,590	2,622	12,000	2,622
2021-09-02	2,650	2,650	2,561	2,634	32,100	2,634
2021-09-01	2,600	2,705	2,599	2,654	60,400	2,654
2021-08-31	2,518	2,584	2,504	2,576	28,000	2,576
2021-08-30	2,452	2,513	2,436	2,504	30,500	2,504
2021-08-27	2,402	2,445	2,376	2,402	22,500	2,402
2021-08-26	2,350	2,452	2,335	2,426	32,200	2,426
2021-08-25	2,288	2,378	2,255	2,376	163,600	2,376
2021-08-24	2,330	2,408	2,290	2,293	121,300	2,293
2021-08-23	2,370	2,470	2,352	2,430	27,200	2,430
2021-08-20	2,398	2,489	2,381	2,419	29,000	2,419
2021-08-19	2,379	2,473	2,357	2,398	38,700	2,398
2021-08-18	2,285	2,479	2,274	2,479	39,500	2,479
2021-08-17	2,365	2,383	2,267	2,287	51,000	2,287
2021-08-16	2,475	2,476	2,255	2,373	83,300	2,373
2021-08-13	2,473	2,750	2,465	2,475	185,900	2,475
2021-08-12	2,520	2,520	2,450	2,500	23,300	2,500
2021-08-11	2,590	2,590	2,493	2,512	21,500	2,512
2021-08-10	2,432	2,555	2,430	2,553	15,800	2,553
2021-08-06	2,550	2,550	2,455	2,464	26,800	2,464
2021-08-05	2,511	2,516	2,420	2,500	47,400	2,500
2021-08-04	2,489	2,571	2,463	2,533	25,100	2,533
2021-08-03	2,496	2,515	2,429	2,442	14,000	2,442
2021-08-02	2,496	2,534	2,455	2,508	15,200	2,508
2021-07-30	2,581	2,581	2,480	2,496	31,100	2,496
2021-07-29	2,609	2,609	2,548	2,581	19,000	2,581
2021-07-28	2,741	2,741	2,573	2,574	46,400	2,574
2021-07-27	2,619	2,707	2,583	2,691	40,300	2,691
2021-07-26	2,609	2,626	2,550	2,585	29,200	2,585
2021-07-21	2,479	2,571	2,479	2,518	35,000	2,518
2021-07-20	2,392	2,471	2,392	2,455	11,200	2,455
2021-07-19	2,506	2,506	2,380	2,438	17,600	2,438
2021-07-16	2,382	2,456	2,366	2,456	20,700	2,456
2021-07-15	2,454	2,458	2,383	2,386	20,600	2,386
2021-07-14	2,480	2,532	2,454	2,458	19,600	2,458
2021-07-13	2,455	2,511	2,415	2,504	16,500	2,504
2021-07-12	2,446	2,483	2,425	2,443	18,000	2,443
2021-07-09	2,396	2,437	2,330	2,437	68,200	2,437
2021-07-08	2,558	2,563	2,428	2,436	57,500	2,436
2021-07-07	2,625	2,625	2,520	2,558	43,000	2,558
2021-07-06	2,590	2,643	2,582	2,594	19,900	2,594
2021-07-05	2,739	2,765	2,575	2,604	59,900	2,604
2021-07-02	2,701	2,720	2,656	2,673	28,100	2,673
2021-07-01	2,606	2,715	2,592	2,702	45,500	2,702
2021-06-30	2,662	2,662	2,604	2,615	20,700	2,615
2021-06-29	2,663	2,685	2,615	2,653	34,400	2,653
2021-06-28	2,633	2,740	2,633	2,677	43,300	2,677
2021-06-25	2,630	2,678	2,586	2,632	33,100	2,632
2021-06-24	2,677	2,745	2,575	2,601	62,500	2,601
2021-06-23	2,824	2,864	2,641	2,642	106,500	2,642
2021-06-22	2,836	2,839	2,718	2,759	119,000	2,759
2021-06-21	2,625	2,890	2,610	2,866	147,000	2,866
2021-06-18	2,590	2,768	2,583	2,695	174,100	2,695
2021-06-17	2,382	2,517	2,360	2,496	46,200	2,496
2021-06-16	2,434	2,434	2,368	2,381	16,100	2,381
2021-06-15	2,445	2,450	2,389	2,437	33,200	2,437
2021-06-14	2,322	2,390	2,285	2,390	21,200	2,390
2021-06-11	2,378	2,378	2,272	2,277	21,900	2,277
2021-06-10	2,333	2,361	2,313	2,346	15,400	2,346
2021-06-09	2,398	2,398	2,316	2,354	17,700	2,354
2021-06-08	2,428	2,460	2,360	2,380	32,300	2,380
2021-06-07	2,258	2,392	2,240	2,385	29,900	2,385
2021-06-04	2,327	2,334	2,273	2,284	40,900	2,284
2021-06-03	2,385	2,385	2,289	2,350	41,800	2,350
2021-06-02	2,395	2,442	2,375	2,385	24,200	2,385
2021-06-01	2,457	2,457	2,323	2,372	91,800	2,372
2021-05-31	2,500	2,593	2,470	2,494	90,500	2,494
2021-05-28	2,506	2,517	2,406	2,467	78,800	2,467
2021-05-27	2,399	2,527	2,378	2,509	105,200	2,509
2021-05-26	2,377	2,433	2,342	2,406	80,400	2,406
2021-05-25	2,240	2,347	2,236	2,338	86,600	2,338
2021-05-24	2,215	2,271	2,131	2,258	140,900	2,258
2021-05-21	2,027	2,172	2,027	2,170	147,800	2,170
2021-05-20	1,961	2,010	1,950	2,007	78,600	2,007
2021-05-19	1,832	1,950	1,826	1,950	72,600	1,950
2021-05-18	1,795	1,857	1,781	1,846	21,000	1,846
2021-05-17	1,855	1,881	1,766	1,795	54,700	1,795
2021-05-14	1,781	1,830	1,769	1,815	30,700	1,815
2021-05-13	1,743	1,772	1,720	1,741	49,200	1,741
2021-05-12	1,800	1,844	1,750	1,776	41,800	1,776
2021-05-11	1,851	1,851	1,793	1,800	30,800	1,800
2021-05-10	1,865	1,882	1,833	1,874	16,600	1,874
2021-05-07	1,806	1,870	1,795	1,854	27,700	1,854
2021-05-06	1,819	1,823	1,773	1,792	67,600	1,792
2021-04-30	1,862	1,862	1,821	1,830	43,900	1,830
2021-04-28	1,885	1,892	1,846	1,862	41,100	1,862
2021-04-27	1,920	1,957	1,891	1,898	36,300	1,898
2021-04-26	1,950	1,954	1,885	1,912	49,700	1,912
2021-04-23	1,963	1,993	1,942	1,952	30,700	1,952
2021-04-22	1,994	2,009	1,965	1,972	29,400	1,972
2021-04-21	2,022	2,042	1,973	1,994	53,200	1,994
2021-04-20	2,016	2,060	1,980	2,054	41,200	2,054
2021-04-19	1,989	2,033	1,975	2,027	38,200	2,027
2021-04-16	2,002	2,039	1,981	1,998	24,900	1,998
2021-04-15	2,000	2,011	1,962	2,009	33,300	2,009
2021-04-14	1,990	2,024	1,990	1,999	41,100	1,999
2021-04-13	2,007	2,010	1,955	1,982	85,900	1,982
2021-04-12	2,102	2,113	1,980	1,991	253,400	1,991
2021-04-09	2,149	2,248	2,116	2,150	103,100	2,150
2021-04-08	2,120	2,141	2,057	2,141	42,100	2,141
2021-04-07	2,001	2,139	2,000	2,137	65,900	2,137
2021-04-06	2,004	2,034	1,993	2,014	31,300	2,014
2021-04-05	2,036	2,036	1,995	1,999	47,700	1,999
2021-04-02	2,016	2,062	1,983	2,049	74,300	2,049
2021-04-01	1,950	2,015	1,930	2,008	74,600	2,008
2021-03-31	1,964	1,974	1,939	1,955	72,500	1,955
2021-03-30	2,007	2,039	1,961	1,987	66,400	1,987
2021-03-29	2,000	2,056	1,993	2,048	54,600	2,048
2021-03-26	1,965	1,984	1,936	1,976	84,800	1,976
2021-03-25	1,999	2,004	1,955	1,991	28,700	1,991
2021-03-24	2,000	2,019	1,971	1,999	54,100	1,999
2021-03-23	2,050	2,066	2,010	2,030	59,400	2,030
2021-03-22	2,124	2,124	2,080	2,092	14,500	2,092
2021-03-19	2,145	2,147	2,109	2,125	8,700	2,125
2021-03-18	2,178	2,200	2,140	2,140	16,200	2,140
2021-03-17	2,190	2,193	2,169	2,178	7,000	2,178
2021-03-16	2,179	2,221	2,159	2,185	10,300	2,185
2021-03-15	2,180	2,180	2,123	2,138	5,800	2,138
2021-03-12	2,137	2,168	2,080	2,166	18,000	2,166
2021-03-11	2,135	2,136	2,091	2,112	17,900	2,112
2021-03-10	2,053	2,167	2,053	2,134	20,800	2,134
2021-03-09	1,986	2,055	1,962	2,053	22,700	2,053
2021-03-08	2,085	2,085	1,981	1,986	29,000	1,986
2021-03-05	2,001	2,038	1,950	2,035	37,900	2,035
2021-03-04	2,050	2,056	1,991	2,020	45,000	2,020
2021-03-03	2,162	2,162	2,085	2,105	27,000	2,105
2021-03-02	2,222	2,243	2,144	2,161	40,200	2,161
2021-03-01	2,252	2,253	2,181	2,206	29,800	2,206
2021-02-26	2,276	2,299	2,181	2,275	33,600	2,275
2021-02-25	2,298	2,317	2,263	2,265	11,800	2,265
2021-02-24	2,311	2,319	2,242	2,258	32,800	2,258
2021-02-22	2,354	2,358	2,285	2,311	20,100	2,311
2021-02-19	2,338	2,338	2,268	2,337	21,700	2,337
2021-02-18	2,386	2,444	2,352	2,363	30,200	2,363
2021-02-17	2,305	2,381	2,302	2,370	24,500	2,370
2021-02-16	2,289	2,383	2,275	2,348	51,900	2,348
2021-02-15	2,323	2,323	2,134	2,265	74,100	2,265
2021-02-12	2,340	2,355	2,290	2,296	28,500	2,296
2021-02-10	2,339	2,349	2,303	2,332	14,300	2,332
2021-02-09	2,340	2,345	2,290	2,342	31,600	2,342
2021-02-08	2,392	2,407	2,312	2,348	74,100	2,348
2021-02-05	2,450	2,450	2,411	2,428	10,200	2,428
2021-02-04	2,487	2,487	2,405	2,442	15,700	2,442
2021-02-03	2,462	2,483	2,444	2,461	16,100	2,461
2021-02-02	2,410	2,468	2,387	2,462	20,600	2,462
2021-02-01	2,328	2,390	2,284	2,385	19,900	2,385
2021-01-29	2,466	2,466	2,316	2,330	36,200	2,330
2021-01-28	2,396	2,438	2,366	2,416	29,800	2,416
2021-01-27	2,548	2,548	2,453	2,455	22,700	2,455
2021-01-26	2,625	2,626	2,484	2,506	49,600	2,506
2021-01-25	2,545	2,619	2,513	2,616	65,500	2,616
2021-01-22	2,478	2,540	2,476	2,507	55,900	2,507
2021-01-21	2,353	2,457	2,353	2,428	33,000	2,428
2021-01-20	2,371	2,375	2,332	2,350	10,600	2,350
2021-01-19	2,350	2,372	2,328	2,372	21,000	2,372
2021-01-18	2,288	2,330	2,255	2,318	22,500	2,318
2021-01-15	2,310	2,375	2,295	2,319	26,900	2,319
2021-01-14	2,449	2,449	2,280	2,300	80,500	2,300
2021-01-13	2,449	2,484	2,421	2,449	19,900	2,449
2021-01-12	2,500	2,508	2,420	2,429	27,200	2,429
2021-01-08	2,497	2,521	2,465	2,496	31,500	2,496
2021-01-07	2,528	2,535	2,481	2,481	42,100	2,481
2021-01-06	2,505	2,537	2,464	2,490	71,200	2,490
2021-01-05	2,519	2,550	2,446	2,494	110,500	2,494
2021-01-04	2,500	2,536	2,430	2,510	56,800	2,510

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