9974 (株)ベルクの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	869	871	863	864	10,200	864
2009-12-29	878	880	865	868	11,500	868
2009-12-28	873	878	868	868	7,800	868
2009-12-25	878	879	868	873	10,700	873
2009-12-24	863	875	861	874	6,800	874
2009-12-22	872	873	857	864	11,000	864
2009-12-21	879	879	868	872	5,300	872
2009-12-18	864	869	861	869	4,300	869
2009-12-17	870	880	845	867	31,600	867
2009-12-16	868	880	865	880	21,200	880
2009-12-15	860	865	859	864	14,100	864
2009-12-14	856	859	852	859	11,600	859
2009-12-11	851	856	844	856	12,600	856
2009-12-10	875	875	846	846	28,500	846
2009-12-09	834	845	834	845	13,100	845
2009-12-08	829	839	829	830	8,900	830
2009-12-07	829	837	829	829	17,000	829
2009-12-04	831	836	825	835	17,700	835
2009-12-03	841	851	840	847	31,900	847
2009-12-02	835	841	832	841	23,800	841
2009-12-01	830	834	825	834	24,500	834
2009-11-30	821	832	818	832	12,800	832
2009-11-27	806	822	805	818	9,500	818
2009-11-26	802	815	802	812	7,900	812
2009-11-25	823	823	795	806	35,500	806
2009-11-24	810	816	808	813	14,400	813
2009-11-20	788	809	788	805	15,700	805
2009-11-19	800	803	793	801	19,700	801
2009-11-18	809	809	786	791	25,900	791
2009-11-17	820	820	805	809	23,500	809
2009-11-16	813	815	800	812	19,500	812
2009-11-13	818	821	812	815	17,600	815
2009-11-12	823	825	818	818	14,000	818
2009-11-11	826	830	822	827	12,800	827
2009-11-10	823	824	820	824	8,300	824
2009-11-09	820	822	817	820	11,900	820
2009-11-06	826	826	816	818	14,000	818
2009-11-05	830	831	820	828	15,800	828
2009-11-04	830	830	821	827	8,100	827
2009-11-02	830	830	820	827	14,000	827
2009-10-30	829	834	821	834	18,900	834
2009-10-29	825	826	819	820	16,700	820
2009-10-28	818	826	817	826	14,100	826
2009-10-27	827	828	816	821	21,600	821
2009-10-26	825	827	823	823	19,300	823
2009-10-23	823	828	823	825	19,600	825
2009-10-22	834	834	821	825	22,300	825
2009-10-21	837	837	827	832	23,300	832
2009-10-20	831	838	827	838	10,100	838
2009-10-19	827	830	823	830	12,700	830
2009-10-16	827	829	820	825	19,100	825
2009-10-15	831	836	826	826	20,900	826
2009-10-14	834	838	831	832	10,600	832
2009-10-13	832	840	832	836	24,800	836
2009-10-09	832	839	832	832	27,500	832
2009-10-08	842	848	836	837	15,800	837
2009-10-07	855	855	848	849	15,700	849
2009-10-06	841	855	840	852	18,900	852
2009-10-05	821	840	821	840	35,100	840
2009-10-02	843	843	825	829	32,000	829
2009-10-01	845	849	842	849	18,100	849
2009-09-30	847	849	842	846	17,800	846
2009-09-29	845	848	840	842	22,700	842
2009-09-28	847	847	835	843	20,100	843
2009-09-25	859	859	835	848	27,000	848
2009-09-24	833	849	831	849	24,800	849
2009-09-18	837	837	823	833	23,100	833
2009-09-17	836	839	832	839	16,000	839
2009-09-16	834	839	830	834	26,400	834
2009-09-15	826	833	824	832	15,500	832
2009-09-14	828	828	821	825	24,700	825
2009-09-11	823	828	818	823	39,100	823
2009-09-10	821	830	819	826	19,700	826
2009-09-09	828	834	820	820	32,800	820
2009-09-08	820	828	820	827	14,200	827
2009-09-07	832	836	821	825	18,300	825
2009-09-04	831	834	818	831	30,700	831
2009-09-03	830	840	829	834	13,700	834
2009-09-02	842	842	830	836	30,800	836
2009-09-01	849	855	845	848	28,600	848
2009-08-31	861	867	855	859	28,300	859
2009-08-28	853	863	845	860	34,100	860
2009-08-27	862	868	841	859	38,800	859
2009-08-26	851	878	846	873	42,300	873
2009-08-25	864	874	863	869	38,900	869
2009-08-24	850	884	850	884	59,000	884
2009-08-21	857	857	844	852	36,800	852
2009-08-20	840	861	839	857	28,400	857
2009-08-19	843	849	840	843	27,700	843
2009-08-18	850	858	840	851	56,400	851
2009-08-17	871	872	848	870	57,900	870
2009-08-14	883	894	873	879	45,400	879
2009-08-13	871	889	871	883	44,100	883
2009-08-12	870	885	864	879	67,300	879
2009-08-11	849	875	849	872	96,800	872
2009-08-10	849	854	843	849	30,200	849
2009-08-07	830	844	830	844	54,100	844
2009-08-06	829	837	829	832	28,900	832
2009-08-05	833	836	830	834	40,500	834
2009-08-04	839	840	833	835	47,700	835
2009-08-03	840	842	827	835	41,700	835
2009-07-31	848	851	828	831	85,100	831
2009-07-30	850	857	836	857	34,900	857
2009-07-29	850	853	833	851	32,800	851
2009-07-28	840	854	832	854	50,100	854
2009-07-27	832	841	831	834	35,200	834
2009-07-24	836	836	822	832	38,600	832
2009-07-23	838	844	827	827	40,000	827
2009-07-22	840	845	835	840	44,400	840
2009-07-21	821	843	820	836	51,100	836
2009-07-17	810	828	809	826	50,200	826
2009-07-16	811	816	805	805	48,400	805
2009-07-15	802	810	802	808	36,300	808
2009-07-14	810	818	802	817	47,800	817
2009-07-13	816	816	802	804	43,900	804
2009-07-10	829	829	811	816	51,300	816
2009-07-09	814	827	806	826	54,300	826
2009-07-08	815	815	801	809	58,500	809
2009-07-07	826	827	812	814	80,800	814
2009-07-06	860	860	826	829	69,800	829
2009-07-03	882	883	850	869	100,000	869
2009-07-02	875	878	861	867	18,200	867
2009-07-01	860	878	855	871	31,400	871
2009-06-30	862	863	840	863	33,800	863
2009-06-29	847	862	845	862	47,600	862
2009-06-26	844	848	841	846	26,900	846
2009-06-25	834	841	817	839	53,700	839
2009-06-24	814	823	810	822	16,900	822
2009-06-23	818	820	804	808	62,400	808
2009-06-22	820	820	813	814	49,200	814
2009-06-19	832	833	819	822	24,500	822
2009-06-18	820	832	815	832	25,600	832
2009-06-17	810	820	810	814	51,000	814
2009-06-16	820	820	811	812	72,900	812
2009-06-15	836	836	820	824	63,300	824
2009-06-12	828	831	819	826	80,900	826
2009-06-11	809	809	806	808	44,900	808
2009-06-10	814	818	805	814	92,600	814
2009-06-09	822	833	817	817	28,600	817
2009-06-08	826	829	820	823	45,500	823
2009-06-05	827	829	821	825	38,600	825
2009-06-04	836	836	823	827	46,200	827
2009-06-03	841	845	835	836	24,000	836
2009-06-02	845	847	839	841	22,800	841
2009-06-01	841	856	838	847	26,300	847
2009-05-29	856	859	840	845	22,900	845
2009-05-28	860	867	845	855	38,200	855
2009-05-27	875	876	859	862	19,900	862
2009-05-26	880	880	866	875	9,400	875
2009-05-25	868	886	860	882	40,200	882
2009-05-22	843	848	838	848	16,400	848
2009-05-21	850	851	831	844	25,200	844
2009-05-20	843	848	838	848	18,600	848
2009-05-19	829	842	825	842	39,500	842
2009-05-18	830	830	815	819	27,200	819
2009-05-15	795	823	795	823	40,300	823
2009-05-14	804	810	794	796	29,700	796
2009-05-13	809	820	802	812	22,600	812
2009-05-12	803	811	798	805	32,500	805
2009-05-11	800	805	795	798	21,000	798
2009-05-08	795	805	793	804	36,700	804
2009-05-07	792	801	785	798	45,700	798
2009-05-01	805	805	771	790	40,500	790
2009-04-30	825	826	805	808	35,400	808
2009-04-28	801	834	794	834	54,900	834
2009-04-27	815	816	790	809	24,700	809
2009-04-24	815	825	809	815	34,700	815
2009-04-23	794	820	780	813	34,300	813
2009-04-22	799	804	778	804	45,200	804
2009-04-21	790	804	770	803	59,300	803
2009-04-20	810	810	783	791	60,400	791
2009-04-17	840	840	804	813	52,300	813
2009-04-16	850	853	837	841	45,000	841
2009-04-15	849	865	840	855	31,400	855
2009-04-14	846	848	820	848	55,300	848
2009-04-13	826	848	820	848	54,600	848
2009-04-10	864	865	838	847	42,800	847
2009-04-09	872	882	848	864	43,800	864
2009-04-08	880	880	840	870	45,400	870
2009-04-07	878	888	859	885	56,300	885
2009-04-06	861	900	849	888	73,100	888
2009-04-03	873	879	840	861	91,000	861
2009-04-02	875	888	867	874	84,600	874
2009-04-01	809	855	804	855	76,500	855
2009-03-31	800	836	800	819	200,100	819
2009-03-30	802	817	801	801	310,800	801
2009-03-27	800	806	794	805	148,600	805
2009-03-26	795	798	784	791	26,900	791
2009-03-25	791	798	775	798	78,500	798
2009-03-24	793	794	784	794	82,600	794
2009-03-23	773	795	766	793	106,600	793
2009-03-19	773	774	759	774	63,400	774
2009-03-18	778	780	762	774	80,900	774
2009-03-17	769	784	756	778	52,200	778
2009-03-16	741	787	741	769	51,200	769
2009-03-13	735	764	730	738	81,500	738
2009-03-12	769	770	724	742	94,600	742
2009-03-11	792	794	753	764	116,900	764
2009-03-10	811	811	787	802	36,700	802
2009-03-09	780	830	777	815	42,700	815
2009-03-06	776	777	760	777	34,300	777
2009-03-05	769	792	750	787	69,000	787
2009-03-04	742	765	733	765	79,200	765
2009-03-03	752	760	732	741	72,500	741
2009-03-02	823	823	760	774	94,300	774
2009-02-27	837	840	827	833	21,400	833
2009-02-26	824	840	823	837	56,000	837
2009-02-25	872	885	829	834	101,600	834
2009-02-24	893	895	881	892	54,000	892
2009-02-23	939	939	914	925	57,900	925
2009-02-20	954	955	942	942	38,100	942
2009-02-19	955	966	945	954	54,700	954
2009-02-18	930	959	925	948	108,100	948
2009-02-17	910	910	891	900	4,900	900
2009-02-16	890	909	885	908	9,700	908
2009-02-13	885	892	877	880	7,600	880
2009-02-12	887	892	876	879	13,800	879
2009-02-10	888	893	887	887	1,900	887
2009-02-09	889	902	886	888	6,100	888
2009-02-06	891	902	882	888	15,200	888
2009-02-05	894	895	890	890	5,000	890
2009-02-04	884	890	884	890	5,000	890
2009-02-03	888	889	878	884	8,000	884
2009-02-02	877	880	877	880	7,800	880
2009-01-30	862	880	855	875	50,700	875
2009-01-29	879	880	860	869	27,500	869
2009-01-28	880	885	861	875	32,800	875
2009-01-27	887	887	870	872	30,200	872
2009-01-26	893	906	875	885	31,900	885
2009-01-23	874	895	865	895	40,500	895
2009-01-22	869	888	855	874	48,300	874
2009-01-21	858	881	849	879	46,500	879
2009-01-20	877	889	856	868	33,900	868
2009-01-19	866	879	860	872	28,800	872
2009-01-16	868	878	863	864	19,200	864
2009-01-15	875	887	865	882	19,400	882
2009-01-14	890	908	870	890	21,800	890
2009-01-13	903	910	880	895	26,700	895
2009-01-09	896	905	884	895	12,200	895
2009-01-08	900	915	883	895	25,700	895
2009-01-07	930	931	901	909	25,200	909
2009-01-06	933	952	919	920	35,700	920
2009-01-05	944	950	928	941	15,900	941

分割・併合履歴： [2005-08-26]1株→2株 [1995-02-23]1株→1.1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

9974 (株)ベルク の時系列データ [2009年度]

9974 (株)ベルクの時系列データ [2009年度]