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
2013-12-30	1,553	1,600	1,553	1,600	5,200	1,600
2013-12-27	1,595	1,595	1,575	1,575	2,200	1,575
2013-12-26	1,551	1,599	1,551	1,570	1,900	1,570
2013-12-25	1,555	1,589	1,545	1,545	6,100	1,545
2013-12-24	1,590	1,620	1,560	1,560	11,500	1,560
2013-12-20	1,609	1,609	1,550	1,594	6,400	1,594
2013-12-19	1,580	1,619	1,580	1,590	7,200	1,590
2013-12-18	1,572	1,585	1,572	1,580	1,700	1,580
2013-12-17	1,604	1,609	1,562	1,571	9,000	1,571
2013-12-16	1,651	1,651	1,588	1,615	23,000	1,615
2013-12-13	1,560	1,560	1,535	1,546	2,100	1,546
2013-12-12	1,551	1,570	1,533	1,540	4,500	1,540
2013-12-11	1,525	1,580	1,520	1,548	15,100	1,548
2013-12-10	1,512	1,530	1,512	1,525	3,500	1,525
2013-12-09	1,504	1,505	1,504	1,505	600	1,505
2013-12-06	1,508	1,509	1,496	1,500	3,100	1,500
2013-12-05	1,516	1,524	1,515	1,515	1,600	1,515
2013-12-04	1,540	1,540	1,520	1,535	2,100	1,535
2013-12-03	1,550	1,550	1,530	1,535	1,600	1,535
2013-12-02	1,528	1,539	1,515	1,528	2,700	1,528
2013-11-29	1,525	1,525	1,510	1,513	5,000	1,513
2013-11-28	1,520	1,520	1,516	1,519	5,100	1,519
2013-11-27	1,519	1,520	1,515	1,515	1,700	1,515
2013-11-26	1,501	1,528	1,500	1,515	3,600	1,515
2013-11-25	1,500	1,505	1,497	1,497	2,400	1,497
2013-11-22	1,480	1,493	1,480	1,491	3,200	1,491
2013-11-21	1,464	1,477	1,464	1,477	2,700	1,477
2013-11-20	1,477	1,480	1,463	1,464	3,300	1,464
2013-11-19	1,475	1,475	1,461	1,462	6,800	1,462
2013-11-18	1,484	1,484	1,457	1,475	2,900	1,475
2013-11-15	1,477	1,484	1,452	1,468	2,300	1,468
2013-11-14	1,452	1,460	1,447	1,447	5,100	1,447
2013-11-13	1,490	1,490	1,490	1,490	200	1,490
2013-11-12	1,452	1,480	1,446	1,480	1,000	1,480
2013-11-11	1,490	1,490	1,446	1,460	2,600	1,460
2013-11-08	1,455	1,480	1,450	1,465	4,000	1,465
2013-11-07	1,490	1,490	1,463	1,485	500	1,485
2013-11-06	1,485	1,499	1,475	1,498	1,400	1,498
2013-11-05	1,497	1,502	1,439	1,502	4,700	1,502
2013-11-01	1,490	1,490	1,470	1,489	2,400	1,489
2013-10-31	1,507	1,529	1,496	1,502	2,200	1,502
2013-10-30	1,527	1,527	1,496	1,510	3,900	1,510
2013-10-29	1,530	1,531	1,511	1,527	4,300	1,527
2013-10-28	1,520	1,530	1,471	1,530	8,800	1,530
2013-10-25	1,521	1,529	1,520	1,529	1,400	1,529
2013-10-24	1,512	1,530	1,510	1,510	2,900	1,510
2013-10-23	1,547	1,547	1,516	1,516	3,000	1,516
2013-10-22	1,540	1,545	1,524	1,526	3,500	1,526
2013-10-21	1,550	1,550	1,522	1,522	1,100	1,522
2013-10-18	1,544	1,544	1,513	1,516	1,000	1,516
2013-10-17	1,516	1,531	1,512	1,520	1,400	1,520
2013-10-16	1,511	1,560	1,511	1,514	4,100	1,514
2013-10-15	1,519	1,550	1,510	1,516	4,900	1,516
2013-10-11	1,508	1,519	1,503	1,519	1,200	1,519
2013-10-10	1,510	1,510	1,488	1,500	3,200	1,500
2013-10-09	1,465	1,502	1,465	1,496	1,800	1,496
2013-10-08	1,500	1,500	1,480	1,484	7,500	1,484
2013-10-07	1,526	1,528	1,501	1,501	2,300	1,501
2013-10-04	1,500	1,511	1,495	1,500	3,600	1,500
2013-10-03	1,522	1,522	1,500	1,511	5,600	1,511
2013-10-02	1,530	1,566	1,523	1,525	4,800	1,525
2013-10-01	1,530	1,559	1,516	1,559	5,000	1,559
2013-09-30	1,580	1,580	1,480	1,529	9,100	1,529
2013-09-27	1,600	1,600	1,590	1,597	7,100	1,597
2013-09-26	1,585	1,610	1,577	1,610	5,400	1,610
2013-09-25	1,591	1,597	1,576	1,590	21,300	1,590
2013-09-24	1,632	1,694	1,620	1,622	24,200	1,622
2013-09-20	1,518	1,586	1,500	1,580	12,400	1,580
2013-09-19	1,475	1,497	1,474	1,490	2,900	1,490
2013-09-18	1,475	1,490	1,423	1,455	5,900	1,455
2013-09-17	1,505	1,534	1,475	1,475	6,800	1,475
2013-09-13	1,452	1,455	1,440	1,453	3,000	1,453
2013-09-12	1,477	1,477	1,455	1,455	1,400	1,455
2013-09-11	1,451	1,458	1,447	1,447	3,000	1,447
2013-09-10	1,471	1,471	1,439	1,439	4,300	1,439
2013-09-09	1,460	1,470	1,446	1,447	10,000	1,447
2013-09-06	1,460	1,460	1,430	1,450	4,600	1,450
2013-09-05	1,455	1,460	1,435	1,460	2,900	1,460
2013-09-04	1,415	1,440	1,400	1,433	3,600	1,433
2013-09-03	1,403	1,430	1,403	1,415	3,100	1,415
2013-09-02	1,375	1,415	1,372	1,403	1,500	1,403
2013-08-30	1,363	1,390	1,362	1,365	2,000	1,365
2013-08-29	1,408	1,408	1,366	1,366	3,000	1,366
2013-08-28	1,380	1,410	1,361	1,390	6,600	1,390
2013-08-27	1,415	1,425	1,400	1,418	7,400	1,418
2013-08-26	1,455	1,470	1,426	1,426	2,600	1,426
2013-08-23	1,444	1,474	1,410	1,410	3,100	1,410
2013-08-22	1,447	1,447	1,398	1,414	7,600	1,414
2013-08-21	1,506	1,510	1,405	1,428	9,800	1,428
2013-08-20	1,537	1,563	1,515	1,515	3,300	1,515
2013-08-19	1,503	1,515	1,502	1,515	2,200	1,515
2013-08-16	1,510	1,535	1,502	1,509	3,600	1,509
2013-08-15	1,539	1,546	1,515	1,515	1,600	1,515
2013-08-14	1,530	1,540	1,517	1,540	1,800	1,540
2013-08-13	1,570	1,570	1,517	1,533	3,500	1,533
2013-08-12	1,548	1,587	1,530	1,530	2,400	1,530
2013-08-09	1,543	1,583	1,531	1,549	2,300	1,549
2013-08-08	1,531	1,570	1,531	1,541	2,000	1,541
2013-08-07	1,600	1,600	1,541	1,550	2,900	1,550
2013-08-06	1,591	1,591	1,549	1,582	2,800	1,582
2013-08-05	1,590	1,610	1,530	1,591	3,600	1,591
2013-08-02	1,699	1,699	1,616	1,616	5,900	1,616
2013-08-01	1,613	1,650	1,530	1,639	6,300	1,639
2013-07-31	1,603	1,639	1,593	1,600	4,300	1,600
2013-07-30	1,515	1,589	1,515	1,578	4,700	1,578
2013-07-29	1,610	1,610	1,530	1,531	11,300	1,531
2013-07-26	1,691	1,691	1,661	1,663	6,600	1,663
2013-07-25	1,788	1,788	1,692	1,701	19,700	1,701
2013-07-24	1,783	1,811	1,740	1,770	28,300	1,770
2013-07-23	1,665	1,743	1,650	1,743	19,100	1,743
2013-07-22	1,698	1,720	1,640	1,653	16,800	1,653
2013-07-19	1,671	1,700	1,610	1,666	18,000	1,666
2013-07-18	1,598	1,660	1,583	1,660	18,300	1,660
2013-07-17	1,569	1,605	1,525	1,597	17,100	1,597
2013-07-16	1,559	1,590	1,549	1,570	13,000	1,570
2013-07-12	1,513	1,549	1,513	1,519	2,700	1,519
2013-07-11	1,550	1,550	1,502	1,512	5,000	1,512
2013-07-10	1,550	1,594	1,537	1,537	12,900	1,537
2013-07-09	1,520	1,540	1,500	1,540	6,200	1,540
2013-07-08	1,563	1,571	1,515	1,517	8,500	1,517
2013-07-05	1,570	1,580	1,520	1,525	7,600	1,525
2013-07-04	1,518	1,530	1,492	1,530	4,400	1,530
2013-07-03	1,510	1,520	1,486	1,491	3,000	1,491
2013-07-02	1,481	1,510	1,480	1,480	9,200	1,480
2013-07-01	1,380	1,460	1,380	1,460	6,300	1,460
2013-06-28	1,321	1,387	1,321	1,374	3,600	1,374
2013-06-27	1,330	1,340	1,215	1,315	8,300	1,315
2013-06-26	1,380	1,380	1,300	1,300	10,900	1,300
2013-06-25	1,440	1,450	1,342	1,372	8,200	1,372
2013-06-24	1,460	1,490	1,430	1,450	2,500	1,450
2013-06-21	1,410	1,470	1,410	1,461	6,500	1,461
2013-06-20	1,485	1,519	1,450	1,470	6,700	1,470
2013-06-19	1,530	1,530	1,500	1,500	6,900	1,500
2013-06-18	1,560	1,560	1,500	1,530	3,700	1,530
2013-06-17	1,501	1,550	1,490	1,530	7,600	1,530
2013-06-14	1,499	1,499	1,480	1,490	2,800	1,490
2013-06-13	1,499	1,499	1,453	1,465	6,300	1,465
2013-06-12	1,451	1,500	1,451	1,500	6,000	1,500
2013-06-11	1,517	1,520	1,445	1,519	7,800	1,519
2013-06-10	1,490	1,534	1,411	1,517	18,800	1,517
2013-06-07	1,375	1,410	1,298	1,355	37,200	1,355
2013-06-06	1,522	1,550	1,400	1,449	27,400	1,449
2013-06-05	1,615	1,710	1,578	1,578	23,900	1,578
2013-06-04	1,600	1,611	1,579	1,585	12,500	1,585
2013-06-03	1,637	1,640	1,600	1,625	11,300	1,625
2013-05-31	1,650	1,690	1,611	1,637	9,400	1,637
2013-05-30	1,677	1,707	1,600	1,638	29,400	1,638
2013-05-29	1,740	1,759	1,700	1,707	18,900	1,707
2013-05-28	1,700	1,760	1,689	1,715	15,100	1,715
2013-05-27	1,720	1,770	1,720	1,720	17,100	1,720
2013-05-24	1,727	1,800	1,666	1,794	47,500	1,794
2013-05-23	1,919	1,925	1,630	1,654	83,100	1,654
2013-05-22	2,050	2,152	1,901	1,959	87,100	1,959
2013-05-21	2,170	2,650	2,012	2,200	324,400	2,200
2013-05-20	2,335	2,335	2,332	2,335	134,900	2,335
2013-05-17	1,615	1,935	1,590	1,935	211,500	1,935
2013-05-16	1,581	1,581	1,430	1,535	21,500	1,535
2013-05-15	1,640	1,641	1,576	1,580	21,300	1,580
2013-05-14	1,626	1,641	1,601	1,620	14,800	1,620
2013-05-13	1,631	1,660	1,620	1,620	14,000	1,620
2013-05-10	1,650	1,650	1,621	1,637	9,300	1,637
2013-05-09	1,669	1,669	1,626	1,630	5,900	1,630
2013-05-08	1,620	1,660	1,620	1,626	14,000	1,626
2013-05-07	1,600	1,648	1,595	1,617	14,600	1,617
2013-05-02	1,590	1,621	1,561	1,588	7,000	1,588
2013-05-01	1,655	1,655	1,620	1,620	7,100	1,620
2013-04-30	1,663	1,684	1,651	1,655	9,400	1,655
2013-04-26	1,683	1,686	1,661	1,670	20,900	1,670
2013-04-25	1,697	1,709	1,662	1,686	32,600	1,686
2013-04-24	1,720	1,723	1,650	1,653	33,700	1,653
2013-04-23	1,700	1,700	1,650	1,679	19,100	1,679
2013-04-22	1,700	1,710	1,620	1,628	32,800	1,628
2013-04-19	1,485	1,660	1,478	1,640	49,700	1,640
2013-04-18	1,455	1,460	1,407	1,410	8,100	1,410
2013-04-17	1,420	1,459	1,390	1,426	10,000	1,426
2013-04-16	1,445	1,445	1,411	1,421	4,400	1,421
2013-04-15	1,358	1,467	1,358	1,449	9,800	1,449
2013-04-12	1,388	1,388	1,348	1,351	6,000	1,351
2013-04-11	1,395	1,420	1,357	1,360	6,700	1,360
2013-04-10	1,391	1,398	1,380	1,380	3,800	1,380
2013-04-09	1,430	1,430	1,379	1,385	11,800	1,385
2013-04-08	1,332	1,448	1,332	1,409	12,200	1,409
2013-04-05	1,348	1,348	1,300	1,329	7,800	1,329
2013-04-04	1,323	1,380	1,280	1,348	6,800	1,348
2013-04-03	1,300	1,351	1,255	1,323	10,600	1,323
2013-04-02	1,215	1,255	1,200	1,255	18,600	1,255
2013-04-01	1,400	1,400	1,275	1,275	11,400	1,275
2013-03-29	1,355	1,385	1,345	1,350	9,300	1,350
2013-03-28	1,450	1,480	1,380	1,385	16,700	1,385
2013-03-27	1,450	1,510	1,450	1,471	6,900	1,471
2013-03-26	1,529	1,540	1,480	1,500	11,000	1,500
2013-03-25	1,520	1,535	1,505	1,505	5,800	1,505
2013-03-22	1,551	1,555	1,517	1,533	10,300	1,533
2013-03-21	1,554	1,558	1,515	1,550	7,800	1,550
2013-03-19	1,517	1,535	1,500	1,535	12,300	1,535
2013-03-18	1,510	1,527	1,481	1,505	16,200	1,505
2013-03-15	1,605	1,620	1,551	1,551	26,900	1,551
2013-03-14	1,693	1,728	1,614	1,614	73,200	1,614
2013-03-13	1,438	1,619	1,438	1,608	31,800	1,608
2013-03-12	1,440	1,500	1,402	1,450	29,500	1,450
2013-03-11	1,574	1,590	1,412	1,439	67,600	1,439
2013-03-08	1,635	1,674	1,596	1,630	25,400	1,630
2013-03-07	1,685	1,734	1,590	1,613	54,200	1,613
2013-03-06	1,751	1,788	1,602	1,670	94,400	1,670
2013-03-05	1,840	1,910	1,702	1,825	62,100	1,825
2013-03-04	1,980	1,988	1,800	1,803	115,500	1,803
2013-03-01	1,675	1,990	1,600	1,900	137,600	1,900
2013-02-28	1,395	1,740	1,370	1,715	158,600	1,715
2013-02-27	1,294	1,486	1,294	1,440	131,800	1,440
2013-02-26	1,240	1,282	1,200	1,238	21,200	1,238
2013-02-25	1,240	1,330	1,223	1,260	55,100	1,260
2013-02-22	1,187	1,194	1,152	1,194	4,900	1,194
2013-02-21	1,189	1,199	1,150	1,165	14,900	1,165
2013-02-20	1,315	1,315	1,190	1,190	40,400	1,190
2013-02-19	1,205	1,270	1,137	1,233	40,600	1,233
2013-02-18	1,075	1,088	1,053	1,055	3,000	1,055
2013-02-15	1,098	1,098	1,040	1,060	4,300	1,060
2013-02-14	1,071	1,075	1,070	1,072	1,200	1,072
2013-02-13	1,110	1,140	1,080	1,085	5,500	1,085
2013-02-12	1,165	1,165	1,110	1,110	5,300	1,110
2013-02-08	1,180	1,180	1,140	1,140	6,300	1,140
2013-02-07	1,199	1,199	1,140	1,178	5,000	1,178
2013-02-06	1,200	1,200	1,170	1,185	8,300	1,185
2013-02-05	1,178	1,178	1,161	1,175	2,900	1,175
2013-02-04	1,198	1,198	1,145	1,161	11,100	1,161
2013-02-01	1,200	1,200	1,140	1,145	15,700	1,145
2013-01-31	1,148	1,325	1,080	1,230	38,000	1,230
2013-01-30	1,005	1,148	1,004	1,148	21,300	1,148
2013-01-29	1,000	1,000	990	998	3,600	998
2013-01-28	997	999	991	999	3,600	999
2013-01-25	990	996	990	995	1,800	995
2013-01-24	1,000	1,001	987	987	2,900	987
2013-01-23	1,000	1,010	986	999	4,400	999
2013-01-22	991	1,001	987	1,001	2,800	1,001
2013-01-21	988	1,002	988	990	3,800	990
2013-01-18	985	995	985	995	2,800	995
2013-01-17	996	996	985	995	2,800	995
2013-01-16	990	1,000	990	994	4,300	994
2013-01-15	1,003	1,003	981	986	3,700	986
2013-01-11	998	999	975	988	5,800	988
2013-01-10	977	1,007	975	975	8,900	975
2013-01-09	957	970	955	960	2,500	960
2013-01-08	950	952	946	950	900	950
2013-01-07	951	954	947	947	6,500	947
2013-01-04	935	950	923	929	8,900	929

分割・併合履歴：なし