1383 ベルグアース(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-08	2,843	2,843	2,828	2,828	700	2,828
2022-12-07	2,830	2,843	2,827	2,843	400	2,843
2022-12-06	2,845	2,845	2,830	2,830	400	2,830
2022-12-05	2,839	2,840	2,834	2,835	1,000	2,835
2022-12-02	2,825	2,839	2,823	2,839	1,500	2,839
2022-12-01	2,827	2,837	2,823	2,837	700	2,837
2022-11-30	2,824	2,835	2,822	2,827	800	2,827
2022-11-29	2,841	2,841	2,822	2,822	1,800	2,822
2022-11-28	2,850	2,850	2,834	2,836	1,500	2,836
2022-11-25	2,822	2,839	2,821	2,838	2,200	2,838
2022-11-24	2,819	2,830	2,815	2,828	2,200	2,828
2022-11-22	2,812	2,819	2,806	2,819	2,100	2,819
2022-11-21	2,803	2,820	2,803	2,807	1,400	2,807
2022-11-18	2,806	2,820	2,806	2,818	1,100	2,818
2022-11-17	2,793	2,808	2,782	2,804	2,300	2,804
2022-11-16	2,784	2,794	2,773	2,794	1,600	2,794
2022-11-15	2,776	2,785	2,767	2,778	2,100	2,778
2022-11-14	2,775	2,777	2,766	2,766	400	2,766
2022-11-11	2,770	2,775	2,759	2,774	1,900	2,774
2022-11-10	2,759	2,762	2,759	2,762	300	2,762
2022-11-09	2,761	2,769	2,759	2,759	600	2,759
2022-11-08	2,769	2,769	2,755	2,769	400	2,769
2022-11-07	2,770	2,770	2,755	2,760	500	2,760
2022-11-04	2,770	2,770	2,759	2,770	400	2,770
2022-11-02	2,765	2,774	2,758	2,760	1,100	2,760
2022-11-01	2,764	2,770	2,758	2,760	1,000	2,760
2022-10-31	2,747	2,764	2,747	2,764	1,300	2,764
2022-10-28	2,740	2,750	2,735	2,749	900	2,749
2022-10-27	2,770	2,775	2,741	2,756	1,800	2,756
2022-10-26	2,758	2,775	2,722	2,770	3,400	2,770
2022-10-25	2,758	2,774	2,751	2,758	1,700	2,758
2022-10-24	2,757	2,758	2,750	2,758	400	2,758
2022-10-21	2,740	2,757	2,740	2,757	500	2,757
2022-10-20	2,750	2,750	2,750	2,750	300	2,750
2022-10-19	2,739	2,750	2,738	2,750	1,000	2,750
2022-10-18	2,735	2,746	2,735	2,737	700	2,737
2022-10-17	2,726	2,743	2,726	2,743	1,000	2,743
2022-10-14	2,742	2,757	2,729	2,738	1,300	2,738
2022-10-13	2,716	2,742	2,716	2,742	600	2,742
2022-10-12	2,712	2,733	2,712	2,733	300	2,733
2022-10-11	2,726	2,743	2,710	2,720	700	2,720
2022-10-07	2,726	2,747	2,726	2,744	400	2,744
2022-10-06	2,745	2,746	2,730	2,730	600	2,730
2022-10-05	2,749	2,749	2,726	2,743	800	2,743
2022-10-04	2,730	2,730	2,715	2,720	900	2,720
2022-10-03	2,705	2,736	2,705	2,736	300	2,736
2022-09-30	2,711	2,736	2,711	2,736	300	2,736
2022-09-29	2,723	2,736	2,718	2,736	700	2,736
2022-09-28	2,711	2,730	2,686	2,730	1,700	2,730
2022-09-27	2,686	2,711	2,686	2,711	1,700	2,711
2022-09-26	2,700	2,728	2,685	2,692	1,600	2,692
2022-09-22	2,710	2,715	2,700	2,700	1,300	2,700
2022-09-21	2,706	2,710	2,702	2,702	500	2,702
2022-09-20	2,712	2,716	2,706	2,706	1,900	2,706
2022-09-16	2,720	2,725	2,711	2,725	500	2,725
2022-09-15	2,704	2,730	2,703	2,710	800	2,710
2022-09-14	2,720	2,720	2,706	2,706	1,200	2,706
2022-09-13	2,720	2,730	2,705	2,709	5,000	2,709
2022-09-12	2,759	2,760	2,758	2,758	1,300	2,758
2022-09-09	2,721	2,754	2,721	2,739	700	2,739
2022-09-08	2,726	2,745	2,726	2,738	900	2,738
2022-09-07	2,746	2,746	2,730	2,730	400	2,730
2022-09-06	2,732	2,735	2,732	2,735	500	2,735
2022-09-05	2,740	2,748	2,730	2,732	600	2,732
2022-09-02	2,740	2,745	2,740	2,745	200	2,745
2022-09-01	2,734	2,749	2,733	2,749	500	2,749
2022-08-31	2,731	2,749	2,731	2,749	200	2,749
2022-08-30	2,758	2,758	2,740	2,740	800	2,740
2022-08-29	2,740	2,755	2,735	2,755	1,300	2,755
2022-08-26	2,740	2,740	2,740	2,740	100	2,740
2022-08-25	2,731	2,748	2,731	2,748	500	2,748
2022-08-24	2,748	2,748	2,748	2,748	100	2,748
2022-08-23	2,735	2,748	2,731	2,748	900	2,748
2022-08-22	2,751	2,757	2,740	2,750	1,200	2,750
2022-08-19	2,750	2,750	2,742	2,749	400	2,749
2022-08-18	2,729	2,740	2,729	2,735	400	2,735
2022-08-17	2,732	2,739	2,726	2,738	600	2,738
2022-08-16	2,715	2,730	2,715	2,730	800	2,730
2022-08-15	2,725	2,725	2,720	2,720	400	2,720
2022-08-12	2,702	2,720	2,702	2,720	1,400	2,720
2022-08-10	2,715	2,715	2,715	2,715	200	2,715
2022-08-09	2,702	2,715	2,702	2,715	1,700	2,715
2022-08-08	2,712	2,726	2,700	2,716	1,200	2,716
2022-08-05	2,714	2,728	2,714	2,716	500	2,716
2022-08-04	2,711	2,729	2,711	2,714	1,900	2,714
2022-08-03	2,711	2,728	2,711	2,728	1,600	2,728
2022-08-02	2,735	2,735	2,714	2,730	700	2,730
2022-08-01	2,729	2,734	2,723	2,734	300	2,734
2022-07-29	2,740	2,742	2,729	2,729	500	2,729
2022-07-28	2,732	2,741	2,715	2,740	1,200	2,740
2022-07-27	2,744	2,744	2,731	2,732	1,200	2,732
2022-07-26	2,735	2,744	2,735	2,744	500	2,744
2022-07-25	2,721	2,740	2,707	2,740	900	2,740
2022-07-22	2,735	2,736	2,719	2,721	1,400	2,721
2022-07-21	2,738	2,740	2,738	2,740	400	2,740
2022-07-20	2,759	2,759	2,727	2,727	1,000	2,727
2022-07-19	2,760	2,760	2,725	2,725	2,500	2,725
2022-07-15	2,695	2,729	2,695	2,710	1,400	2,710
2022-07-14	2,698	2,699	2,650	2,694	1,400	2,694
2022-07-13	-	-	-	2,686	-	2,686
2022-07-12	2,680	2,688	2,680	2,686	500	2,686
2022-07-11	2,698	2,698	2,674	2,674	800	2,674
2022-07-08	2,656	2,662	2,653	2,657	800	2,657
2022-07-07	2,670	2,670	2,657	2,666	800	2,666
2022-07-06	2,668	2,668	2,653	2,666	700	2,666
2022-07-05	2,656	2,665	2,651	2,651	1,500	2,651
2022-07-04	2,670	2,675	2,650	2,674	1,600	2,674
2022-07-01	2,653	2,674	2,653	2,670	900	2,670
2022-06-30	2,663	2,675	2,652	2,656	800	2,656
2022-06-29	2,678	2,689	2,672	2,672	600	2,672
2022-06-28	2,671	2,708	2,671	2,691	2,700	2,691
2022-06-27	2,670	2,707	2,668	2,702	1,600	2,702
2022-06-24	2,700	2,701	2,650	2,668	1,400	2,668
2022-06-23	2,710	2,720	2,710	2,719	600	2,719
2022-06-22	2,690	2,698	2,671	2,671	2,100	2,671
2022-06-21	2,681	2,748	2,680	2,725	700	2,725
2022-06-20	2,697	2,730	2,680	2,681	2,100	2,681
2022-06-17	2,701	2,710	2,695	2,702	1,800	2,702
2022-06-16	2,680	2,730	2,680	2,720	1,300	2,720
2022-06-15	2,681	2,729	2,680	2,680	1,700	2,680
2022-06-14	2,688	2,700	2,685	2,689	3,100	2,689
2022-06-13	2,715	2,747	2,715	2,725	1,900	2,725
2022-06-10	2,730	2,769	2,711	2,725	2,300	2,725
2022-06-09	2,720	2,726	2,705	2,726	1,700	2,726
2022-06-08	2,767	2,777	2,701	2,710	6,600	2,710
2022-06-07	2,760	2,772	2,734	2,735	5,900	2,735
2022-06-06	2,700	2,770	2,685	2,748	22,300	2,748
2022-06-03	2,587	2,649	2,587	2,615	1,400	2,615
2022-06-02	2,580	2,593	2,577	2,588	900	2,588
2022-06-01	2,585	2,599	2,568	2,586	1,200	2,586
2022-05-31	2,600	2,600	2,565	2,583	1,100	2,583
2022-05-30	2,601	2,601	2,575	2,587	1,600	2,587
2022-05-27	2,587	2,590	2,570	2,576	1,900	2,576
2022-05-26	2,626	2,626	2,600	2,600	1,000	2,600
2022-05-25	2,631	2,634	2,626	2,626	900	2,626
2022-05-24	2,632	2,652	2,626	2,631	1,800	2,631
2022-05-23	2,655	2,655	2,625	2,637	1,800	2,637
2022-05-20	2,656	2,656	2,621	2,629	2,800	2,629
2022-05-19	2,585	2,684	2,585	2,617	5,200	2,617
2022-05-18	2,580	2,583	2,579	2,580	600	2,580
2022-05-17	2,560	2,567	2,557	2,567	2,100	2,567
2022-05-16	2,560	2,560	2,551	2,556	1,400	2,556
2022-05-13	2,560	2,560	2,548	2,555	1,700	2,555
2022-05-12	2,542	2,561	2,542	2,560	1,800	2,560
2022-05-11	2,564	2,564	2,545	2,557	3,300	2,557
2022-05-10	2,559	2,566	2,539	2,564	3,100	2,564
2022-05-09	2,565	2,567	2,550	2,551	6,000	2,551
2022-05-06	2,516	2,566	2,503	2,563	7,000	2,563
2022-05-02	2,518	2,520	2,500	2,512	7,300	2,512
2022-04-28	2,501	2,520	2,481	2,520	10,500	2,520
2022-04-27	2,465	2,536	2,459	2,501	32,300	2,501
2022-04-26	2,849	2,870	2,848	2,865	16,500	2,865
2022-04-25	2,847	2,849	2,840	2,846	9,300	2,846
2022-04-22	2,850	2,850	2,845	2,847	4,500	2,847
2022-04-21	2,850	2,854	2,844	2,852	5,200	2,852
2022-04-20	2,855	2,856	2,850	2,850	3,300	2,850
2022-04-19	2,859	2,859	2,850	2,851	4,300	2,851
2022-04-18	2,850	2,859	2,845	2,850	5,400	2,850
2022-04-15	2,835	2,848	2,833	2,846	5,200	2,846
2022-04-14	2,827	2,835	2,821	2,835	3,000	2,835
2022-04-13	2,832	2,832	2,800	2,827	3,700	2,827
2022-04-12	2,807	2,832	2,807	2,832	5,600	2,832
2022-04-11	2,781	2,808	2,780	2,808	3,900	2,808
2022-04-08	2,797	2,797	2,781	2,781	5,200	2,781
2022-04-07	2,810	2,817	2,790	2,797	8,000	2,797
2022-04-06	2,837	2,837	2,816	2,822	7,200	2,822
2022-04-05	2,849	2,849	2,834	2,839	7,400	2,839
2022-04-04	2,854	2,857	2,831	2,850	12,900	2,850
2022-04-01	2,862	2,864	2,854	2,857	5,900	2,857
2022-03-31	2,864	2,869	2,860	2,864	7,500	2,864
2022-03-30	2,809	2,865	2,809	2,864	8,100	2,864
2022-03-29	2,848	2,850	2,831	2,847	4,000	2,847
2022-03-28	2,803	2,850	2,803	2,834	6,800	2,834
2022-03-25	2,780	2,796	2,770	2,794	1,900	2,794
2022-03-24	2,798	2,799	2,750	2,798	3,900	2,798
2022-03-23	2,790	2,798	2,784	2,798	1,900	2,798
2022-03-22	2,794	2,795	2,775	2,775	1,900	2,775
2022-03-18	2,787	2,795	2,785	2,790	1,800	2,790
2022-03-17	2,783	2,783	2,750	2,782	2,100	2,782
2022-03-16	2,766	2,788	2,760	2,784	1,800	2,784
2022-03-15	2,745	2,765	2,737	2,755	1,700	2,755
2022-03-14	2,742	2,745	2,740	2,745	800	2,745
2022-03-11	2,743	2,743	2,718	2,730	1,200	2,730
2022-03-10	2,701	2,755	2,695	2,723	1,700	2,723
2022-03-09	2,717	2,717	2,683	2,701	1,700	2,701
2022-03-08	2,711	2,729	2,700	2,724	2,200	2,724
2022-03-07	2,765	2,765	2,721	2,755	3,000	2,755
2022-03-04	2,790	2,795	2,766	2,794	2,000	2,794
2022-03-03	2,785	2,800	2,774	2,790	2,700	2,790
2022-03-02	2,750	2,775	2,745	2,775	1,400	2,775
2022-03-01	2,749	2,760	2,749	2,750	4,100	2,750
2022-02-28	2,728	2,750	2,721	2,742	4,900	2,742
2022-02-25	2,678	2,722	2,656	2,698	2,300	2,698
2022-02-24	2,739	2,739	2,696	2,699	2,200	2,699
2022-02-22	2,728	2,735	2,725	2,730	1,800	2,730
2022-02-21	2,725	2,729	2,720	2,729	1,700	2,729
2022-02-18	2,715	2,725	2,713	2,725	1,100	2,725
2022-02-17	2,710	2,718	2,706	2,715	1,400	2,715
2022-02-16	2,690	2,719	2,688	2,705	1,500	2,705
2022-02-15	2,697	2,700	2,690	2,690	1,900	2,690
2022-02-14	2,675	2,697	2,675	2,697	2,000	2,697
2022-02-10	2,683	2,683	2,670	2,673	1,000	2,673
2022-02-09	2,646	2,684	2,646	2,684	1,900	2,684
2022-02-08	2,640	2,640	2,640	2,640	1,000	2,640
2022-02-07	2,645	2,650	2,636	2,636	500	2,636
2022-02-04	2,632	2,635	2,630	2,635	600	2,635
2022-02-03	2,620	2,643	2,615	2,632	1,300	2,632
2022-02-02	2,627	2,640	2,626	2,626	1,200	2,626
2022-02-01	2,608	2,637	2,608	2,627	600	2,627
2022-01-31	2,622	2,637	2,620	2,620	1,400	2,620
2022-01-28	2,620	2,637	2,620	2,631	1,400	2,631
2022-01-27	2,629	2,646	2,620	2,630	1,800	2,630
2022-01-26	2,662	2,662	2,631	2,631	1,400	2,631
2022-01-25	2,658	2,675	2,657	2,662	1,300	2,662
2022-01-24	2,648	2,660	2,648	2,655	900	2,655
2022-01-21	2,624	2,647	2,624	2,640	600	2,640
2022-01-20	2,647	2,647	2,624	2,624	700	2,624
2022-01-19	2,646	2,647	2,626	2,647	1,200	2,647
2022-01-18	2,649	2,655	2,635	2,640	1,300	2,640
2022-01-17	2,631	2,664	2,631	2,649	1,600	2,649
2022-01-14	2,638	2,716	2,602	2,622	4,000	2,622
2022-01-13	2,727	2,727	2,672	2,679	1,900	2,679
2022-01-12	2,712	2,728	2,702	2,728	1,100	2,728
2022-01-11	2,754	2,754	2,711	2,712	2,300	2,712
2022-01-07	2,772	2,780	2,725	2,756	5,400	2,756
2022-01-06	2,768	2,772	2,760	2,772	2,200	2,772
2022-01-05	2,735	2,766	2,735	2,760	2,800	2,760
2022-01-04	2,720	2,736	2,712	2,722	2,300	2,722

分割・併合履歴：なし