9974 (株)ベルクの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,250	1,250	1,234	1,234	8,200	1,234
2012-12-27	1,249	1,250	1,240	1,246	13,300	1,246
2012-12-26	1,245	1,245	1,234	1,234	7,900	1,234
2012-12-25	1,250	1,250	1,236	1,243	9,700	1,243
2012-12-21	1,249	1,249	1,236	1,236	10,100	1,236
2012-12-20	1,234	1,249	1,229	1,245	9,600	1,245
2012-12-19	1,231	1,235	1,218	1,235	19,400	1,235
2012-12-18	1,225	1,235	1,223	1,229	11,600	1,229
2012-12-17	1,215	1,224	1,215	1,217	4,600	1,217
2012-12-14	1,221	1,225	1,212	1,212	23,200	1,212
2012-12-13	1,220	1,220	1,202	1,202	7,500	1,202
2012-12-12	1,200	1,209	1,198	1,203	7,700	1,203
2012-12-11	1,200	1,200	1,196	1,200	6,700	1,200
2012-12-10	1,221	1,221	1,195	1,203	22,500	1,203
2012-12-07	1,190	1,195	1,183	1,195	15,000	1,195
2012-12-06	1,189	1,190	1,184	1,190	17,200	1,190
2012-12-05	1,165	1,182	1,165	1,182	9,900	1,182
2012-12-04	1,167	1,170	1,160	1,170	6,200	1,170
2012-12-03	1,155	1,156	1,146	1,147	3,300	1,147
2012-11-30	1,161	1,162	1,154	1,156	8,000	1,156
2012-11-29	1,154	1,154	1,141	1,148	8,100	1,148
2012-11-28	1,148	1,150	1,140	1,150	8,500	1,150
2012-11-27	1,141	1,148	1,139	1,148	14,000	1,148
2012-11-26	1,138	1,141	1,130	1,141	6,300	1,141
2012-11-22	1,130	1,130	1,121	1,130	32,500	1,130
2012-11-21	1,135	1,141	1,127	1,136	23,800	1,136
2012-11-20	1,130	1,131	1,122	1,123	17,700	1,123
2012-11-19	1,117	1,129	1,117	1,129	5,500	1,129
2012-11-16	1,103	1,116	1,102	1,108	9,900	1,108
2012-11-15	1,107	1,113	1,103	1,108	11,000	1,108
2012-11-14	1,116	1,117	1,106	1,106	9,700	1,106
2012-11-13	1,118	1,120	1,116	1,116	5,900	1,116
2012-11-12	1,143	1,149	1,125	1,125	9,100	1,125
2012-11-09	1,157	1,157	1,142	1,145	6,500	1,145
2012-11-08	1,174	1,174	1,158	1,158	2,400	1,158
2012-11-07	1,170	1,170	1,159	1,159	2,600	1,159
2012-11-06	1,178	1,178	1,160	1,160	4,900	1,160
2012-11-05	1,177	1,180	1,169	1,174	2,600	1,174
2012-11-02	1,178	1,190	1,177	1,183	4,400	1,183
2012-11-01	1,185	1,185	1,166	1,168	2,100	1,168
2012-10-31	1,166	1,182	1,166	1,179	3,700	1,179
2012-10-30	1,175	1,179	1,169	1,173	6,800	1,173
2012-10-29	1,170	1,174	1,168	1,172	2,600	1,172
2012-10-26	1,166	1,187	1,166	1,172	3,500	1,172
2012-10-25	1,195	1,195	1,152	1,175	15,200	1,175
2012-10-24	1,175	1,195	1,175	1,195	4,400	1,195
2012-10-23	1,181	1,181	1,167	1,174	5,200	1,174
2012-10-22	1,178	1,190	1,175	1,184	4,700	1,184
2012-10-19	1,177	1,199	1,175	1,199	8,300	1,199
2012-10-18	1,183	1,188	1,171	1,177	5,300	1,177
2012-10-17	1,174	1,182	1,162	1,175	4,500	1,175
2012-10-16	1,169	1,172	1,157	1,170	5,700	1,170
2012-10-15	1,147	1,165	1,147	1,164	2,500	1,164
2012-10-12	1,157	1,163	1,153	1,159	8,800	1,159
2012-10-11	1,162	1,162	1,145	1,146	3,700	1,146
2012-10-10	1,166	1,180	1,166	1,170	5,400	1,170
2012-10-09	1,165	1,179	1,144	1,144	5,000	1,144
2012-10-05	1,173	1,174	1,164	1,170	2,800	1,170
2012-10-04	1,140	1,176	1,139	1,175	5,100	1,175
2012-10-03	1,150	1,150	1,130	1,140	7,900	1,140
2012-10-02	1,185	1,185	1,143	1,150	3,000	1,150
2012-10-01	1,176	1,180	1,131	1,178	10,400	1,178
2012-09-28	1,176	1,194	1,176	1,184	12,900	1,184
2012-09-27	1,186	1,186	1,156	1,177	1,700	1,177
2012-09-26	1,150	1,190	1,150	1,190	6,200	1,190
2012-09-25	1,166	1,179	1,158	1,179	15,000	1,179
2012-09-24	1,135	1,143	1,133	1,143	6,300	1,143
2012-09-21	1,120	1,140	1,110	1,139	12,900	1,139
2012-09-20	1,120	1,121	1,102	1,102	10,400	1,102
2012-09-19	1,113	1,123	1,104	1,122	6,300	1,122
2012-09-18	1,103	1,119	1,102	1,104	7,800	1,104
2012-09-14	1,101	1,119	1,101	1,101	21,800	1,101
2012-09-13	1,106	1,110	1,100	1,100	11,500	1,100
2012-09-12	1,116	1,120	1,109	1,111	7,800	1,111
2012-09-11	1,101	1,110	1,101	1,110	8,700	1,110
2012-09-10	1,101	1,105	1,099	1,100	8,400	1,100
2012-09-07	1,116	1,116	1,090	1,101	9,600	1,101
2012-09-06	1,101	1,104	1,090	1,090	19,900	1,090
2012-09-05	1,100	1,105	1,100	1,100	12,500	1,100
2012-09-04	1,119	1,119	1,101	1,107	9,200	1,107
2012-09-03	1,092	1,114	1,092	1,102	5,500	1,102
2012-08-31	1,101	1,107	1,098	1,098	7,100	1,098
2012-08-30	1,108	1,112	1,101	1,106	5,400	1,106
2012-08-29	1,126	1,126	1,104	1,114	5,300	1,114
2012-08-28	1,155	1,172	1,139	1,139	6,800	1,139
2012-08-27	1,163	1,168	1,139	1,152	1,900	1,152
2012-08-24	1,177	1,177	1,170	1,170	7,300	1,170
2012-08-23	1,177	1,177	1,165	1,175	6,600	1,175
2012-08-22	1,176	1,177	1,163	1,177	2,400	1,177
2012-08-21	1,174	1,177	1,162	1,176	7,700	1,176
2012-08-20	1,177	1,178	1,173	1,174	3,900	1,174
2012-08-17	1,171	1,177	1,167	1,177	3,800	1,177
2012-08-16	1,161	1,173	1,148	1,173	7,000	1,173
2012-08-15	1,155	1,157	1,146	1,156	5,600	1,156
2012-08-14	1,130	1,147	1,126	1,146	4,500	1,146
2012-08-13	1,124	1,131	1,122	1,131	6,100	1,131
2012-08-10	1,120	1,125	1,115	1,125	2,700	1,125
2012-08-09	1,129	1,129	1,116	1,120	9,800	1,120
2012-08-08	1,115	1,128	1,115	1,128	8,700	1,128
2012-08-07	1,120	1,120	1,113	1,114	4,400	1,114
2012-08-06	1,116	1,127	1,111	1,127	5,300	1,127
2012-08-03	1,117	1,126	1,106	1,116	3,000	1,116
2012-08-02	1,128	1,130	1,117	1,117	3,000	1,117
2012-08-01	1,126	1,126	1,106	1,123	4,000	1,123
2012-07-31	1,107	1,115	1,103	1,115	6,900	1,115
2012-07-30	1,104	1,110	1,103	1,110	3,300	1,110
2012-07-27	1,110	1,116	1,096	1,106	5,900	1,106
2012-07-26	1,099	1,111	1,099	1,110	4,300	1,110
2012-07-25	1,100	1,115	1,095	1,098	12,600	1,098
2012-07-24	1,116	1,116	1,102	1,114	7,200	1,114
2012-07-23	1,125	1,125	1,101	1,101	6,900	1,101
2012-07-20	1,111	1,115	1,107	1,107	6,500	1,107
2012-07-19	1,112	1,130	1,112	1,126	2,900	1,126
2012-07-18	1,111	1,117	1,107	1,107	2,700	1,107
2012-07-17	1,119	1,130	1,110	1,110	2,800	1,110
2012-07-13	1,130	1,130	1,118	1,119	4,600	1,119
2012-07-12	1,135	1,143	1,128	1,132	11,900	1,132
2012-07-11	1,115	1,136	1,109	1,127	6,800	1,127
2012-07-10	1,110	1,149	1,104	1,104	11,100	1,104
2012-07-09	1,121	1,121	1,107	1,110	6,900	1,110
2012-07-06	1,118	1,135	1,118	1,125	12,100	1,125
2012-07-05	1,130	1,149	1,130	1,138	23,600	1,138
2012-07-04	1,164	1,164	1,157	1,160	18,800	1,160
2012-07-03	1,157	1,169	1,101	1,164	13,500	1,164
2012-07-02	1,142	1,154	1,141	1,149	8,100	1,149
2012-06-29	1,139	1,144	1,130	1,140	8,500	1,140
2012-06-28	1,136	1,139	1,128	1,139	4,700	1,139
2012-06-27	1,128	1,128	1,118	1,126	4,700	1,126
2012-06-26	1,120	1,128	1,115	1,120	12,300	1,120
2012-06-25	1,146	1,159	1,116	1,125	22,300	1,125
2012-06-22	1,094	1,124	1,089	1,116	13,500	1,116
2012-06-21	1,086	1,098	1,081	1,094	7,100	1,094
2012-06-20	1,069	1,089	1,069	1,085	7,700	1,085
2012-06-19	1,058	1,065	1,055	1,065	9,800	1,065
2012-06-18	1,049	1,065	1,049	1,058	7,000	1,058
2012-06-15	1,051	1,058	1,050	1,050	6,700	1,050
2012-06-14	1,069	1,069	1,046	1,051	6,400	1,051
2012-06-13	1,060	1,069	1,058	1,068	4,100	1,068
2012-06-12	1,069	1,070	1,040	1,058	23,100	1,058
2012-06-11	1,089	1,093	1,073	1,074	8,900	1,074
2012-06-08	1,081	1,088	1,063	1,070	21,600	1,070
2012-06-07	1,091	1,095	1,086	1,090	11,600	1,090
2012-06-06	1,091	1,097	1,083	1,097	4,400	1,097
2012-06-05	1,082	1,093	1,076	1,091	8,700	1,091
2012-06-04	1,109	1,109	1,090	1,091	5,300	1,091
2012-06-01	1,093	1,109	1,093	1,109	4,100	1,109
2012-05-31	1,090	1,112	1,090	1,099	6,800	1,099
2012-05-30	1,115	1,115	1,093	1,112	8,100	1,112
2012-05-29	1,100	1,107	1,096	1,102	6,500	1,102
2012-05-28	1,113	1,120	1,105	1,105	3,800	1,105
2012-05-25	1,106	1,113	1,105	1,105	9,700	1,105
2012-05-24	1,105	1,120	1,105	1,120	6,200	1,120
2012-05-23	1,115	1,115	1,096	1,113	10,300	1,113
2012-05-22	1,100	1,123	1,091	1,093	7,300	1,093
2012-05-21	1,086	1,104	1,086	1,103	5,600	1,103
2012-05-18	1,105	1,120	1,082	1,114	14,000	1,114
2012-05-17	1,105	1,135	1,103	1,123	7,900	1,123
2012-05-16	1,145	1,145	1,108	1,120	9,900	1,120
2012-05-15	1,151	1,152	1,133	1,145	8,100	1,145
2012-05-14	1,175	1,179	1,153	1,155	7,100	1,155
2012-05-11	1,175	1,190	1,162	1,162	6,300	1,162
2012-05-10	1,164	1,184	1,161	1,175	7,700	1,175
2012-05-09	1,170	1,171	1,156	1,158	9,000	1,158
2012-05-08	1,171	1,176	1,166	1,176	7,900	1,176
2012-05-07	1,180	1,184	1,173	1,177	8,100	1,177
2012-05-02	1,189	1,190	1,184	1,186	6,000	1,186
2012-05-01	1,190	1,195	1,182	1,185	8,600	1,185
2012-04-27	1,194	1,198	1,190	1,192	11,200	1,192
2012-04-26	1,200	1,201	1,191	1,194	9,500	1,194
2012-04-25	1,200	1,211	1,200	1,205	12,200	1,205
2012-04-24	1,200	1,200	1,191	1,196	6,800	1,196
2012-04-23	1,195	1,200	1,195	1,195	12,300	1,195
2012-04-20	1,200	1,208	1,193	1,195	13,300	1,195
2012-04-19	1,201	1,210	1,200	1,200	11,000	1,200
2012-04-18	1,190	1,212	1,190	1,210	23,000	1,210
2012-04-17	1,189	1,197	1,187	1,193	5,200	1,193
2012-04-16	1,203	1,204	1,171	1,188	38,700	1,188
2012-04-13	1,210	1,212	1,203	1,210	24,300	1,210
2012-04-12	1,236	1,236	1,200	1,210	55,300	1,210
2012-04-11	1,232	1,275	1,230	1,266	36,000	1,266
2012-04-10	1,239	1,250	1,233	1,239	17,400	1,239
2012-04-09	1,236	1,238	1,224	1,232	11,700	1,232
2012-04-06	1,219	1,220	1,212	1,220	6,100	1,220
2012-04-05	1,204	1,230	1,202	1,229	12,100	1,229
2012-04-04	1,231	1,233	1,213	1,220	16,000	1,220
2012-04-03	1,243	1,243	1,232	1,232	9,500	1,232
2012-04-02	1,244	1,247	1,237	1,238	13,700	1,238
2012-03-30	1,238	1,248	1,234	1,244	25,800	1,244
2012-03-29	1,235	1,240	1,223	1,236	10,500	1,236
2012-03-28	1,227	1,234	1,218	1,234	8,800	1,234
2012-03-27	1,224	1,227	1,213	1,227	13,800	1,227
2012-03-26	1,215	1,220	1,212	1,212	9,400	1,212
2012-03-23	1,229	1,229	1,218	1,218	9,200	1,218
2012-03-22	1,215	1,226	1,213	1,226	8,700	1,226
2012-03-21	1,234	1,234	1,210	1,210	16,000	1,210
2012-03-19	1,229	1,237	1,226	1,234	25,200	1,234
2012-03-16	1,215	1,234	1,212	1,230	21,600	1,230
2012-03-15	1,200	1,216	1,198	1,208	24,200	1,208
2012-03-14	1,199	1,202	1,194	1,195	15,100	1,195
2012-03-13	1,191	1,200	1,191	1,194	10,900	1,194
2012-03-12	1,197	1,202	1,190	1,190	11,300	1,190
2012-03-09	1,195	1,200	1,194	1,194	23,200	1,194
2012-03-08	1,203	1,203	1,193	1,195	14,200	1,195
2012-03-07	1,180	1,196	1,177	1,195	18,500	1,195
2012-03-06	1,193	1,197	1,185	1,188	11,000	1,188
2012-03-05	1,195	1,199	1,192	1,193	13,800	1,193
2012-03-02	1,190	1,199	1,185	1,195	11,500	1,195
2012-03-01	1,196	1,196	1,180	1,190	22,800	1,190
2012-02-29	1,200	1,213	1,197	1,199	20,300	1,199
2012-02-28	1,208	1,208	1,196	1,198	25,700	1,198
2012-02-27	1,220	1,220	1,205	1,210	54,700	1,210
2012-02-24	1,220	1,235	1,220	1,228	74,400	1,228
2012-02-23	1,221	1,235	1,221	1,235	31,600	1,235
2012-02-22	1,218	1,219	1,213	1,216	40,400	1,216
2012-02-21	1,211	1,215	1,206	1,209	24,700	1,209
2012-02-20	1,210	1,215	1,208	1,209	16,600	1,209
2012-02-17	1,208	1,223	1,208	1,208	16,200	1,208
2012-02-16	1,211	1,213	1,204	1,206	19,700	1,206
2012-02-15	1,218	1,219	1,208	1,211	15,500	1,211
2012-02-14	1,217	1,217	1,208	1,212	16,300	1,212
2012-02-13	1,215	1,218	1,203	1,207	19,000	1,207
2012-02-10	1,220	1,222	1,212	1,212	14,000	1,212
2012-02-09	1,229	1,229	1,216	1,216	14,800	1,216
2012-02-08	1,226	1,232	1,226	1,230	10,200	1,230
2012-02-07	1,229	1,234	1,224	1,230	8,600	1,230
2012-02-06	1,235	1,242	1,228	1,231	14,200	1,231
2012-02-03	1,246	1,246	1,230	1,230	12,100	1,230
2012-02-02	1,250	1,250	1,239	1,246	7,000	1,246
2012-02-01	1,240	1,249	1,235	1,244	11,500	1,244
2012-01-31	1,226	1,239	1,225	1,239	13,900	1,239
2012-01-30	1,215	1,227	1,215	1,226	12,200	1,226
2012-01-27	1,200	1,217	1,197	1,215	15,200	1,215
2012-01-26	1,210	1,211	1,200	1,202	22,400	1,202
2012-01-25	1,209	1,209	1,202	1,202	18,000	1,202
2012-01-24	1,222	1,222	1,203	1,209	13,000	1,209
2012-01-23	1,218	1,224	1,208	1,217	9,400	1,217
2012-01-20	1,200	1,216	1,200	1,211	14,700	1,211
2012-01-19	1,214	1,223	1,194	1,196	20,200	1,196
2012-01-18	1,220	1,220	1,208	1,219	6,000	1,219
2012-01-17	1,203	1,220	1,203	1,211	6,000	1,211
2012-01-16	1,211	1,211	1,201	1,207	17,900	1,207
2012-01-13	1,209	1,233	1,206	1,218	14,000	1,218
2012-01-12	1,238	1,251	1,204	1,210	32,200	1,210
2012-01-11	1,265	1,271	1,231	1,245	43,400	1,245
2012-01-10	1,236	1,266	1,233	1,263	19,900	1,263
2012-01-06	1,215	1,230	1,213	1,227	17,300	1,227
2012-01-05	1,225	1,233	1,215	1,227	29,400	1,227
2012-01-04	1,200	1,231	1,185	1,227	33,300	1,227

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

2024年06月
日	月	火	水	木	金	土
« 05月31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

9974 (株)ベルク の時系列データ [2012年度]

9974 (株)ベルクの時系列データ [2012年度]