1. HOME >
  2. 株価時系列 >
  3. 1383 >
  4. 2013年

1383 ベルグアース(株) 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
2013-12-301,5531,6001,5531,6005,2001,600
2013-12-271,5951,5951,5751,5752,2001,575
2013-12-261,5511,5991,5511,5701,9001,570
2013-12-251,5551,5891,5451,5456,1001,545
2013-12-241,5901,6201,5601,56011,5001,560
2013-12-201,6091,6091,5501,5946,4001,594
2013-12-191,5801,6191,5801,5907,2001,590
2013-12-181,5721,5851,5721,5801,7001,580
2013-12-171,6041,6091,5621,5719,0001,571
2013-12-161,6511,6511,5881,61523,0001,615
2013-12-131,5601,5601,5351,5462,1001,546
2013-12-121,5511,5701,5331,5404,5001,540
2013-12-111,5251,5801,5201,54815,1001,548
2013-12-101,5121,5301,5121,5253,5001,525
2013-12-091,5041,5051,5041,5056001,505
2013-12-061,5081,5091,4961,5003,1001,500
2013-12-051,5161,5241,5151,5151,6001,515
2013-12-041,5401,5401,5201,5352,1001,535
2013-12-031,5501,5501,5301,5351,6001,535
2013-12-021,5281,5391,5151,5282,7001,528
2013-11-291,5251,5251,5101,5135,0001,513
2013-11-281,5201,5201,5161,5195,1001,519
2013-11-271,5191,5201,5151,5151,7001,515
2013-11-261,5011,5281,5001,5153,6001,515
2013-11-251,5001,5051,4971,4972,4001,497
2013-11-221,4801,4931,4801,4913,2001,491
2013-11-211,4641,4771,4641,4772,7001,477
2013-11-201,4771,4801,4631,4643,3001,464
2013-11-191,4751,4751,4611,4626,8001,462
2013-11-181,4841,4841,4571,4752,9001,475
2013-11-151,4771,4841,4521,4682,3001,468
2013-11-141,4521,4601,4471,4475,1001,447
2013-11-131,4901,4901,4901,4902001,490
2013-11-121,4521,4801,4461,4801,0001,480
2013-11-111,4901,4901,4461,4602,6001,460
2013-11-081,4551,4801,4501,4654,0001,465
2013-11-071,4901,4901,4631,4855001,485
2013-11-061,4851,4991,4751,4981,4001,498
2013-11-051,4971,5021,4391,5024,7001,502
2013-11-011,4901,4901,4701,4892,4001,489
2013-10-311,5071,5291,4961,5022,2001,502
2013-10-301,5271,5271,4961,5103,9001,510
2013-10-291,5301,5311,5111,5274,3001,527
2013-10-281,5201,5301,4711,5308,8001,530
2013-10-251,5211,5291,5201,5291,4001,529
2013-10-241,5121,5301,5101,5102,9001,510
2013-10-231,5471,5471,5161,5163,0001,516
2013-10-221,5401,5451,5241,5263,5001,526
2013-10-211,5501,5501,5221,5221,1001,522
2013-10-181,5441,5441,5131,5161,0001,516
2013-10-171,5161,5311,5121,5201,4001,520
2013-10-161,5111,5601,5111,5144,1001,514
2013-10-151,5191,5501,5101,5164,9001,516
2013-10-111,5081,5191,5031,5191,2001,519
2013-10-101,5101,5101,4881,5003,2001,500
2013-10-091,4651,5021,4651,4961,8001,496
2013-10-081,5001,5001,4801,4847,5001,484
2013-10-071,5261,5281,5011,5012,3001,501
2013-10-041,5001,5111,4951,5003,6001,500
2013-10-031,5221,5221,5001,5115,6001,511
2013-10-021,5301,5661,5231,5254,8001,525
2013-10-011,5301,5591,5161,5595,0001,559
2013-09-301,5801,5801,4801,5299,1001,529
2013-09-271,6001,6001,5901,5977,1001,597
2013-09-261,5851,6101,5771,6105,4001,610
2013-09-251,5911,5971,5761,59021,3001,590
2013-09-241,6321,6941,6201,62224,2001,622
2013-09-201,5181,5861,5001,58012,4001,580
2013-09-191,4751,4971,4741,4902,9001,490
2013-09-181,4751,4901,4231,4555,9001,455
2013-09-171,5051,5341,4751,4756,8001,475
2013-09-131,4521,4551,4401,4533,0001,453
2013-09-121,4771,4771,4551,4551,4001,455
2013-09-111,4511,4581,4471,4473,0001,447
2013-09-101,4711,4711,4391,4394,3001,439
2013-09-091,4601,4701,4461,44710,0001,447
2013-09-061,4601,4601,4301,4504,6001,450
2013-09-051,4551,4601,4351,4602,9001,460
2013-09-041,4151,4401,4001,4333,6001,433
2013-09-031,4031,4301,4031,4153,1001,415
2013-09-021,3751,4151,3721,4031,5001,403
2013-08-301,3631,3901,3621,3652,0001,365
2013-08-291,4081,4081,3661,3663,0001,366
2013-08-281,3801,4101,3611,3906,6001,390
2013-08-271,4151,4251,4001,4187,4001,418
2013-08-261,4551,4701,4261,4262,6001,426
2013-08-231,4441,4741,4101,4103,1001,410
2013-08-221,4471,4471,3981,4147,6001,414
2013-08-211,5061,5101,4051,4289,8001,428
2013-08-201,5371,5631,5151,5153,3001,515
2013-08-191,5031,5151,5021,5152,2001,515
2013-08-161,5101,5351,5021,5093,6001,509
2013-08-151,5391,5461,5151,5151,6001,515
2013-08-141,5301,5401,5171,5401,8001,540
2013-08-131,5701,5701,5171,5333,5001,533
2013-08-121,5481,5871,5301,5302,4001,530
2013-08-091,5431,5831,5311,5492,3001,549
2013-08-081,5311,5701,5311,5412,0001,541
2013-08-071,6001,6001,5411,5502,9001,550
2013-08-061,5911,5911,5491,5822,8001,582
2013-08-051,5901,6101,5301,5913,6001,591
2013-08-021,6991,6991,6161,6165,9001,616
2013-08-011,6131,6501,5301,6396,3001,639
2013-07-311,6031,6391,5931,6004,3001,600
2013-07-301,5151,5891,5151,5784,7001,578
2013-07-291,6101,6101,5301,53111,3001,531
2013-07-261,6911,6911,6611,6636,6001,663
2013-07-251,7881,7881,6921,70119,7001,701
2013-07-241,7831,8111,7401,77028,3001,770
2013-07-231,6651,7431,6501,74319,1001,743
2013-07-221,6981,7201,6401,65316,8001,653
2013-07-191,6711,7001,6101,66618,0001,666
2013-07-181,5981,6601,5831,66018,3001,660
2013-07-171,5691,6051,5251,59717,1001,597
2013-07-161,5591,5901,5491,57013,0001,570
2013-07-121,5131,5491,5131,5192,7001,519
2013-07-111,5501,5501,5021,5125,0001,512
2013-07-101,5501,5941,5371,53712,9001,537
2013-07-091,5201,5401,5001,5406,2001,540
2013-07-081,5631,5711,5151,5178,5001,517
2013-07-051,5701,5801,5201,5257,6001,525
2013-07-041,5181,5301,4921,5304,4001,530
2013-07-031,5101,5201,4861,4913,0001,491
2013-07-021,4811,5101,4801,4809,2001,480
2013-07-011,3801,4601,3801,4606,3001,460
2013-06-281,3211,3871,3211,3743,6001,374
2013-06-271,3301,3401,2151,3158,3001,315
2013-06-261,3801,3801,3001,30010,9001,300
2013-06-251,4401,4501,3421,3728,2001,372
2013-06-241,4601,4901,4301,4502,5001,450
2013-06-211,4101,4701,4101,4616,5001,461
2013-06-201,4851,5191,4501,4706,7001,470
2013-06-191,5301,5301,5001,5006,9001,500
2013-06-181,5601,5601,5001,5303,7001,530
2013-06-171,5011,5501,4901,5307,6001,530
2013-06-141,4991,4991,4801,4902,8001,490
2013-06-131,4991,4991,4531,4656,3001,465
2013-06-121,4511,5001,4511,5006,0001,500
2013-06-111,5171,5201,4451,5197,8001,519
2013-06-101,4901,5341,4111,51718,8001,517
2013-06-071,3751,4101,2981,35537,2001,355
2013-06-061,5221,5501,4001,44927,4001,449
2013-06-051,6151,7101,5781,57823,9001,578
2013-06-041,6001,6111,5791,58512,5001,585
2013-06-031,6371,6401,6001,62511,3001,625
2013-05-311,6501,6901,6111,6379,4001,637
2013-05-301,6771,7071,6001,63829,4001,638
2013-05-291,7401,7591,7001,70718,9001,707
2013-05-281,7001,7601,6891,71515,1001,715
2013-05-271,7201,7701,7201,72017,1001,720
2013-05-241,7271,8001,6661,79447,5001,794
2013-05-231,9191,9251,6301,65483,1001,654
2013-05-222,0502,1521,9011,95987,1001,959
2013-05-212,1702,6502,0122,200324,4002,200
2013-05-202,3352,3352,3322,335134,9002,335
2013-05-171,6151,9351,5901,935211,5001,935
2013-05-161,5811,5811,4301,53521,5001,535
2013-05-151,6401,6411,5761,58021,3001,580
2013-05-141,6261,6411,6011,62014,8001,620
2013-05-131,6311,6601,6201,62014,0001,620
2013-05-101,6501,6501,6211,6379,3001,637
2013-05-091,6691,6691,6261,6305,9001,630
2013-05-081,6201,6601,6201,62614,0001,626
2013-05-071,6001,6481,5951,61714,6001,617
2013-05-021,5901,6211,5611,5887,0001,588
2013-05-011,6551,6551,6201,6207,1001,620
2013-04-301,6631,6841,6511,6559,4001,655
2013-04-261,6831,6861,6611,67020,9001,670
2013-04-251,6971,7091,6621,68632,6001,686
2013-04-241,7201,7231,6501,65333,7001,653
2013-04-231,7001,7001,6501,67919,1001,679
2013-04-221,7001,7101,6201,62832,8001,628
2013-04-191,4851,6601,4781,64049,7001,640
2013-04-181,4551,4601,4071,4108,1001,410
2013-04-171,4201,4591,3901,42610,0001,426
2013-04-161,4451,4451,4111,4214,4001,421
2013-04-151,3581,4671,3581,4499,8001,449
2013-04-121,3881,3881,3481,3516,0001,351
2013-04-111,3951,4201,3571,3606,7001,360
2013-04-101,3911,3981,3801,3803,8001,380
2013-04-091,4301,4301,3791,38511,8001,385
2013-04-081,3321,4481,3321,40912,2001,409
2013-04-051,3481,3481,3001,3297,8001,329
2013-04-041,3231,3801,2801,3486,8001,348
2013-04-031,3001,3511,2551,32310,6001,323
2013-04-021,2151,2551,2001,25518,6001,255
2013-04-011,4001,4001,2751,27511,4001,275
2013-03-291,3551,3851,3451,3509,3001,350
2013-03-281,4501,4801,3801,38516,7001,385
2013-03-271,4501,5101,4501,4716,9001,471
2013-03-261,5291,5401,4801,50011,0001,500
2013-03-251,5201,5351,5051,5055,8001,505
2013-03-221,5511,5551,5171,53310,3001,533
2013-03-211,5541,5581,5151,5507,8001,550
2013-03-191,5171,5351,5001,53512,3001,535
2013-03-181,5101,5271,4811,50516,2001,505
2013-03-151,6051,6201,5511,55126,9001,551
2013-03-141,6931,7281,6141,61473,2001,614
2013-03-131,4381,6191,4381,60831,8001,608
2013-03-121,4401,5001,4021,45029,5001,450
2013-03-111,5741,5901,4121,43967,6001,439
2013-03-081,6351,6741,5961,63025,4001,630
2013-03-071,6851,7341,5901,61354,2001,613
2013-03-061,7511,7881,6021,67094,4001,670
2013-03-051,8401,9101,7021,82562,1001,825
2013-03-041,9801,9881,8001,803115,5001,803
2013-03-011,6751,9901,6001,900137,6001,900
2013-02-281,3951,7401,3701,715158,6001,715
2013-02-271,2941,4861,2941,440131,8001,440
2013-02-261,2401,2821,2001,23821,2001,238
2013-02-251,2401,3301,2231,26055,1001,260
2013-02-221,1871,1941,1521,1944,9001,194
2013-02-211,1891,1991,1501,16514,9001,165
2013-02-201,3151,3151,1901,19040,4001,190
2013-02-191,2051,2701,1371,23340,6001,233
2013-02-181,0751,0881,0531,0553,0001,055
2013-02-151,0981,0981,0401,0604,3001,060
2013-02-141,0711,0751,0701,0721,2001,072
2013-02-131,1101,1401,0801,0855,5001,085
2013-02-121,1651,1651,1101,1105,3001,110
2013-02-081,1801,1801,1401,1406,3001,140
2013-02-071,1991,1991,1401,1785,0001,178
2013-02-061,2001,2001,1701,1858,3001,185
2013-02-051,1781,1781,1611,1752,9001,175
2013-02-041,1981,1981,1451,16111,1001,161
2013-02-011,2001,2001,1401,14515,7001,145
2013-01-311,1481,3251,0801,23038,0001,230
2013-01-301,0051,1481,0041,14821,3001,148
2013-01-291,0001,0009909983,600998
2013-01-289979999919993,600999
2013-01-259909969909951,800995
2013-01-241,0001,0019879872,900987
2013-01-231,0001,0109869994,400999
2013-01-229911,0019871,0012,8001,001
2013-01-219881,0029889903,800990
2013-01-189859959859952,800995
2013-01-179969969859952,800995
2013-01-169901,0009909944,300994
2013-01-151,0031,0039819863,700986
2013-01-119989999759885,800988
2013-01-109771,0079759758,900975
2013-01-099579709559602,500960
2013-01-08950952946950900950
2013-01-079519549479476,500947
2013-01-049359509239298,900929

分割・併合履歴 ： なし