1383 ベルグアース(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	2,818	2,818	2,803	2,806	5,800	2,806
2021-04-19	2,840	2,840	2,810	2,819	10,500	2,819
2021-04-16	2,860	2,862	2,838	2,841	7,300	2,841
2021-04-15	2,863	2,867	2,860	2,860	3,600	2,860
2021-04-14	2,866	2,873	2,861	2,863	6,100	2,863
2021-04-13	2,869	2,874	2,864	2,873	5,100	2,873
2021-04-12	2,857	2,870	2,850	2,859	6,900	2,859
2021-04-09	2,838	2,860	2,836	2,856	7,000	2,856
2021-04-08	2,850	2,850	2,836	2,840	5,900	2,840
2021-04-07	2,843	2,860	2,840	2,840	10,900	2,840
2021-04-06	2,844	2,844	2,827	2,835	7,300	2,835
2021-04-05	2,844	2,848	2,816	2,823	9,300	2,823
2021-04-02	2,817	2,825	2,783	2,803	13,500	2,803
2021-04-01	2,800	2,805	2,781	2,782	12,300	2,782
2021-03-31	2,765	2,800	2,765	2,800	10,100	2,800
2021-03-30	2,699	2,752	2,696	2,752	11,800	2,752
2021-03-29	2,686	2,700	2,666	2,686	6,600	2,686
2021-03-26	2,646	2,697	2,646	2,657	5,400	2,657
2021-03-25	2,653	2,653	2,602	2,646	5,300	2,646
2021-03-24	2,683	2,700	2,600	2,653	8,800	2,653
2021-03-23	2,700	2,700	2,679	2,699	2,900	2,699
2021-03-22	2,648	2,700	2,640	2,670	7,600	2,670
2021-03-19	2,615	2,636	2,615	2,633	3,000	2,633
2021-03-18	2,639	2,639	2,601	2,634	4,000	2,634
2021-03-17	2,592	2,610	2,575	2,607	3,300	2,607
2021-03-16	2,600	2,600	2,581	2,588	3,600	2,588
2021-03-15	2,525	2,598	2,515	2,579	4,900	2,579
2021-03-12	2,520	2,521	2,505	2,521	1,300	2,521
2021-03-11	2,521	2,524	2,497	2,500	1,200	2,500
2021-03-10	2,495	2,540	2,480	2,521	3,000	2,521
2021-03-09	2,441	2,477	2,440	2,477	2,200	2,477
2021-03-08	2,431	2,468	2,431	2,450	900	2,450
2021-03-05	2,447	2,447	2,408	2,436	2,000	2,436
2021-03-04	2,404	2,449	2,392	2,408	1,300	2,408
2021-03-03	2,447	2,469	2,401	2,414	1,800	2,414
2021-03-02	2,453	2,455	2,370	2,448	9,800	2,448
2021-03-01	2,495	2,498	2,447	2,450	3,500	2,450
2021-02-26	2,497	2,519	2,400	2,435	9,600	2,435
2021-02-25	2,560	2,560	2,487	2,500	14,000	2,500
2021-02-24	2,479	2,727	2,470	2,600	29,800	2,600
2021-02-22	2,492	2,492	2,452	2,479	2,600	2,479
2021-02-19	2,492	2,498	2,450	2,492	3,400	2,492
2021-02-18	2,461	2,500	2,456	2,500	3,500	2,500
2021-02-17	2,455	2,463	2,437	2,457	2,200	2,457
2021-02-16	2,450	2,453	2,433	2,450	2,300	2,450
2021-02-15	2,412	2,453	2,412	2,449	2,800	2,449
2021-02-12	2,400	2,408	2,383	2,408	2,100	2,408
2021-02-10	2,370	2,400	2,370	2,388	1,900	2,388
2021-02-09	2,363	2,380	2,354	2,370	1,700	2,370
2021-02-08	2,390	2,390	2,349	2,372	4,600	2,372
2021-02-05	2,371	2,385	2,371	2,378	2,700	2,378
2021-02-04	2,357	2,370	2,350	2,370	3,300	2,370
2021-02-03	2,324	2,370	2,324	2,357	3,300	2,357
2021-02-02	2,290	2,330	2,279	2,323	4,300	2,323
2021-02-01	2,276	2,290	2,270	2,290	5,400	2,290
2021-01-29	2,283	2,288	2,275	2,275	2,900	2,275
2021-01-28	2,280	2,290	2,280	2,281	1,500	2,281
2021-01-27	2,288	2,289	2,271	2,289	1,500	2,289
2021-01-26	2,260	2,280	2,260	2,277	1,200	2,277
2021-01-25	2,269	2,275	2,260	2,260	2,900	2,260
2021-01-22	2,272	2,275	2,270	2,275	800	2,275
2021-01-21	2,300	2,300	2,265	2,265	2,600	2,265
2021-01-20	2,259	2,300	2,258	2,290	1,900	2,290
2021-01-19	2,239	2,259	2,239	2,259	1,600	2,259
2021-01-18	2,251	2,259	2,230	2,238	2,300	2,238
2021-01-15	2,269	2,269	2,254	2,259	900	2,259
2021-01-14	2,251	2,288	2,247	2,269	3,100	2,269
2021-01-13	2,262	2,270	2,250	2,250	1,900	2,250
2021-01-12	2,250	2,277	2,250	2,256	3,800	2,256
2021-01-08	2,221	2,252	2,220	2,238	2,100	2,238
2021-01-07	2,236	2,238	2,205	2,221	2,100	2,221
2021-01-06	2,200	2,233	2,200	2,232	4,300	2,232
2021-01-05	2,185	2,200	2,185	2,200	1,100	2,200
2021-01-04	2,199	2,199	2,184	2,193	900	2,193

分割・併合履歴：なし