7039 ブリッジインターナショナル(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,489	2,540	2,467	2,508	18,500	2,508
2022-12-29	2,430	2,474	2,399	2,474	11,600	2,474
2022-12-28	2,475	2,490	2,412	2,454	28,500	2,454
2022-12-27	2,415	2,490	2,403	2,475	22,300	2,475
2022-12-26	2,332	2,408	2,332	2,387	21,000	2,387
2022-12-23	2,357	2,379	2,310	2,351	19,800	2,351
2022-12-22	2,319	2,420	2,307	2,387	43,000	2,387
2022-12-21	2,298	2,350	2,273	2,318	34,800	2,318
2022-12-20	2,455	2,458	2,306	2,312	38,500	2,312
2022-12-19	2,488	2,511	2,453	2,455	10,500	2,455
2022-12-16	2,447	2,499	2,420	2,481	17,500	2,481
2022-12-15	2,453	2,498	2,444	2,448	11,100	2,448
2022-12-14	2,431	2,468	2,426	2,468	7,500	2,468
2022-12-13	2,450	2,457	2,410	2,416	5,000	2,416
2022-12-12	2,402	2,464	2,402	2,450	9,100	2,450
2022-12-09	2,407	2,450	2,386	2,403	19,800	2,403
2022-12-08	2,486	2,486	2,402	2,409	23,200	2,409
2022-12-07	2,454	2,498	2,435	2,490	8,600	2,490
2022-12-06	2,500	2,500	2,439	2,478	16,700	2,478
2022-12-05	2,535	2,536	2,470	2,514	35,100	2,514
2022-12-02	2,564	2,590	2,521	2,536	13,500	2,536
2022-12-01	2,564	2,580	2,540	2,567	17,000	2,567
2022-11-30	2,501	2,560	2,471	2,549	24,400	2,549
2022-11-29	2,508	2,520	2,468	2,501	9,600	2,501
2022-11-28	2,504	2,545	2,461	2,536	20,800	2,536
2022-11-25	2,498	2,515	2,462	2,491	16,200	2,491
2022-11-24	2,422	2,515	2,422	2,498	25,700	2,498
2022-11-22	2,435	2,450	2,420	2,421	9,500	2,421
2022-11-21	2,424	2,480	2,393	2,434	15,100	2,434
2022-11-18	2,438	2,494	2,430	2,459	23,600	2,459
2022-11-17	2,356	2,448	2,356	2,440	22,400	2,440
2022-11-16	2,340	2,377	2,295	2,356	17,300	2,356
2022-11-15	2,262	2,368	2,244	2,349	31,100	2,349
2022-11-14	2,427	2,427	2,247	2,269	119,300	2,269
2022-11-11	2,447	2,465	2,385	2,415	42,600	2,415
2022-11-10	2,462	2,477	2,392	2,403	63,700	2,403
2022-11-09	2,529	2,649	2,483	2,512	90,300	2,512
2022-11-08	2,466	2,514	2,465	2,510	11,800	2,510
2022-11-07	2,432	2,470	2,421	2,421	9,500	2,421
2022-11-04	2,403	2,441	2,403	2,435	6,800	2,435
2022-11-02	2,452	2,461	2,425	2,432	5,500	2,432
2022-11-01	2,555	2,555	2,451	2,451	8,800	2,451
2022-10-31	2,459	2,556	2,457	2,556	18,600	2,556
2022-10-28	2,436	2,465	2,410	2,442	6,700	2,442
2022-10-27	2,490	2,490	2,445	2,468	2,300	2,468
2022-10-26	2,496	2,496	2,451	2,478	4,400	2,478
2022-10-25	2,516	2,517	2,454	2,485	8,300	2,485
2022-10-24	2,499	2,516	2,455	2,516	6,500	2,516
2022-10-21	2,484	2,486	2,442	2,486	3,000	2,486
2022-10-20	2,477	2,500	2,466	2,484	5,400	2,484
2022-10-19	2,448	2,500	2,422	2,500	6,900	2,500
2022-10-18	2,471	2,471	2,402	2,447	5,900	2,447
2022-10-17	2,410	2,439	2,374	2,437	12,800	2,437
2022-10-14	2,495	2,495	2,406	2,448	20,200	2,448
2022-10-13	2,500	2,500	2,397	2,448	23,500	2,448
2022-10-12	2,573	2,618	2,472	2,481	43,900	2,481
2022-10-11	2,485	2,635	2,462	2,600	58,900	2,600
2022-10-07	2,459	2,515	2,443	2,490	12,700	2,490
2022-10-06	2,521	2,541	2,490	2,490	19,100	2,490
2022-10-05	2,487	2,595	2,471	2,541	47,800	2,541
2022-10-04	2,341	2,461	2,340	2,453	67,500	2,453
2022-10-03	2,216	2,298	2,175	2,298	33,600	2,298
2022-09-30	2,222	2,244	2,193	2,237	23,100	2,237
2022-09-29	2,293	2,333	2,230	2,250	31,800	2,250
2022-09-28	2,240	2,250	2,191	2,250	15,300	2,250
2022-09-27	2,226	2,264	2,207	2,240	11,700	2,240
2022-09-26	2,267	2,267	2,206	2,225	17,100	2,225
2022-09-22	2,210	2,269	2,175	2,269	19,800	2,269
2022-09-21	2,267	2,312	2,225	2,243	19,600	2,243
2022-09-20	2,189	2,318	2,152	2,317	40,600	2,317
2022-09-16	2,135	2,160	2,120	2,121	6,100	2,121
2022-09-15	2,130	2,161	2,115	2,135	7,800	2,135
2022-09-14	2,150	2,150	2,110	2,120	14,800	2,120
2022-09-13	2,193	2,193	2,170	2,185	11,500	2,185
2022-09-12	2,216	2,216	2,172	2,209	14,700	2,209
2022-09-09	2,192	2,223	2,188	2,200	19,400	2,200
2022-09-08	2,165	2,220	2,160	2,169	13,000	2,169
2022-09-07	2,089	2,159	2,080	2,154	25,000	2,154
2022-09-06	2,119	2,139	2,086	2,089	27,400	2,089
2022-09-05	2,136	2,152	2,108	2,123	24,500	2,123
2022-09-02	2,231	2,231	2,140	2,167	34,000	2,167
2022-09-01	2,220	2,243	2,201	2,220	18,900	2,220
2022-08-31	2,200	2,256	2,174	2,231	17,500	2,231
2022-08-30	2,261	2,261	2,206	2,220	16,300	2,220
2022-08-29	2,190	2,261	2,184	2,261	20,300	2,261
2022-08-26	2,267	2,279	2,245	2,258	4,200	2,258
2022-08-25	2,260	2,272	2,226	2,246	11,900	2,246
2022-08-24	2,238	2,299	2,235	2,250	12,400	2,250
2022-08-23	2,266	2,269	2,205	2,256	21,700	2,256
2022-08-22	2,332	2,368	2,235	2,301	27,100	2,301
2022-08-19	2,322	2,360	2,310	2,357	21,100	2,357
2022-08-18	2,194	2,345	2,194	2,340	31,200	2,340
2022-08-17	2,180	2,245	2,145	2,232	20,700	2,232
2022-08-16	2,204	2,210	2,155	2,195	25,200	2,195
2022-08-15	2,228	2,252	2,171	2,240	26,500	2,240
2022-08-12	2,178	2,217	2,155	2,199	53,500	2,199
2022-08-10	2,029	2,254	2,011	2,180	86,500	2,180
2022-08-09	1,982	2,023	1,982	2,023	9,800	2,023
2022-08-08	2,012	2,017	1,996	1,996	6,300	1,996
2022-08-05	1,993	2,023	1,993	2,020	3,300	2,020
2022-08-04	2,015	2,024	1,999	2,000	5,100	2,000
2022-08-03	2,002	2,015	1,988	2,002	6,100	2,002
2022-08-02	2,010	2,024	1,989	2,000	9,200	2,000
2022-08-01	2,001	2,049	1,980	2,035	6,700	2,035
2022-07-29	2,048	2,048	1,996	2,002	12,600	2,002
2022-07-28	2,030	2,048	2,018	2,045	3,600	2,045
2022-07-27	1,989	2,020	1,964	2,020	4,800	2,020
2022-07-26	2,008	2,011	2,001	2,001	2,300	2,001
2022-07-25	2,033	2,047	2,002	2,017	6,300	2,017
2022-07-22	2,020	2,059	1,970	2,033	13,700	2,033
2022-07-21	2,000	2,028	1,963	2,020	12,000	2,020
2022-07-20	2,000	2,000	1,974	1,997	8,800	1,997
2022-07-19	1,949	2,006	1,890	1,989	19,100	1,989
2022-07-15	1,905	1,923	1,891	1,920	7,100	1,920
2022-07-14	1,862	1,907	1,856	1,891	5,400	1,891
2022-07-13	1,903	1,915	1,861	1,890	8,300	1,890
2022-07-12	1,949	1,949	1,912	1,912	3,400	1,912
2022-07-11	1,928	1,960	1,928	1,956	2,800	1,956
2022-07-08	1,929	1,965	1,888	1,904	15,700	1,904
2022-07-07	1,900	1,940	1,900	1,910	5,400	1,910
2022-07-06	1,952	1,980	1,900	1,900	12,300	1,900
2022-07-05	1,900	1,970	1,892	1,949	16,700	1,949
2022-07-04	1,828	1,882	1,826	1,882	14,500	1,882
2022-07-01	1,855	1,855	1,780	1,800	10,100	1,800
2022-06-30	1,880	1,880	1,851	1,852	3,900	1,852
2022-06-29	1,859	1,882	1,821	1,880	5,200	1,880
2022-06-28	1,878	1,908	1,872	1,885	7,600	1,885
2022-06-27	1,898	1,906	1,862	1,895	10,200	1,895
2022-06-24	1,839	1,887	1,797	1,862	13,100	1,862
2022-06-23	1,750	1,815	1,750	1,815	9,900	1,815
2022-06-22	1,845	1,845	1,770	1,771	11,600	1,771
2022-06-21	1,843	1,845	1,791	1,845	8,000	1,845
2022-06-20	1,764	1,799	1,705	1,782	30,300	1,782
2022-06-17	1,741	1,792	1,732	1,764	25,600	1,764
2022-06-16	1,850	1,863	1,802	1,806	8,500	1,806
2022-06-15	1,868	1,896	1,811	1,811	21,400	1,811
2022-06-14	1,875	1,904	1,827	1,868	37,100	1,868
2022-06-13	1,936	1,949	1,911	1,933	12,600	1,933
2022-06-10	2,001	2,012	1,971	1,976	14,500	1,976
2022-06-09	2,011	2,024	1,988	2,017	7,100	2,017
2022-06-08	2,000	2,026	2,000	2,022	6,100	2,022
2022-06-07	2,055	2,055	1,991	2,000	13,100	2,000
2022-06-06	1,991	2,013	1,961	2,005	11,800	2,005
2022-06-03	2,051	2,051	1,997	2,000	8,100	2,000
2022-06-02	2,006	2,048	1,975	2,048	7,900	2,048
2022-06-01	2,059	2,059	2,003	2,008	7,500	2,008
2022-05-31	2,094	2,094	2,021	2,059	9,700	2,059
2022-05-30	1,999	2,084	1,999	2,084	23,300	2,084
2022-05-27	2,028	2,038	1,970	1,992	14,600	1,992
2022-05-26	1,957	2,019	1,957	2,011	12,900	2,011
2022-05-25	-	-	-	1,997	-	1,997
2022-05-24	2,067	2,067	1,979	1,997	11,700	1,997
2022-05-23	2,042	2,094	2,036	2,040	11,800	2,040
2022-05-20	2,064	2,064	1,990	2,029	10,000	2,029
2022-05-19	1,968	2,079	1,963	2,023	12,400	2,023
2022-05-18	1,994	2,100	1,994	2,036	20,900	2,036
2022-05-17	2,035	2,035	1,934	1,960	33,600	1,960
2022-05-16	2,030	2,110	1,991	2,035	45,600	2,035
2022-05-13	1,704	2,030	1,704	2,011	56,200	2,011
2022-05-12	1,754	1,757	1,689	1,691	15,700	1,691
2022-05-11	1,761	1,785	1,737	1,785	6,800	1,785
2022-05-10	1,746	1,768	1,688	1,768	11,400	1,768
2022-05-09	1,788	1,797	1,734	1,756	24,900	1,756
2022-05-06	1,830	1,838	1,800	1,816	12,800	1,816
2022-05-02	1,878	1,915	1,830	1,841	9,100	1,841
2022-04-28	1,892	1,920	1,874	1,880	5,000	1,880
2022-04-27	1,884	1,884	1,815	1,874	14,300	1,874
2022-04-26	1,886	1,920	1,873	1,909	4,000	1,909
2022-04-25	1,838	1,902	1,838	1,856	15,400	1,856
2022-04-22	1,927	1,931	1,887	1,887	12,000	1,887
2022-04-21	1,943	1,984	1,915	1,967	8,700	1,967
2022-04-20	1,966	1,974	1,931	1,958	5,300	1,958
2022-04-19	1,984	2,011	1,954	1,963	4,000	1,963
2022-04-18	1,978	1,980	1,915	1,957	14,600	1,957
2022-04-15	2,015	2,018	1,979	1,998	6,600	1,998
2022-04-14	2,072	2,080	2,015	2,035	5,600	2,035
2022-04-13	1,978	2,063	1,977	2,057	14,100	2,057
2022-04-12	1,951	2,003	1,933	1,939	19,000	1,939
2022-04-11	2,048	2,070	1,963	2,000	23,800	2,000
2022-04-08	2,011	2,093	2,011	2,084	13,600	2,084
2022-04-07	2,080	2,080	2,003	2,024	17,900	2,024
2022-04-06	2,109	2,132	2,070	2,114	15,700	2,114
2022-04-05	2,187	2,200	2,103	2,142	31,400	2,142
2022-04-04	2,109	2,178	2,087	2,177	19,800	2,177
2022-04-01	2,082	2,100	2,031	2,094	17,100	2,094
2022-03-31	2,078	2,116	2,050	2,097	26,200	2,097
2022-03-30	1,980	2,082	1,971	2,082	34,100	2,082
2022-03-29	1,868	1,994	1,868	1,994	29,800	1,994
2022-03-28	1,917	1,917	1,851	1,851	15,600	1,851
2022-03-25	1,955	1,962	1,891	1,910	23,600	1,910
2022-03-24	1,918	1,944	1,878	1,943	12,500	1,943
2022-03-23	1,936	1,960	1,910	1,918	16,500	1,918
2022-03-22	1,996	1,996	1,870	1,896	29,000	1,896
2022-03-18	1,834	1,930	1,834	1,918	19,900	1,918
2022-03-17	1,789	1,833	1,770	1,812	16,600	1,812
2022-03-16	1,766	1,785	1,726	1,743	11,900	1,743
2022-03-15	1,695	1,726	1,686	1,726	8,300	1,726
2022-03-14	1,721	1,740	1,660	1,689	21,100	1,689
2022-03-11	1,723	1,820	1,642	1,721	42,500	1,721
2022-03-10	1,720	1,746	1,694	1,696	14,200	1,696
2022-03-09	1,640	1,679	1,615	1,659	20,200	1,659
2022-03-08	1,628	1,709	1,621	1,636	25,500	1,636
2022-03-07	1,720	1,720	1,623	1,668	33,800	1,668
2022-03-04	1,823	1,823	1,722	1,732	25,100	1,732
2022-03-03	1,900	1,928	1,815	1,823	21,700	1,823
2022-03-02	1,900	1,910	1,833	1,869	18,100	1,869
2022-03-01	1,831	1,916	1,820	1,900	25,500	1,900
2022-02-28	1,799	1,828	1,745	1,791	13,500	1,791
2022-02-25	1,720	1,805	1,706	1,800	31,500	1,800
2022-02-24	1,740	1,756	1,629	1,651	45,900	1,651
2022-02-22	1,786	1,835	1,743	1,764	25,900	1,764
2022-02-21	1,795	1,837	1,781	1,826	24,000	1,826
2022-02-18	1,785	1,840	1,766	1,835	20,900	1,835
2022-02-17	1,838	1,854	1,811	1,820	34,700	1,820
2022-02-16	1,854	1,961	1,834	1,834	26,300	1,834
2022-02-15	1,851	1,883	1,825	1,825	18,300	1,825
2022-02-14	1,931	1,950	1,801	1,847	87,700	1,847
2022-02-10	2,100	2,148	1,927	1,997	72,300	1,997
2022-02-09	2,022	2,091	2,014	2,070	15,100	2,070
2022-02-08	2,011	2,047	1,994	1,994	13,600	1,994
2022-02-07	2,098	2,098	2,002	2,002	16,900	2,002
2022-02-04	2,063	2,100	2,023	2,100	14,900	2,100
2022-02-03	2,117	2,126	2,033	2,106	29,900	2,106
2022-02-02	2,119	2,189	2,119	2,167	22,300	2,167
2022-02-01	2,102	2,183	2,049	2,089	34,000	2,089
2022-01-31	1,967	2,081	1,957	2,042	34,800	2,042
2022-01-28	1,917	1,955	1,860	1,928	37,600	1,928
2022-01-27	2,018	2,035	1,875	1,915	49,600	1,915
2022-01-26	1,980	2,057	1,941	2,029	23,200	2,029
2022-01-25	2,091	2,092	1,939	1,956	39,500	1,956
2022-01-24	2,003	2,139	1,983	2,091	32,700	2,091
2022-01-21	2,000	2,038	1,985	2,028	18,400	2,028
2022-01-20	1,970	2,059	1,967	2,041	35,300	2,041
2022-01-19	2,076	2,096	1,972	1,972	51,800	1,972
2022-01-18	2,083	2,181	2,050	2,121	24,400	2,121
2022-01-17	2,131	2,159	2,059	2,080	29,500	2,080
2022-01-14	2,150	2,163	2,091	2,140	40,700	2,140
2022-01-13	2,281	2,288	2,185	2,201	37,200	2,201
2022-01-12	2,265	2,349	2,265	2,315	15,100	2,315
2022-01-11	2,267	2,323	2,222	2,243	31,800	2,243
2022-01-07	2,371	2,403	2,234	2,302	48,300	2,302
2022-01-06	2,420	2,459	2,356	2,360	36,000	2,360
2022-01-05	2,625	2,625	2,455	2,470	60,700	2,470
2022-01-04	2,729	2,729	2,636	2,651	15,000	2,651

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