1. HOME >
  2. 株価時系列 >
  3. 9974 >
  4. 2013年

9974 (株)ベルク の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,8201,8401,8181,84012,1001,840
2013-12-271,7821,8181,7821,81814,4001,818
2013-12-261,7601,7841,7601,77712,5001,777
2013-12-251,7791,7791,7401,74820,9001,748
2013-12-241,7851,7891,7001,76032,5001,760
2013-12-201,7831,7971,7771,78519,5001,785
2013-12-191,8001,8101,7841,79321,4001,793
2013-12-181,8001,8001,7811,79518,6001,795
2013-12-171,7901,7911,7261,72919,6001,729
2013-12-161,7801,7851,7711,77413,5001,774
2013-12-131,7711,7961,7711,78828,2001,788
2013-12-121,8181,8181,7841,79015,3001,790
2013-12-111,8271,8291,8131,8137,5001,813
2013-12-101,8171,8301,8011,82526,1001,825
2013-12-091,8041,8181,7961,81813,7001,818
2013-12-061,7821,8001,7821,7918,3001,791
2013-12-051,7901,7901,7711,78013,5001,780
2013-12-041,8161,8161,7791,78017,3001,780
2013-12-031,8401,8401,8021,80613,9001,806
2013-12-021,8241,8431,8231,8285,7001,828
2013-11-291,8251,8401,8231,83812,2001,838
2013-11-281,8491,8491,8251,8374,8001,837
2013-11-271,8441,8461,8271,8438,1001,843
2013-11-261,8301,8411,8201,84113,3001,841
2013-11-251,8501,8501,8231,84520,3001,845
2013-11-221,8201,8381,8121,83820,2001,838
2013-11-211,8151,8291,8151,8289,4001,828
2013-11-201,8111,8171,7911,81510,1001,815
2013-11-191,7961,8141,7601,81112,3001,811
2013-11-181,8001,8121,7991,81013,5001,810
2013-11-151,7901,8001,7601,79221,5001,792
2013-11-141,7591,7901,7591,78912,0001,789
2013-11-131,7511,7731,7511,7699,9001,769
2013-11-121,7601,7721,7301,75116,8001,751
2013-11-111,7521,7551,7421,7507,2001,750
2013-11-081,7511,7591,7401,7526,1001,752
2013-11-071,7601,7601,7501,7507,4001,750
2013-11-061,7531,7851,7521,7605,2001,760
2013-11-051,7831,7831,7601,7625,2001,762
2013-11-011,7751,7871,7601,7665,5001,766
2013-10-311,7851,7961,7801,7856,5001,785
2013-10-301,7821,7951,7801,78711,1001,787
2013-10-291,7841,7951,7761,7887,6001,788
2013-10-281,7701,7851,7651,7858,5001,785
2013-10-251,7951,7951,7711,77214,2001,772
2013-10-241,7541,7941,7511,79410,1001,794
2013-10-231,8051,8091,7611,76212,3001,762
2013-10-221,8001,8091,8001,8057,3001,805
2013-10-211,7801,8001,7801,8009,3001,800
2013-10-181,7751,7981,7751,7825,6001,782
2013-10-171,7771,7941,7651,7758,3001,775
2013-10-161,7511,7801,7481,77112,1001,771
2013-10-151,7451,7521,7421,7489,7001,748
2013-10-111,7331,7501,7331,74513,0001,745
2013-10-101,7231,7451,7231,7449,7001,744
2013-10-091,7231,7401,7131,73711,5001,737
2013-10-081,7201,7461,7181,72211,0001,722
2013-10-071,7201,7501,7201,72010,1001,720
2013-10-041,7011,7251,6951,7128,1001,712
2013-10-031,7691,7691,7041,70411,7001,704
2013-10-021,7821,7821,7001,72011,0001,720
2013-10-011,7831,7841,7751,7796,0001,779
2013-09-301,7611,8031,7611,7866,1001,786
2013-09-271,8111,8111,7841,7977,4001,797
2013-09-261,7511,8101,7501,77510,0001,775
2013-09-251,8201,8251,7811,79112,8001,791
2013-09-241,8211,8211,8061,8206,5001,820
2013-09-201,8231,8231,8001,8159,3001,815
2013-09-191,7851,8051,7701,8039,2001,803
2013-09-181,7781,7881,7351,77713,7001,777
2013-09-171,7871,7871,7691,7725,3001,772
2013-09-131,7501,7871,7301,78725,4001,787
2013-09-121,7241,7411,7161,7383,2001,738
2013-09-111,7321,7321,7081,7245,6001,724
2013-09-101,7161,7491,7061,73112,0001,731
2013-09-091,6861,7021,6861,7006,0001,700
2013-09-061,6801,6801,6661,6713,4001,671
2013-09-051,6701,6721,6641,6729,9001,672
2013-09-041,6701,6711,6621,6706,2001,670
2013-09-031,6871,6871,6581,6784,2001,678
2013-09-021,6481,6641,6471,6571,8001,657
2013-08-301,6771,6771,6501,65212,1001,652
2013-08-291,6681,6691,6611,6672,3001,667
2013-08-281,6561,6781,6561,6739,6001,673
2013-08-271,7241,7241,7041,7083,8001,708
2013-08-261,7201,7201,7091,7193,5001,719
2013-08-231,7101,7301,6621,7079,3001,707
2013-08-221,7001,7071,6701,6909,6001,690
2013-08-211,6671,6731,6661,6666,6001,666
2013-08-201,6961,6981,6601,67010,4001,670
2013-08-191,6951,7161,6951,6956,5001,695
2013-08-161,7151,7201,6941,6957,6001,695
2013-08-151,7191,7351,7011,7113,4001,711
2013-08-141,6831,7181,6831,7184,5001,718
2013-08-131,6741,7041,6741,68510,8001,685
2013-08-121,7251,7291,6551,67915,5001,679
2013-08-091,7491,7551,7301,73814,0001,738
2013-08-081,7451,7731,7421,74311,7001,743
2013-08-071,7771,7771,7451,7465,6001,746
2013-08-061,7671,7731,7451,7736,2001,773
2013-08-051,7401,7751,7401,7684,8001,768
2013-08-021,7491,7821,7381,7787,3001,778
2013-08-011,7101,7351,7041,7357,7001,735
2013-07-311,7331,7491,7181,71912,9001,719
2013-07-301,7101,8071,7071,7559,3001,755
2013-07-291,7321,7321,6961,71514,1001,715
2013-07-261,7561,7701,7421,74210,9001,742
2013-07-251,8181,8181,7681,77112,1001,771
2013-07-241,7981,8251,7961,80411,2001,804
2013-07-231,7821,8031,7821,80211,4001,802
2013-07-221,7581,8041,7581,78626,0001,786
2013-07-191,8121,8211,7961,79820,9001,798
2013-07-181,8101,8281,8081,8218,6001,821
2013-07-171,8051,8301,8001,81812,1001,818
2013-07-161,7731,7931,7731,7927,4001,792
2013-07-121,8021,8071,7851,7936,3001,793
2013-07-111,8101,8131,7801,78312,6001,783
2013-07-101,8701,8701,8351,83814,8001,838
2013-07-091,8751,8751,8381,86229,0001,862
2013-07-081,8691,8701,8421,84212,6001,842
2013-07-051,8501,8661,8201,84218,4001,842
2013-07-041,8191,8451,8111,84514,5001,845
2013-07-031,8201,8211,7921,80816,3001,808
2013-07-021,7901,8061,7801,80615,4001,806
2013-07-011,7521,7741,7401,77414,3001,774
2013-06-281,7491,7611,7401,75218,2001,752
2013-06-271,7411,7411,7001,7326,2001,732
2013-06-261,7421,7481,6801,71418,3001,714
2013-06-251,7601,7651,7241,74134,6001,741
2013-06-241,6941,7381,6701,73814,0001,738
2013-06-211,5981,6481,5921,64838,9001,648
2013-06-201,6061,6351,5961,63518,7001,635
2013-06-191,6331,6331,5921,6227,6001,622
2013-06-181,6321,6321,5701,58717,9001,587
2013-06-171,5491,5981,5471,57324,5001,573
2013-06-141,5441,5881,5401,54938,4001,549
2013-06-131,5601,5801,5401,54516,4001,545
2013-06-121,6381,6481,6001,60021,3001,600
2013-06-111,6031,6581,6001,63819,8001,638
2013-06-101,5881,6401,5881,59914,8001,599
2013-06-071,6071,6081,5391,57323,0001,573
2013-06-061,6221,6401,6001,61522,4001,615
2013-06-051,6901,7181,6401,64016,2001,640
2013-06-041,7101,7111,6791,70217,1001,702
2013-06-031,7431,7751,7191,7198,0001,719
2013-05-311,7071,7981,7071,78822,8001,788
2013-05-301,7081,7231,6701,70335,2001,703
2013-05-291,7521,7551,7301,7348,8001,734
2013-05-281,7541,7961,7401,76120,3001,761
2013-05-271,7401,8071,7301,79924,0001,799
2013-05-241,7701,8251,7401,81151,2001,811
2013-05-231,8511,8541,7501,81042,6001,810
2013-05-221,8551,8551,8331,85115,5001,851
2013-05-211,8701,8701,8321,86121,2001,861
2013-05-201,8351,8671,8071,86522,9001,865
2013-05-171,7951,8441,7731,84025,4001,840
2013-05-161,8271,8351,7311,82330,0001,823
2013-05-151,8671,8891,8201,83013,1001,830
2013-05-141,9031,9041,8101,86745,7001,867
2013-05-131,8861,9141,8821,90035,5001,900
2013-05-101,8481,8821,8261,88027,3001,880
2013-05-091,8121,8301,8121,82624,1001,826
2013-05-081,7901,8081,7791,80823,1001,808
2013-05-071,7501,7841,7491,77926,3001,779
2013-05-021,7411,7491,7351,74220,1001,742
2013-05-011,6751,7081,6751,70118,0001,701
2013-04-301,6771,6971,6761,68911,9001,689
2013-04-261,6921,6931,6751,67721,6001,677
2013-04-251,6991,7001,6921,69816,6001,698
2013-04-241,6901,6951,6821,69519,1001,695
2013-04-231,6801,6901,6731,68418,2001,684
2013-04-221,6801,6981,6721,68030,0001,680
2013-04-191,6131,6881,6131,68029,4001,680
2013-04-181,6031,6201,6011,61540,6001,615
2013-04-171,6161,6161,5971,60623,8001,606
2013-04-161,5751,6371,5691,61630,8001,616
2013-04-151,5501,6501,5491,61535,5001,615
2013-04-121,4981,5391,4801,53957,5001,539
2013-04-111,5001,5101,4681,46842,2001,468
2013-04-101,4511,4631,4301,45715,3001,457
2013-04-091,4701,4761,4501,45511,2001,455
2013-04-081,4501,4791,4401,46523,2001,465
2013-04-051,4301,4501,4111,44013,9001,440
2013-04-041,4001,4151,3831,41513,0001,415
2013-04-031,3801,4141,3691,40015,2001,400
2013-04-021,3951,4001,3401,38014,8001,380
2013-04-011,4551,4551,4001,40717,1001,407
2013-03-291,4561,4561,4451,45015,9001,450
2013-03-281,4631,4781,4331,44819,3001,448
2013-03-271,4091,4381,3961,43331,4001,433
2013-03-261,3951,4101,3951,4108,8001,410
2013-03-251,4231,4231,3971,39719,7001,397
2013-03-221,3971,4101,3901,40015,7001,400
2013-03-211,3951,4001,3881,39718,9001,397
2013-03-191,3951,3951,3651,37515,9001,375
2013-03-181,3891,3901,3601,37512,0001,375
2013-03-151,3711,3901,3521,37118,8001,371
2013-03-141,3591,3641,3501,35110,9001,351
2013-03-131,3651,3701,3501,3558,7001,355
2013-03-121,3901,3901,3661,36621,9001,366
2013-03-111,3581,4001,3571,38827,9001,388
2013-03-081,3451,3781,3451,35140,6001,351
2013-03-071,3531,3751,3381,37522,7001,375
2013-03-061,3751,3751,3481,35318,2001,353
2013-03-051,3751,3851,3651,36711,8001,367
2013-03-041,3701,4001,3551,37523,9001,375
2013-03-011,3371,3681,3351,34826,1001,348
2013-02-281,3211,3431,3211,33521,3001,335
2013-02-271,3461,3481,3131,32125,3001,321
2013-02-261,3451,3691,3441,34637,4001,346
2013-02-251,3971,3991,3821,39339,0001,393
2013-02-221,3971,4001,3911,39618,1001,396
2013-02-211,3801,4081,3801,39835,9001,398
2013-02-201,3741,3771,3461,37621,1001,376
2013-02-191,3301,3511,3261,34824,6001,348
2013-02-181,3231,3301,3221,32818,0001,328
2013-02-151,3391,3391,3171,32816,2001,328
2013-02-141,3471,3581,3351,33617,7001,336
2013-02-131,3621,3861,3321,34626,7001,346
2013-02-121,3991,4061,3881,38810,9001,388
2013-02-081,3991,4021,3891,39013,9001,390
2013-02-071,4001,4081,3981,39910,9001,399
2013-02-061,4031,4081,3911,40412,0001,404
2013-02-051,4151,4151,3911,40313,6001,403
2013-02-041,4191,4201,4121,41413,1001,414
2013-02-011,3931,4191,3901,41117,3001,411
2013-01-311,3761,4001,3721,39317,6001,393
2013-01-301,3741,3791,3551,37817,7001,378
2013-01-291,3161,3601,3151,35615,9001,356
2013-01-281,3001,3281,2951,31718,0001,317
2013-01-251,2751,2931,2721,28721,4001,287
2013-01-241,2641,2771,2631,27513,0001,275
2013-01-231,2601,2651,2591,26418,7001,264
2013-01-221,2581,2661,2551,26023,3001,260
2013-01-211,2571,2601,2551,25514,7001,255
2013-01-181,2631,2631,2551,25612,3001,256
2013-01-171,2591,2641,2541,26018,6001,260
2013-01-161,2651,2651,2521,25314,2001,253
2013-01-151,2501,2611,2501,25432,5001,254
2013-01-111,2421,2431,2331,23516,2001,235
2013-01-101,2401,2421,2351,2389,0001,238
2013-01-091,2221,2411,2191,23215,6001,232
2013-01-081,2391,2421,2211,22117,1001,221
2013-01-071,2411,2421,2341,24114,3001,241
2013-01-041,2401,2481,2351,2378,6001,237

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