9974 (株)ベルク の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 1,173 | 1,185 | 1,163 | 1,163 | 14,600 | 1,163 |
2011-12-29 | 1,153 | 1,175 | 1,149 | 1,162 | 12,800 | 1,162 |
2011-12-28 | 1,150 | 1,158 | 1,147 | 1,148 | 7,900 | 1,148 |
2011-12-27 | 1,158 | 1,158 | 1,134 | 1,152 | 6,600 | 1,152 |
2011-12-26 | 1,155 | 1,162 | 1,155 | 1,158 | 4,800 | 1,158 |
2011-12-22 | 1,153 | 1,162 | 1,153 | 1,157 | 10,700 | 1,157 |
2011-12-21 | 1,150 | 1,157 | 1,147 | 1,156 | 10,900 | 1,156 |
2011-12-20 | 1,114 | 1,158 | 1,114 | 1,140 | 20,300 | 1,140 |
2011-12-19 | 1,124 | 1,124 | 1,113 | 1,114 | 12,600 | 1,114 |
2011-12-16 | 1,124 | 1,128 | 1,117 | 1,118 | 7,600 | 1,118 |
2011-12-15 | 1,126 | 1,127 | 1,121 | 1,122 | 6,600 | 1,122 |
2011-12-14 | 1,135 | 1,143 | 1,127 | 1,127 | 14,400 | 1,127 |
2011-12-13 | 1,135 | 1,140 | 1,132 | 1,136 | 7,500 | 1,136 |
2011-12-12 | 1,135 | 1,149 | 1,135 | 1,140 | 10,000 | 1,140 |
2011-12-09 | 1,133 | 1,140 | 1,133 | 1,137 | 28,500 | 1,137 |
2011-12-08 | 1,133 | 1,139 | 1,127 | 1,134 | 10,700 | 1,134 |
2011-12-07 | 1,118 | 1,138 | 1,118 | 1,133 | 12,400 | 1,133 |
2011-12-06 | 1,135 | 1,139 | 1,118 | 1,118 | 9,400 | 1,118 |
2011-12-05 | 1,130 | 1,141 | 1,116 | 1,134 | 13,300 | 1,134 |
2011-12-02 | 1,128 | 1,136 | 1,123 | 1,126 | 6,900 | 1,126 |
2011-12-01 | 1,132 | 1,145 | 1,119 | 1,122 | 10,100 | 1,122 |
2011-11-30 | 1,130 | 1,132 | 1,111 | 1,122 | 16,800 | 1,122 |
2011-11-29 | 1,146 | 1,149 | 1,127 | 1,148 | 8,700 | 1,148 |
2011-11-28 | 1,119 | 1,150 | 1,113 | 1,150 | 9,900 | 1,150 |
2011-11-25 | 1,170 | 1,170 | 1,110 | 1,119 | 25,100 | 1,119 |
2011-11-24 | 1,126 | 1,145 | 1,122 | 1,140 | 17,200 | 1,140 |
2011-11-22 | 1,114 | 1,138 | 1,114 | 1,126 | 16,300 | 1,126 |
2011-11-21 | 1,120 | 1,120 | 1,113 | 1,116 | 7,800 | 1,116 |
2011-11-18 | 1,105 | 1,113 | 1,105 | 1,111 | 7,700 | 1,111 |
2011-11-17 | 1,112 | 1,118 | 1,107 | 1,113 | 21,600 | 1,113 |
2011-11-16 | 1,130 | 1,130 | 1,116 | 1,120 | 9,500 | 1,120 |
2011-11-15 | 1,119 | 1,133 | 1,119 | 1,119 | 5,600 | 1,119 |
2011-11-14 | 1,113 | 1,120 | 1,113 | 1,119 | 4,000 | 1,119 |
2011-11-11 | 1,121 | 1,121 | 1,108 | 1,112 | 6,100 | 1,112 |
2011-11-10 | 1,118 | 1,125 | 1,110 | 1,123 | 6,400 | 1,123 |
2011-11-09 | 1,115 | 1,129 | 1,114 | 1,129 | 4,800 | 1,129 |
2011-11-08 | 1,125 | 1,131 | 1,112 | 1,113 | 7,200 | 1,113 |
2011-11-07 | 1,119 | 1,125 | 1,117 | 1,125 | 10,400 | 1,125 |
2011-11-04 | 1,130 | 1,130 | 1,103 | 1,119 | 9,100 | 1,119 |
2011-11-02 | 1,146 | 1,146 | 1,116 | 1,130 | 14,400 | 1,130 |
2011-11-01 | 1,137 | 1,171 | 1,134 | 1,146 | 15,700 | 1,146 |
2011-10-31 | 1,127 | 1,148 | 1,127 | 1,137 | 8,000 | 1,137 |
2011-10-28 | 1,160 | 1,169 | 1,122 | 1,122 | 16,500 | 1,122 |
2011-10-27 | 1,122 | 1,152 | 1,122 | 1,152 | 6,500 | 1,152 |
2011-10-26 | 1,120 | 1,140 | 1,120 | 1,134 | 5,600 | 1,134 |
2011-10-25 | 1,180 | 1,180 | 1,092 | 1,124 | 16,400 | 1,124 |
2011-10-24 | 1,157 | 1,160 | 1,148 | 1,152 | 9,700 | 1,152 |
2011-10-21 | 1,181 | 1,181 | 1,135 | 1,146 | 15,600 | 1,146 |
2011-10-20 | 1,187 | 1,199 | 1,172 | 1,173 | 20,000 | 1,173 |
2011-10-19 | 1,194 | 1,205 | 1,187 | 1,201 | 17,200 | 1,201 |
2011-10-18 | 1,215 | 1,215 | 1,191 | 1,193 | 23,500 | 1,193 |
2011-10-17 | 1,221 | 1,234 | 1,218 | 1,230 | 17,100 | 1,230 |
2011-10-14 | 1,215 | 1,221 | 1,207 | 1,221 | 20,800 | 1,221 |
2011-10-13 | 1,233 | 1,240 | 1,208 | 1,215 | 23,800 | 1,215 |
2011-10-12 | 1,196 | 1,226 | 1,181 | 1,219 | 44,700 | 1,219 |
2011-10-11 | 1,170 | 1,192 | 1,168 | 1,191 | 19,300 | 1,191 |
2011-10-07 | 1,141 | 1,166 | 1,141 | 1,165 | 17,000 | 1,165 |
2011-10-06 | 1,164 | 1,165 | 1,131 | 1,137 | 22,600 | 1,137 |
2011-10-05 | 1,166 | 1,167 | 1,141 | 1,164 | 22,200 | 1,164 |
2011-10-04 | 1,184 | 1,186 | 1,159 | 1,163 | 25,000 | 1,163 |
2011-10-03 | 1,168 | 1,192 | 1,163 | 1,188 | 13,000 | 1,188 |
2011-09-30 | 1,170 | 1,175 | 1,141 | 1,173 | 19,100 | 1,173 |
2011-09-29 | 1,113 | 1,168 | 1,109 | 1,140 | 32,300 | 1,140 |
2011-09-28 | 1,090 | 1,113 | 1,090 | 1,113 | 20,000 | 1,113 |
2011-09-27 | 1,060 | 1,080 | 1,060 | 1,080 | 14,600 | 1,080 |
2011-09-26 | 1,081 | 1,081 | 1,061 | 1,061 | 9,400 | 1,061 |
2011-09-22 | 1,090 | 1,090 | 1,074 | 1,081 | 13,400 | 1,081 |
2011-09-21 | 1,088 | 1,094 | 1,087 | 1,090 | 5,800 | 1,090 |
2011-09-20 | 1,100 | 1,100 | 1,086 | 1,088 | 5,400 | 1,088 |
2011-09-16 | 1,090 | 1,105 | 1,086 | 1,105 | 7,700 | 1,105 |
2011-09-15 | 1,094 | 1,099 | 1,079 | 1,094 | 10,800 | 1,094 |
2011-09-14 | 1,097 | 1,102 | 1,072 | 1,072 | 11,000 | 1,072 |
2011-09-13 | 1,085 | 1,110 | 1,085 | 1,098 | 5,800 | 1,098 |
2011-09-12 | 1,090 | 1,099 | 1,082 | 1,093 | 4,500 | 1,093 |
2011-09-09 | 1,096 | 1,112 | 1,095 | 1,097 | 22,800 | 1,097 |
2011-09-08 | 1,109 | 1,109 | 1,084 | 1,096 | 10,200 | 1,096 |
2011-09-07 | 1,100 | 1,109 | 1,091 | 1,109 | 7,000 | 1,109 |
2011-09-06 | 1,100 | 1,104 | 1,085 | 1,100 | 7,700 | 1,100 |
2011-09-05 | 1,090 | 1,096 | 1,080 | 1,096 | 6,500 | 1,096 |
2011-09-02 | 1,082 | 1,104 | 1,082 | 1,090 | 7,100 | 1,090 |
2011-09-01 | 1,110 | 1,112 | 1,085 | 1,086 | 11,200 | 1,086 |
2011-08-31 | 1,100 | 1,109 | 1,090 | 1,102 | 8,300 | 1,102 |
2011-08-30 | 1,076 | 1,097 | 1,076 | 1,088 | 6,400 | 1,088 |
2011-08-29 | 1,080 | 1,083 | 1,066 | 1,072 | 10,900 | 1,072 |
2011-08-26 | 1,120 | 1,120 | 1,087 | 1,091 | 8,600 | 1,091 |
2011-08-25 | 1,127 | 1,131 | 1,071 | 1,115 | 17,500 | 1,115 |
2011-08-24 | 1,129 | 1,129 | 1,111 | 1,122 | 8,700 | 1,122 |
2011-08-23 | 1,125 | 1,128 | 1,101 | 1,112 | 11,800 | 1,112 |
2011-08-22 | 1,110 | 1,128 | 1,105 | 1,109 | 9,800 | 1,109 |
2011-08-19 | 1,083 | 1,128 | 1,083 | 1,121 | 18,500 | 1,121 |
2011-08-18 | 1,115 | 1,118 | 1,105 | 1,112 | 13,900 | 1,112 |
2011-08-17 | 1,122 | 1,129 | 1,100 | 1,112 | 10,000 | 1,112 |
2011-08-16 | 1,133 | 1,133 | 1,118 | 1,122 | 7,800 | 1,122 |
2011-08-15 | 1,150 | 1,150 | 1,119 | 1,122 | 11,600 | 1,122 |
2011-08-12 | 1,089 | 1,118 | 1,071 | 1,116 | 13,600 | 1,116 |
2011-08-11 | 1,050 | 1,074 | 1,018 | 1,074 | 7,300 | 1,074 |
2011-08-10 | 1,072 | 1,080 | 1,068 | 1,070 | 8,000 | 1,070 |
2011-08-09 | 1,050 | 1,058 | 1,011 | 1,047 | 18,200 | 1,047 |
2011-08-08 | 1,082 | 1,092 | 1,063 | 1,080 | 20,100 | 1,080 |
2011-08-05 | 1,055 | 1,119 | 1,055 | 1,109 | 23,000 | 1,109 |
2011-08-04 | 1,129 | 1,145 | 1,129 | 1,145 | 9,600 | 1,145 |
2011-08-03 | 1,164 | 1,164 | 1,138 | 1,138 | 17,000 | 1,138 |
2011-08-02 | 1,130 | 1,185 | 1,126 | 1,171 | 30,900 | 1,171 |
2011-08-01 | 1,102 | 1,129 | 1,100 | 1,126 | 9,300 | 1,126 |
2011-07-29 | 1,110 | 1,110 | 1,101 | 1,108 | 12,800 | 1,108 |
2011-07-28 | 1,093 | 1,108 | 1,077 | 1,105 | 18,600 | 1,105 |
2011-07-27 | 1,095 | 1,109 | 1,095 | 1,109 | 14,000 | 1,109 |
2011-07-26 | 1,107 | 1,115 | 1,107 | 1,110 | 10,200 | 1,110 |
2011-07-25 | 1,107 | 1,118 | 1,106 | 1,107 | 18,200 | 1,107 |
2011-07-22 | 1,101 | 1,120 | 1,100 | 1,120 | 19,600 | 1,120 |
2011-07-21 | 1,115 | 1,115 | 1,095 | 1,101 | 16,700 | 1,101 |
2011-07-20 | 1,101 | 1,117 | 1,090 | 1,104 | 30,500 | 1,104 |
2011-07-19 | 1,080 | 1,100 | 1,080 | 1,095 | 32,700 | 1,095 |
2011-07-15 | 1,050 | 1,074 | 1,050 | 1,074 | 20,900 | 1,074 |
2011-07-14 | 1,037 | 1,055 | 1,035 | 1,055 | 14,000 | 1,055 |
2011-07-13 | 1,028 | 1,044 | 1,027 | 1,037 | 16,400 | 1,037 |
2011-07-12 | 1,033 | 1,039 | 1,027 | 1,031 | 18,200 | 1,031 |
2011-07-11 | 1,046 | 1,053 | 1,040 | 1,042 | 23,200 | 1,042 |
2011-07-08 | 1,039 | 1,046 | 1,034 | 1,043 | 20,600 | 1,043 |
2011-07-07 | 1,047 | 1,055 | 1,030 | 1,034 | 26,700 | 1,034 |
2011-07-06 | 1,048 | 1,048 | 1,034 | 1,040 | 32,400 | 1,040 |
2011-07-05 | 1,088 | 1,088 | 1,018 | 1,049 | 131,200 | 1,049 |
2011-07-04 | 987 | 993 | 981 | 986 | 35,600 | 986 |
2011-07-01 | 980 | 987 | 974 | 987 | 14,500 | 987 |
2011-06-30 | 980 | 984 | 977 | 980 | 15,200 | 980 |
2011-06-29 | 977 | 980 | 968 | 980 | 7,500 | 980 |
2011-06-28 | 961 | 975 | 961 | 967 | 4,400 | 967 |
2011-06-27 | 970 | 970 | 956 | 959 | 7,300 | 959 |
2011-06-24 | 998 | 998 | 968 | 972 | 31,600 | 972 |
2011-06-23 | 951 | 972 | 950 | 968 | 16,800 | 968 |
2011-06-22 | 940 | 950 | 936 | 948 | 14,300 | 948 |
2011-06-21 | 934 | 939 | 930 | 936 | 8,100 | 936 |
2011-06-20 | 933 | 933 | 925 | 929 | 3,600 | 929 |
2011-06-17 | 922 | 926 | 922 | 922 | 5,100 | 922 |
2011-06-16 | 924 | 928 | 921 | 921 | 6,400 | 921 |
2011-06-15 | 939 | 939 | 929 | 932 | 7,600 | 932 |
2011-06-14 | 936 | 936 | 928 | 930 | 4,000 | 930 |
2011-06-13 | 924 | 924 | 921 | 924 | 3,700 | 924 |
2011-06-10 | 935 | 938 | 927 | 927 | 15,800 | 927 |
2011-06-09 | 924 | 924 | 920 | 920 | 3,700 | 920 |
2011-06-08 | 930 | 933 | 927 | 930 | 2,100 | 930 |
2011-06-07 | 933 | 934 | 925 | 934 | 2,900 | 934 |
2011-06-06 | 940 | 940 | 925 | 928 | 4,000 | 928 |
2011-06-03 | 940 | 940 | 926 | 926 | 5,800 | 926 |
2011-06-02 | 930 | 938 | 923 | 932 | 6,700 | 932 |
2011-06-01 | 930 | 940 | 924 | 940 | 8,400 | 940 |
2011-05-31 | 911 | 929 | 911 | 925 | 7,100 | 925 |
2011-05-30 | 924 | 924 | 907 | 914 | 3,100 | 914 |
2011-05-27 | 910 | 915 | 907 | 909 | 3,200 | 909 |
2011-05-26 | 920 | 926 | 912 | 915 | 5,200 | 915 |
2011-05-25 | 916 | 917 | 909 | 913 | 10,500 | 913 |
2011-05-24 | 908 | 923 | 902 | 917 | 14,600 | 917 |
2011-05-23 | 932 | 932 | 902 | 906 | 13,200 | 906 |
2011-05-20 | 950 | 950 | 925 | 925 | 9,100 | 925 |
2011-05-19 | 944 | 951 | 934 | 940 | 5,400 | 940 |
2011-05-18 | 940 | 948 | 934 | 944 | 4,200 | 944 |
2011-05-17 | 965 | 965 | 925 | 927 | 11,600 | 927 |
2011-05-16 | 960 | 971 | 956 | 958 | 3,500 | 958 |
2011-05-13 | 963 | 963 | 945 | 952 | 12,500 | 952 |
2011-05-12 | 971 | 975 | 965 | 965 | 7,700 | 965 |
2011-05-11 | 985 | 987 | 971 | 971 | 6,700 | 971 |
2011-05-10 | 975 | 984 | 971 | 980 | 8,500 | 980 |
2011-05-09 | 963 | 972 | 953 | 971 | 6,200 | 971 |
2011-05-06 | 979 | 979 | 950 | 964 | 16,700 | 964 |
2011-05-02 | 980 | 981 | 977 | 977 | 4,400 | 977 |
2011-04-28 | 982 | 982 | 970 | 977 | 6,500 | 977 |
2011-04-27 | 980 | 982 | 973 | 974 | 6,700 | 974 |
2011-04-26 | 981 | 981 | 968 | 970 | 6,100 | 970 |
2011-04-25 | 986 | 986 | 964 | 968 | 12,200 | 968 |
2011-04-22 | 965 | 980 | 965 | 978 | 5,500 | 978 |
2011-04-21 | 975 | 980 | 941 | 962 | 10,300 | 962 |
2011-04-20 | 979 | 983 | 973 | 973 | 4,800 | 973 |
2011-04-19 | 971 | 980 | 966 | 970 | 5,000 | 970 |
2011-04-18 | 977 | 984 | 976 | 982 | 7,400 | 982 |
2011-04-15 | 985 | 986 | 974 | 974 | 5,900 | 974 |
2011-04-14 | 975 | 986 | 974 | 985 | 9,400 | 985 |
2011-04-13 | 976 | 980 | 975 | 975 | 6,200 | 975 |
2011-04-12 | 977 | 977 | 962 | 971 | 10,600 | 971 |
2011-04-11 | 970 | 985 | 964 | 980 | 12,700 | 980 |
2011-04-08 | 920 | 970 | 920 | 956 | 18,400 | 956 |
2011-04-07 | 935 | 942 | 933 | 936 | 11,500 | 936 |
2011-04-06 | 940 | 940 | 919 | 926 | 6,800 | 926 |
2011-04-05 | 914 | 968 | 907 | 945 | 30,700 | 945 |
2011-04-04 | 907 | 916 | 907 | 915 | 4,700 | 915 |
2011-04-01 | 930 | 935 | 918 | 918 | 6,500 | 918 |
2011-03-31 | 910 | 945 | 910 | 944 | 18,200 | 944 |
2011-03-30 | 889 | 926 | 884 | 925 | 22,400 | 925 |
2011-03-29 | 875 | 889 | 875 | 889 | 13,300 | 889 |
2011-03-28 | 887 | 889 | 877 | 889 | 8,200 | 889 |
2011-03-25 | 890 | 890 | 875 | 887 | 12,700 | 887 |
2011-03-24 | 888 | 900 | 880 | 880 | 15,600 | 880 |
2011-03-23 | 900 | 903 | 888 | 888 | 18,600 | 888 |
2011-03-22 | 897 | 905 | 885 | 896 | 19,500 | 896 |
2011-03-18 | 829 | 865 | 829 | 865 | 19,500 | 865 |
2011-03-17 | 794 | 823 | 794 | 814 | 19,900 | 814 |
2011-03-16 | 758 | 834 | 758 | 824 | 28,200 | 824 |
2011-03-15 | 864 | 864 | 742 | 788 | 39,900 | 788 |
2011-03-14 | 868 | 900 | 845 | 870 | 23,800 | 870 |
2011-03-11 | 956 | 972 | 956 | 958 | 33,400 | 958 |
2011-03-10 | 991 | 994 | 986 | 986 | 8,500 | 986 |
2011-03-09 | 989 | 1,002 | 989 | 993 | 13,000 | 993 |
2011-03-08 | 990 | 1,003 | 989 | 993 | 11,500 | 993 |
2011-03-07 | 1,002 | 1,004 | 999 | 999 | 11,800 | 999 |
2011-03-04 | 1,022 | 1,027 | 1,015 | 1,015 | 7,100 | 1,015 |
2011-03-03 | 1,005 | 1,040 | 1,005 | 1,022 | 10,600 | 1,022 |
2011-03-02 | 1,010 | 1,024 | 1,003 | 1,004 | 18,600 | 1,004 |
2011-03-01 | 1,003 | 1,025 | 1,003 | 1,013 | 27,300 | 1,013 |
2011-02-28 | 1,008 | 1,024 | 1,000 | 1,015 | 13,900 | 1,015 |
2011-02-25 | 1,009 | 1,026 | 993 | 1,019 | 31,300 | 1,019 |
2011-02-24 | 1,003 | 1,017 | 1,002 | 1,017 | 35,500 | 1,017 |
2011-02-23 | 1,046 | 1,054 | 1,042 | 1,046 | 24,000 | 1,046 |
2011-02-22 | 1,044 | 1,052 | 1,042 | 1,048 | 41,000 | 1,048 |
2011-02-21 | 1,038 | 1,041 | 1,036 | 1,038 | 9,300 | 1,038 |
2011-02-18 | 1,042 | 1,042 | 1,035 | 1,036 | 6,300 | 1,036 |
2011-02-17 | 1,049 | 1,049 | 1,032 | 1,048 | 11,900 | 1,048 |
2011-02-16 | 1,043 | 1,050 | 1,040 | 1,044 | 5,700 | 1,044 |
2011-02-15 | 1,028 | 1,050 | 1,028 | 1,036 | 18,600 | 1,036 |
2011-02-14 | 1,038 | 1,038 | 1,027 | 1,034 | 12,300 | 1,034 |
2011-02-10 | 1,026 | 1,026 | 1,022 | 1,026 | 3,600 | 1,026 |
2011-02-09 | 1,021 | 1,033 | 1,021 | 1,026 | 14,100 | 1,026 |
2011-02-08 | 1,010 | 1,030 | 1,010 | 1,021 | 18,700 | 1,021 |
2011-02-07 | 994 | 1,010 | 994 | 1,010 | 14,300 | 1,010 |
2011-02-04 | 990 | 997 | 990 | 993 | 10,800 | 993 |
2011-02-03 | 993 | 993 | 985 | 989 | 4,300 | 989 |
2011-02-02 | 989 | 991 | 983 | 984 | 9,100 | 984 |
2011-02-01 | 981 | 986 | 981 | 981 | 5,800 | 981 |
2011-01-31 | 980 | 989 | 974 | 981 | 13,100 | 981 |
2011-01-28 | 983 | 993 | 982 | 990 | 15,400 | 990 |
2011-01-27 | 983 | 989 | 983 | 985 | 6,600 | 985 |
2011-01-26 | 996 | 996 | 981 | 981 | 13,600 | 981 |
2011-01-25 | 999 | 999 | 986 | 996 | 15,400 | 996 |
2011-01-24 | 990 | 997 | 984 | 994 | 11,100 | 994 |
2011-01-21 | 1,000 | 1,006 | 981 | 981 | 16,100 | 981 |
2011-01-20 | 1,010 | 1,010 | 996 | 998 | 11,300 | 998 |
2011-01-19 | 1,000 | 1,010 | 999 | 1,010 | 12,800 | 1,010 |
2011-01-18 | 1,007 | 1,010 | 999 | 1,000 | 13,400 | 1,000 |
2011-01-17 | 1,000 | 1,008 | 996 | 1,007 | 15,700 | 1,007 |
2011-01-14 | 995 | 1,002 | 991 | 992 | 15,900 | 992 |
2011-01-13 | 1,003 | 1,003 | 995 | 999 | 6,000 | 999 |
2011-01-12 | 1,000 | 1,005 | 990 | 990 | 10,900 | 990 |
2011-01-11 | 988 | 1,003 | 985 | 1,003 | 28,900 | 1,003 |
2011-01-07 | 995 | 996 | 987 | 989 | 15,500 | 989 |
2011-01-06 | 990 | 998 | 987 | 998 | 14,400 | 998 |
2011-01-05 | 983 | 999 | 974 | 996 | 18,900 | 996 |
2011-01-04 | 958 | 984 | 957 | 977 | 16,300 | 977 |
分割・併合履歴 : [2005-08-26]1株→2株 [1995-02-23]1株→1.1株