1383 ベルグアース(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	913	924	913	920	1,400	920
2012-12-27	928	928	915	915	4,200	915
2012-12-26	917	928	915	928	2,800	928
2012-12-25	905	916	900	905	6,100	905
2012-12-21	910	925	905	915	3,900	915
2012-12-20	920	920	896	905	8,600	905
2012-12-19	937	940	907	920	11,100	920
2012-12-18	983	983	930	950	6,000	950
2012-12-17	990	990	980	987	3,700	987
2012-12-14	995	995	987	994	3,800	994
2012-12-13	1,003	1,003	990	996	3,300	996
2012-12-12	999	1,004	996	1,004	1,100	1,004
2012-12-11	1,000	1,000	991	999	1,100	999
2012-12-10	1,007	1,010	995	1,005	5,300	1,005
2012-12-07	993	997	988	995	4,300	995
2012-12-06	1,006	1,006	993	995	2,600	995
2012-12-05	999	999	991	991	1,700	991
2012-12-04	997	998	993	996	1,700	996
2012-12-03	1,011	1,012	995	997	2,300	997
2012-11-30	1,000	1,015	996	1,001	1,100	1,001
2012-11-29	997	1,000	994	1,000	5,300	1,000
2012-11-28	1,006	1,010	998	999	2,600	999
2012-11-27	1,001	1,010	1,001	1,006	700	1,006
2012-11-26	1,003	1,007	998	998	2,500	998
2012-11-22	993	1,009	993	998	1,600	998
2012-11-21	994	1,000	993	995	1,000	995
2012-11-20	990	1,001	990	992	2,400	992
2012-11-19	1,008	1,009	991	992	1,900	992
2012-11-16	982	1,008	982	1,008	3,200	1,008
2012-11-15	993	998	971	984	2,200	984
2012-11-14	1,000	1,000	999	1,000	3,800	1,000
2012-11-13	1,036	1,036	980	1,000	7,300	1,000
2012-11-12	1,010	1,038	1,007	1,029	5,900	1,029
2012-11-09	1,000	1,015	1,000	1,002	2,900	1,002
2012-11-08	1,012	1,020	1,005	1,005	5,700	1,005
2012-11-07	1,020	1,049	1,017	1,018	4,500	1,018
2012-11-06	1,041	1,041	1,012	1,028	3,300	1,028
2012-11-05	1,016	1,034	1,012	1,015	4,700	1,015
2012-11-02	1,040	1,040	1,016	1,016	1,800	1,016
2012-11-01	1,040	1,040	1,027	1,034	6,700	1,034
2012-10-31	1,050	1,055	1,040	1,043	1,300	1,043
2012-10-30	1,085	1,085	1,044	1,047	2,100	1,047
2012-10-29	1,055	1,084	1,051	1,079	700	1,079
2012-10-26	1,085	1,085	1,060	1,060	2,600	1,060
2012-10-25	1,053	1,085	1,052	1,085	1,800	1,085
2012-10-24	1,038	1,070	1,033	1,058	2,600	1,058
2012-10-23	1,038	1,049	1,038	1,049	1,300	1,049
2012-10-22	1,031	1,040	1,023	1,040	1,800	1,040
2012-10-19	1,035	1,039	1,032	1,033	2,300	1,033
2012-10-18	1,050	1,050	1,032	1,040	1,100	1,040
2012-10-17	1,050	1,055	1,030	1,050	1,500	1,050
2012-10-16	1,020	1,050	1,020	1,050	1,200	1,050
2012-10-15	1,032	1,039	1,020	1,020	2,400	1,020
2012-10-12	1,053	1,060	1,045	1,047	1,200	1,047
2012-10-11	1,070	1,073	1,053	1,053	1,200	1,053
2012-10-10	1,078	1,078	1,064	1,070	2,700	1,070
2012-10-09	1,064	1,088	1,061	1,066	2,600	1,066
2012-10-05	1,040	1,090	1,040	1,090	4,500	1,090
2012-10-04	1,030	1,065	1,003	1,040	9,900	1,040
2012-10-03	1,108	1,110	1,090	1,090	2,300	1,090
2012-10-02	1,124	1,124	1,076	1,120	900	1,120
2012-10-01	1,100	1,100	1,065	1,095	3,100	1,095
2012-09-28	1,105	1,108	1,100	1,100	7,000	1,100
2012-09-27	1,126	1,126	1,113	1,123	1,500	1,123
2012-09-26	1,134	1,135	1,111	1,126	1,900	1,126
2012-09-25	1,106	1,125	1,106	1,125	500	1,125
2012-09-24	1,128	1,128	1,105	1,105	1,400	1,105
2012-09-21	1,120	1,130	1,120	1,130	2,100	1,130
2012-09-20	1,127	1,130	1,120	1,130	2,500	1,130
2012-09-19	1,123	1,140	1,123	1,127	2,100	1,127
2012-09-18	1,125	1,140	1,120	1,130	2,000	1,130
2012-09-14	1,116	1,130	1,113	1,125	6,800	1,125
2012-09-13	1,136	1,150	1,136	1,150	3,500	1,150
2012-09-12	1,124	1,149	1,124	1,149	2,800	1,149
2012-09-11	1,120	1,150	1,120	1,128	2,300	1,128
2012-09-10	1,150	1,150	1,121	1,125	3,800	1,125
2012-09-07	1,134	1,134	1,115	1,120	1,000	1,120
2012-09-06	1,126	1,133	1,125	1,133	300	1,133
2012-09-05	1,130	1,148	1,125	1,126	2,600	1,126
2012-09-04	1,120	1,129	1,120	1,120	1,400	1,120
2012-09-03	1,120	1,128	1,120	1,121	1,500	1,121
2012-08-31	1,120	1,150	1,116	1,117	4,700	1,117
2012-08-30	1,121	1,136	1,118	1,120	2,800	1,120
2012-08-29	1,118	1,140	1,118	1,124	1,900	1,124
2012-08-28	1,107	1,159	1,104	1,140	5,000	1,140
2012-08-27	1,180	1,180	1,150	1,160	2,100	1,160
2012-08-24	1,150	1,186	1,150	1,186	1,800	1,186
2012-08-23	1,175	1,180	1,165	1,165	1,200	1,165
2012-08-22	1,170	1,195	1,170	1,175	1,200	1,175
2012-08-21	1,170	1,217	1,160	1,170	10,400	1,170
2012-08-20	1,136	1,170	1,136	1,170	6,800	1,170
2012-08-17	1,110	1,136	1,110	1,136	2,500	1,136
2012-08-16	1,120	1,120	1,104	1,120	1,400	1,120
2012-08-15	1,128	1,128	1,100	1,120	2,900	1,120
2012-08-14	1,093	1,125	1,093	1,110	1,900	1,110
2012-08-13	1,100	1,131	1,092	1,103	3,100	1,103
2012-08-10	1,118	1,135	1,101	1,117	6,500	1,117
2012-08-09	1,100	1,100	1,095	1,095	3,800	1,095
2012-08-08	1,090	1,133	1,090	1,111	3,300	1,111
2012-08-07	1,110	1,110	1,065	1,110	8,600	1,110
2012-08-06	1,127	1,147	1,113	1,113	3,800	1,113
2012-08-03	1,150	1,150	1,122	1,122	2,400	1,122
2012-08-02	1,145	1,149	1,145	1,146	800	1,146
2012-08-01	1,162	1,162	1,121	1,134	11,300	1,134
2012-07-31	1,157	1,185	1,155	1,158	5,500	1,158
2012-07-30	1,186	1,186	1,151	1,152	9,600	1,152
2012-07-27	1,164	1,188	1,151	1,152	9,300	1,152
2012-07-26	1,180	1,188	1,141	1,151	12,900	1,151
2012-07-25	1,220	1,235	1,180	1,186	19,100	1,186
2012-07-24	1,164	1,274	1,143	1,205	63,500	1,205
2012-07-23	1,180	1,310	1,136	1,136	130,300	1,136
2012-07-20	1,147	1,147	1,113	1,120	3,800	1,120
2012-07-19	1,140	1,140	1,110	1,110	1,900	1,110
2012-07-18	1,125	1,164	1,114	1,150	9,000	1,150
2012-07-17	1,080	1,122	1,080	1,114	2,400	1,114
2012-07-13	1,084	1,084	1,060	1,080	3,200	1,080
2012-07-12	1,095	1,095	1,055	1,055	6,700	1,055
2012-07-11	1,070	1,100	1,051	1,076	2,800	1,076
2012-07-10	1,150	1,150	1,021	1,107	6,800	1,107
2012-07-09	1,140	1,150	1,130	1,131	1,200	1,131
2012-07-06	1,160	1,160	1,143	1,143	3,000	1,143
2012-07-05	1,171	1,171	1,152	1,166	1,100	1,166
2012-07-04	1,155	1,167	1,151	1,167	1,100	1,167
2012-07-03	1,165	1,172	1,152	1,165	2,300	1,165
2012-07-02	1,171	1,175	1,135	1,168	5,100	1,168
2012-06-29	1,125	1,184	1,125	1,156	10,600	1,156
2012-06-28	1,114	1,143	1,110	1,120	2,800	1,120
2012-06-27	1,128	1,130	1,091	1,126	4,900	1,126
2012-06-26	1,157	1,158	1,115	1,119	5,600	1,119
2012-06-25	1,177	1,180	1,102	1,160	6,500	1,160
2012-06-22	1,178	1,185	1,163	1,170	2,300	1,170
2012-06-21	1,183	1,198	1,161	1,198	4,200	1,198
2012-06-20	1,178	1,218	1,170	1,192	11,400	1,192
2012-06-19	1,150	1,179	1,150	1,170	4,200	1,170
2012-06-18	1,129	1,180	1,100	1,151	7,400	1,151
2012-06-15	1,110	1,110	1,080	1,100	10,800	1,100
2012-06-14	1,131	1,140	1,101	1,108	8,800	1,108
2012-06-13	1,130	1,244	1,126	1,141	30,900	1,141
2012-06-12	1,100	1,128	1,080	1,100	4,100	1,100
2012-06-11	1,100	1,119	1,090	1,117	3,900	1,117
2012-06-08	1,130	1,130	1,080	1,130	4,600	1,130
2012-06-07	1,142	1,150	1,120	1,139	4,200	1,139
2012-06-06	1,072	1,144	1,072	1,114	5,500	1,114
2012-06-05	1,080	1,112	1,040	1,072	27,600	1,072
2012-06-04	1,120	1,173	1,120	1,158	4,300	1,158
2012-06-01	1,150	1,185	1,150	1,177	9,000	1,177
2012-05-31	1,063	1,140	1,063	1,117	11,800	1,117
2012-05-30	1,187	1,203	1,142	1,142	25,300	1,142
2012-05-29	1,031	1,182	1,018	1,141	16,700	1,141
2012-05-28	1,101	1,110	1,050	1,050	8,500	1,050
2012-05-25	1,130	1,140	1,095	1,115	12,500	1,115
2012-05-24	1,160	1,238	1,129	1,129	25,300	1,129
2012-05-23	1,205	1,223	1,166	1,166	9,700	1,166
2012-05-22	1,200	1,239	1,200	1,223	7,000	1,223
2012-05-21	1,151	1,220	1,144	1,180	13,200	1,180
2012-05-18	1,190	1,209	1,146	1,151	45,900	1,151
2012-05-17	1,256	1,312	1,222	1,246	40,000	1,246
2012-05-16	1,221	1,260	1,196	1,226	17,500	1,226
2012-05-15	1,238	1,240	1,144	1,230	71,000	1,230
2012-05-14	1,350	1,355	1,250	1,250	71,600	1,250
2012-05-11	1,402	1,436	1,333	1,340	46,700	1,340
2012-05-10	1,403	1,424	1,339	1,387	74,100	1,387
2012-05-09	1,478	1,506	1,383	1,383	93,400	1,383
2012-05-08	1,601	1,659	1,450	1,456	127,800	1,456
2012-05-07	1,620	1,652	1,527	1,573	131,500	1,573
2012-05-02	1,821	1,983	1,684	1,778	402,200	1,778
2012-05-01	1,461	1,701	1,425	1,701	278,500	1,701
2012-04-27	1,240	1,484	1,240	1,401	337,300	1,401
2012-04-26	1,216	1,238	1,180	1,184	12,800	1,184
2012-04-25	1,205	1,220	1,201	1,216	11,600	1,216
2012-04-24	1,208	1,232	1,200	1,200	22,400	1,200
2012-04-23	1,232	1,275	1,207	1,220	25,800	1,220
2012-04-20	1,270	1,278	1,232	1,247	23,200	1,247
2012-04-19	1,244	1,300	1,221	1,270	35,100	1,270
2012-04-18	1,200	1,250	1,189	1,243	20,500	1,243
2012-04-17	1,209	1,219	1,180	1,195	9,900	1,195
2012-04-16	1,216	1,216	1,172	1,204	11,100	1,204
2012-04-13	1,210	1,220	1,192	1,208	12,800	1,208
2012-04-12	1,201	1,210	1,150	1,171	15,000	1,171
2012-04-11	1,156	1,228	1,150	1,201	21,100	1,201
2012-04-10	1,292	1,292	1,200	1,211	29,000	1,211
2012-04-09	1,300	1,320	1,270	1,270	59,100	1,270
2012-04-06	1,186	1,270	1,172	1,269	59,000	1,269
2012-04-05	1,130	1,180	1,130	1,160	19,400	1,160
2012-04-04	1,190	1,259	1,115	1,154	71,600	1,154
2012-04-03	1,177	1,199	1,140	1,158	40,300	1,158
2012-04-02	1,174	1,179	1,124	1,158	45,900	1,158
2012-03-30	1,049	1,290	1,049	1,147	173,400	1,147
2012-03-29	1,007	1,030	995	1,021	8,300	1,021
2012-03-28	999	1,020	999	1,007	7,400	1,007
2012-03-27	998	998	985	990	5,600	990
2012-03-26	991	1,005	980	985	7,300	985
2012-03-23	1,005	1,018	993	994	12,800	994
2012-03-22	1,031	1,034	1,012	1,019	13,100	1,019
2012-03-21	1,020	1,060	1,000	1,031	17,500	1,031
2012-03-19	1,017	1,028	1,004	1,005	13,800	1,005
2012-03-16	985	999	976	978	23,500	978
2012-03-15	1,006	1,008	985	988	31,500	988
2012-03-14	1,036	1,050	1,011	1,020	20,200	1,020
2012-03-13	1,049	1,049	1,010	1,025	36,600	1,025
2012-03-12	1,048	1,091	1,023	1,023	43,200	1,023
2012-03-09	1,090	1,108	1,070	1,097	35,100	1,097
2012-03-08	1,107	1,128	1,090	1,101	33,500	1,101
2012-03-07	1,150	1,150	1,104	1,130	37,700	1,130
2012-03-06	1,185	1,208	1,150	1,158	37,500	1,158
2012-03-05	1,280	1,280	1,182	1,217	47,700	1,217
2012-03-02	1,215	1,270	1,181	1,220	51,200	1,220
2012-03-01	1,140	1,235	1,133	1,195	88,500	1,195
2012-02-29	1,260	1,379	1,240	1,260	205,600	1,260
2012-02-28	1,164	1,300	1,157	1,240	123,300	1,240
2012-02-27	1,146	1,196	1,146	1,173	40,000	1,173
2012-02-24	1,127	1,219	1,123	1,146	52,900	1,146
2012-02-23	1,165	1,185	1,120	1,147	55,700	1,147
2012-02-22	1,319	1,320	1,201	1,201	76,100	1,201
2012-02-21	1,140	1,340	1,102	1,290	196,200	1,290
2012-02-20	1,070	1,170	1,051	1,170	83,200	1,170
2012-02-17	1,090	1,120	1,052	1,079	59,700	1,079
2012-02-16	1,175	1,205	1,089	1,119	104,700	1,119
2012-02-15	1,180	1,306	1,143	1,222	194,100	1,222
2012-02-14	1,435	1,471	1,210	1,214	388,900	1,214
2012-02-13	1,190	1,435	1,144	1,435	711,400	1,435
2012-02-10	1,121	1,198	1,047	1,135	332,600	1,135
2012-02-09	1,191	1,209	1,080	1,120	359,600	1,120
2012-02-08	1,515	1,580	1,185	1,185	361,900	1,185
2012-02-07	1,724	1,724	1,470	1,485	534,400	1,485
2012-02-06	1,424	1,424	1,424	1,424	22,800	1,424
2012-02-03	1,110	1,124	1,058	1,124	140,800	1,124
2012-02-02	845	974	841	974	228,700	974
2012-02-01	750	838	735	824	100,900	824
2012-01-31	726	757	710	750	27,000	750
2012-01-30	700	710	686	710	15,300	710
2012-01-27	682	695	671	695	7,500	695
2012-01-26	660	685	660	675	9,500	675
2012-01-25	654	660	654	654	2,100	654
2012-01-24	653	655	652	652	1,500	652
2012-01-23	653	654	646	651	3,600	651
2012-01-20	655	655	651	653	6,000	653
2012-01-19	656	666	654	656	1,900	656
2012-01-18	660	660	655	656	400	656
2012-01-17	662	662	653	661	2,700	661
2012-01-16	670	670	660	661	1,500	661
2012-01-13	658	668	658	668	1,600	668
2012-01-12	659	659	656	658	1,500	658
2012-01-11	667	670	658	658	4,000	658
2012-01-10	683	683	667	667	1,200	667
2012-01-06	676	676	662	672	2,500	672
2012-01-05	686	695	676	678	2,800	678
2012-01-04	687	690	682	682	3,700	682

分割・併合履歴：なし

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