1383 ベルグアース(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,2002,2112,1932,2111,4002,211
2020-11-262,2092,2102,1942,2011,0002,201
2020-11-252,1902,2072,1852,2072,8002,207
2020-11-242,1722,1902,1722,1901,0002,190
2020-11-202,1702,1712,1692,1711,0002,171
2020-11-192,1702,1712,1562,1701,9002,170
2020-11-182,1702,1702,1702,1705002,170
2020-11-172,1642,1722,1642,1698002,169
2020-11-162,1732,1752,1612,1641,4002,164
2020-11-132,1562,1772,1562,1741,3002,174
2020-11-122,2002,2002,1802,1808002,180
2020-11-112,1902,1902,1622,1801,5002,180
2020-11-102,2002,2102,1902,1902,1002,190
2020-11-092,1982,2002,1972,2001,8002,200
2020-11-062,2002,2022,2002,2005002,200
2020-11-052,2042,2102,2012,2047002,204
2020-11-042,2002,2102,2002,2041,0002,204
2020-11-022,2192,2192,2002,2001,3002,200
2020-10-302,2002,2092,2002,2091,8002,209
2020-10-292,2172,2172,2122,2124002,212
2020-10-282,2312,2312,2162,2171,3002,217
2020-10-272,2202,2202,2122,2122002,212
2020-10-262,2102,2332,2102,2151,6002,215
2020-10-232,2442,2442,2192,2341,3002,234
2020-10-222,2382,2442,2372,2442,1002,244
2020-10-212,2432,2482,2432,2441,0002,244
2020-10-202,2372,2372,2372,2379002,237
2020-10-192,2282,2432,2252,2371,8002,237
2020-10-162,2002,2242,2002,2211,7002,221
2020-10-152,2182,2292,2102,2133,2002,213
2020-10-142,2132,2192,2112,2166002,216
2020-10-132,2172,2192,2122,2191,0002,219
2020-10-122,2172,2172,2122,2128002,212
2020-10-092,2182,2182,2022,2097002,209
2020-10-082,2082,2192,2062,2066002,206
2020-10-072,1962,2082,1962,2061,5002,206
2020-10-062,2172,2172,2012,2131,2002,213
2020-10-052,1942,2132,1942,1951,0002,195
2020-10-022,1892,2262,1752,1942,5002,194
2020-09-302,1812,1892,1752,1891,6002,189
2020-09-292,1662,1802,1662,1761,7002,176
2020-09-282,1882,1882,1652,1661,8002,166
2020-09-252,1782,1812,1662,1668002,166
2020-09-242,1652,1852,1602,1631,6002,163
2020-09-232,1852,1852,1622,1652,4002,165
2020-09-182,1702,1882,1632,1882,2002,188
2020-09-172,1942,1942,1602,1701,8002,170
2020-09-162,1552,1752,1522,1541,8002,154
2020-09-152,1452,1702,1452,1601,9002,160
2020-09-142,1302,1602,1302,1429,5002,142
2020-09-112,2782,2782,2452,2616,8002,261
2020-09-102,1892,3002,1892,2297,0002,229
2020-09-092,1702,1852,1502,1853,2002,185
2020-09-082,1692,1702,1692,1706002,170
2020-09-072,1632,1682,1602,1661,3002,166
2020-09-042,1502,1592,1322,1591,2002,159
2020-09-032,1752,1762,1542,1661,4002,166
2020-09-022,1652,1842,1622,1623,8002,162
2020-09-012,1522,1582,1342,1582,6002,158
2020-08-312,1212,1592,1212,1382,0002,138
2020-08-282,1252,1502,1202,1202,6002,120
2020-08-272,1482,1482,1352,1359002,135
2020-08-262,1392,1422,1252,1321,1002,132
2020-08-252,1302,1442,1212,1212,5002,121
2020-08-242,1352,1352,1192,1194002,119
2020-08-212,1112,1392,1112,1306002,130
2020-08-202,1332,1332,1102,1329002,132
2020-08-192,1262,1262,1062,1168002,116
2020-08-182,1342,1342,1072,1261,3002,126
2020-08-172,1172,1362,1172,1344002,134
2020-08-142,1052,1392,1052,1393,2002,139
2020-08-132,1012,1112,1012,1118002,111
2020-08-122,0962,1012,0912,1017002,101
2020-08-112,0702,1102,0702,1061,8002,106
2020-08-072,0462,0632,0462,0633002,063
2020-08-062,0402,0502,0392,0501,0002,050
2020-08-052,0462,0482,0402,0483002,048
2020-08-042,0502,0502,0262,0339002,033
2020-08-032,0202,0632,0152,0632,0002,063
2020-07-312,0212,0332,0202,0201,4002,020
2020-07-302,0602,0772,0362,0362,1002,036
2020-07-292,0672,0732,0602,0602,3002,060
2020-07-282,0902,0902,0752,0756002,075
2020-07-272,0832,0832,0832,0831002,083
2020-07-222,0632,0772,0632,0706002,070
2020-07-212,0802,0822,0702,0751,9002,075
2020-07-202,0832,0892,0752,0832,3002,083
2020-07-172,0572,0592,0402,0491,7002,049
2020-07-162,0662,0672,0452,0554,1002,055
2020-07-152,0612,0732,0612,0731,2002,073
2020-07-142,0662,0662,0612,0619002,061
2020-07-132,0622,0902,0622,0702,1002,070
2020-07-102,1072,1072,0652,0781,9002,078
2020-07-092,0752,1172,0692,0971,1002,097
2020-07-082,1122,1122,0992,1125002,112
2020-07-072,1172,1172,0802,0931,8002,093
2020-07-062,1102,1132,0602,0821,8002,082
2020-07-032,0902,1052,0602,0968002,096
2020-07-022,1532,1532,0912,0912,1002,091
2020-07-012,1382,1392,1002,1212,2002,121
2020-06-302,1502,1522,1212,1302,7002,130
2020-06-292,1132,1502,1132,1443,5002,144
2020-06-262,1302,1382,1052,1132,7002,113
2020-06-252,1192,1192,0972,1151,6002,115
2020-06-242,1002,1152,0862,1151,6002,115
2020-06-232,0752,1002,0752,0983,5002,098
2020-06-222,0402,0742,0352,0513,9002,051
2020-06-192,0412,0572,0402,0501,9002,050
2020-06-182,0202,0382,0152,0381,8002,038
2020-06-172,0152,0412,0152,0201,9002,020
2020-06-162,0192,0191,9992,0013,0002,001
2020-06-152,0112,0372,0012,0013,9002,001
2020-06-121,9962,0461,9902,0389,3002,038
2020-06-112,1452,1452,0902,0956,7002,095
2020-06-102,1672,1752,1512,1512,1002,151
2020-06-092,1482,1872,1442,17012,4002,170
2020-06-082,1202,1462,1102,1417,1002,141
2020-06-052,1092,1172,0902,1007,5002,100
2020-06-042,1152,1212,1012,1161,8002,116
2020-06-032,1152,1152,0982,1013,4002,101
2020-06-022,1252,1252,1022,1142,4002,114
2020-06-012,1042,1242,1022,1191,6002,119
2020-05-292,1072,1182,0902,0903,0002,090
2020-05-282,1142,1242,1062,1061,3002,106
2020-05-272,1142,1142,1012,1011,8002,101
2020-05-262,1242,1312,1052,1073,2002,107
2020-05-252,0992,1312,0992,1247,1002,124
2020-05-222,0552,0772,0552,0702,8002,070
2020-05-212,0402,0682,0402,0523,4002,052
2020-05-202,0202,0332,0202,0251,7002,025
2020-05-192,0112,0202,0112,0172,7002,017
2020-05-182,0002,0151,9922,0111,6002,011
2020-05-152,0302,0301,9922,0081,6002,008
2020-05-142,0042,0041,9912,0004,5002,000
2020-05-132,0212,0212,0012,0022,3002,002
2020-05-122,0102,0212,0092,0212,8002,021
2020-05-112,0002,0201,9962,0155,4002,015
2020-05-082,0302,0391,9952,0009,7002,000
2020-05-072,0402,0602,0292,0304,2002,030
2020-05-012,0942,0942,0012,0409,6002,040
2020-04-302,1522,1602,0962,1068,5002,106
2020-04-282,0952,1722,0852,13036,4002,130
2020-04-272,3302,3482,3302,34528,3002,345
2020-04-242,3352,3422,3252,3309,6002,330
2020-04-232,3222,3362,3152,3357,7002,335
2020-04-222,3212,3432,3112,32410,0002,324
2020-04-212,3382,3582,3162,3458,1002,345
2020-04-202,2802,3392,2652,32815,7002,328
2020-04-172,2392,2702,2222,2619,2002,261
2020-04-162,1802,2382,1732,23615,6002,236
2020-04-152,1902,2202,1852,18761,3002,187
2020-04-142,3152,3152,2512,25119,4002,251
2020-04-132,3192,3422,3132,3194,8002,319
2020-04-102,2912,3102,2912,3103,4002,310
2020-04-092,2932,2932,2602,2914,4002,291
2020-04-082,3042,3042,2122,26012,6002,260
2020-04-072,3502,3702,2502,3148,6002,314
2020-04-062,2452,4052,1832,37013,7002,370
2020-04-032,3502,3502,2662,2693,3002,269
2020-04-022,3702,3882,3502,3504,2002,350
2020-04-012,4282,4302,3552,3916,3002,391
2020-03-312,3632,4802,3632,4788,6002,478
2020-03-302,2002,3562,2002,3567,1002,356
2020-03-272,2612,2612,1502,2355,1002,235
2020-03-262,2352,2352,1002,1005,8002,100
2020-03-252,1942,2482,1552,2353,4002,235
2020-03-242,0552,0942,0202,0944,3002,094
2020-03-231,9401,9591,9131,9564,0001,956
2020-03-192,0962,1001,8001,90016,0001,900
2020-03-181,9182,1481,9182,0267,0002,026
2020-03-171,7771,9411,7481,8905,9001,890
2020-03-161,8601,9791,8231,8518,3001,851
2020-03-131,7001,8991,6721,83218,1001,832
2020-03-122,2202,2502,0102,0299,5002,029
2020-03-112,3502,3902,2252,2984,1002,298
2020-03-102,1572,3502,0502,35012,2002,350
2020-03-092,2802,3302,2352,2575,3002,257
2020-03-062,4962,4962,3332,4129,2002,412
2020-03-052,4352,5072,4352,4962,4002,496
2020-03-042,4352,4882,4202,4352,8002,435
2020-03-032,5752,5752,4552,4554,5002,455
2020-03-022,2002,4992,2002,4498,1002,449
2020-02-282,3322,3962,2502,25018,0002,250
2020-02-272,6252,6252,5052,5329,7002,532
2020-02-262,6312,6882,5802,6524,8002,652
2020-02-252,5502,6972,5052,6698,2002,669
2020-02-212,7302,7302,6792,7001,9002,700
2020-02-202,7462,7712,7162,7302,9002,730
2020-02-192,6352,7502,6352,7503,8002,750
2020-02-182,7242,7432,6452,6455,9002,645
2020-02-172,7992,7992,7252,7476,1002,747
2020-02-142,7602,7802,7482,7502,2002,750
2020-02-132,8132,8132,7372,7565,3002,756
2020-02-122,7562,8152,7562,8136,1002,813
2020-02-102,7172,7632,7172,7374,3002,737
2020-02-072,7102,7232,7082,7171,5002,717
2020-02-062,7002,7372,7002,7074,3002,707
2020-02-052,6912,7252,6772,6962,8002,696
2020-02-042,6082,6802,6082,6754,5002,675
2020-02-032,5462,6182,4862,5935,1002,593
2020-01-312,4702,5492,4702,5493,1002,549
2020-01-302,5582,5952,4702,4704,3002,470
2020-01-292,6842,6862,5352,5519,1002,551
2020-01-282,7232,7232,6762,6843,0002,684
2020-01-272,7402,7402,6672,7125,8002,712
2020-01-242,7812,8002,7442,7517,1002,751
2020-01-232,7302,7762,7302,7566,6002,756
2020-01-222,7012,7302,7012,7291,5002,729
2020-01-212,7382,7382,7032,7033,6002,703
2020-01-202,6672,7332,6672,7016,9002,701
2020-01-172,6652,6712,6562,6664,4002,666
2020-01-162,6392,6792,6392,6523,5002,652
2020-01-152,6172,6992,6092,61111,5002,611
2020-01-142,5502,6092,5502,6077,4002,607
2020-01-102,5242,5352,5232,5341,3002,534
2020-01-092,4982,5392,4982,5302,5002,530
2020-01-082,5402,5402,4872,4983,3002,498
2020-01-072,5412,5412,5222,5221,4002,522
2020-01-062,5422,5492,5192,5245,9002,524

分割・併合履歴 : なし