1383 ベルグアース(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30938938936936400936
2016-12-299399399389382,500938
2016-12-27951952951952400952
2016-12-269509509409401,500940
2016-12-229389609389452,100945
2016-12-219399409379382,200938
2016-12-209609609399454,400945
2016-12-199439519379482,200948
2016-12-16935944935943600943
2016-12-159539539419451,600945
2016-12-149489489349401,400940
2016-12-139609609509501,000950
2016-12-129569569519511,800951
2016-12-099459509419482,000948
2016-12-089509509509502,300950
2016-12-07948950948950400950
2016-12-06948948948948300948
2016-12-059539539509501,200950
2016-12-029519519469511,000951
2016-12-01938938938938600938
2016-11-30938938938938200938
2016-11-29938938938938100938
2016-11-289389419379382,000938
2016-11-25945948937937800937
2016-11-24936947936946300946
2016-11-22936936935935600935
2016-11-219519519519511,100951
2016-11-189459509369402,000940
2016-11-17931931931931200931
2016-11-16936936931931400931
2016-11-15934934934934100934
2016-11-14937937934934300934
2016-11-109629629509521,100952
2016-11-099539539319311,100931
2016-11-08960960960960100960
2016-11-07954968954954800954
2016-11-04954954954954200954
2016-11-029459549409401,300940
2016-11-01960960960960200960
2016-10-31957967957967500967
2016-10-28971972956956600956
2016-10-27958959956956500956
2016-10-26980981972973600973
2016-10-25981981981981100981
2016-10-24966966966966100966
2016-10-219879899659651,000965
2016-10-209719829579602,700960
2016-10-19970971970970400970
2016-10-17953956953956300956
2016-10-13964964940952500952
2016-10-12970970952952700952
2016-10-119709709609601,800960
2016-10-07964964956956500956
2016-10-06970978964964600964
2016-10-05955955955955100955
2016-10-04968968957957400957
2016-10-039509789509781,800978
2016-09-309529859529852,200985
2016-09-29950951950951400951
2016-09-28929950927950900950
2016-09-27937958935938600938
2016-09-26934934927927200927
2016-09-23923923919919500919
2016-09-21942942942942100942
2016-09-209559579209202,000920
2016-09-169239409239401,400940
2016-09-159379379229221,000922
2016-09-14923923923923100923
2016-09-13939939923923300923
2016-09-129409409379382,200938
2016-09-09939939936936400936
2016-09-089259299149141,300914
2016-09-06921921913913500913
2016-09-05918919918919300919
2016-09-02913918913918300918
2016-09-019409409229231,200923
2016-08-31908918908918900918
2016-08-30923923918918700918
2016-08-29938938938938500938
2016-08-25921925921925300925
2016-08-24915915911911200911
2016-08-239329329219211,100921
2016-08-229199339199322,300932
2016-08-19911915910915600915
2016-08-17911911910910500910
2016-08-169099509099113,300911
2016-08-159129238988985,300898
2016-08-12909910906910900910
2016-08-109379389109102,300910
2016-08-09912923912923400923
2016-08-089189199109101,100910
2016-08-059149149109141,000914
2016-08-04909909905905500905
2016-08-039109159049042,700904
2016-08-02914914914914300914
2016-08-01902914902914400914
2016-07-299119119119111,200911
2016-07-28906911906911800911
2016-07-27905910904910600910
2016-07-269139139069061,400906
2016-07-25914914914914100914
2016-07-229069099059061,400906
2016-07-219069209069074,100907
2016-07-209149149059064,800906
2016-07-199049089029064,400906
2016-07-1590692090190126,700901
2016-07-1489591489590213,200902
2016-07-139009089009002,800900
2016-07-129209388969007,200900
2016-07-119439439309303,100930
2016-07-08915930910910800910
2016-07-078959288959272,600927
2016-07-06893905893896900896
2016-07-05899899893894700894
2016-07-048809208809142,300914
2016-07-01897903890890500890
2016-06-30882882882882100882
2016-06-27880895880882800882
2016-06-248998998808802,400880
2016-06-23899899899899100899
2016-06-22899899899899200899
2016-06-219109108958952,000895
2016-06-209209209109101,600910
2016-06-17905905905905100905
2016-06-169019028958961,900896
2016-06-15903904901901400901
2016-06-149019018898892,400889
2016-06-139059109009002,700900
2016-06-109199209199202,800920
2016-06-09903910903910600910
2016-06-08902902902902100902
2016-06-069059109019012,400901
2016-06-03925926925926500926
2016-06-02931931931931200931
2016-06-019019299019273,200927
2016-05-31901901901901100901
2016-05-30901905901905600905
2016-05-279009059009001,700900
2016-05-269009019009012,800901
2016-05-24900900898900800900
2016-05-209009009009001,100900
2016-05-19910910895898700898
2016-05-18895895895895200895
2016-05-178949008729006,700900
2016-05-169099098928941,400894
2016-05-13895895894894700894
2016-05-12904904895895300895
2016-05-119099099059051,000905
2016-05-109199209019101,500910
2016-05-09890905890904600904
2016-05-029289288908901,600890
2016-04-28920950920950400950
2016-04-27910910910910100910
2016-04-269409409089081,700908
2016-04-259109409109401,100940
2016-04-22890899890893700893
2016-04-219009068918931,400893
2016-04-209009008909001,500900
2016-04-199009098949031,300903
2016-04-18886886886886300886
2016-04-148999008938951,200895
2016-04-138908918818891,600889
2016-04-12900900900900200900
2016-04-119009008989001,200900
2016-04-08890896890896400896
2016-04-07883898883898300898
2016-04-06893893893893100893
2016-04-059259258818853,400885
2016-04-048999258859251,400925
2016-04-018979018708718,800871
2016-03-319159209009012,700901
2016-03-30910915902915700915
2016-03-299189249159151,100915
2016-03-289319319189181,000918
2016-03-25926926918918800918
2016-03-24935935932935400935
2016-03-23930930930930100930
2016-03-229359359209202,100920
2016-03-18920920920920200920
2016-03-17930930921930600930
2016-03-159379389309301,600930
2016-03-149459459229223,100922
2016-03-11945948944944400944
2016-03-109499509209452,000945
2016-03-09910910910910100910
2016-03-08922922910910800910
2016-03-07930933930930900930
2016-03-049479479309302,200930
2016-03-03895918895918400918
2016-03-02902919900900800900
2016-03-01915918901902500902
2016-02-29920920915915600915
2016-02-26946946921921200921
2016-02-25920920920920200920
2016-02-248909018709011,000901
2016-02-239509509019011,100901
2016-02-229669669449441,100944
2016-02-199059269009167,600916
2016-02-189009209009201,300920
2016-02-179239239009001,100900
2016-02-169069249009001,800900
2016-02-159049048918911,600891
2016-02-1290493087087411,400874
2016-02-109799809309807,900980
2016-02-099909909409543,400954
2016-02-08985985985985100985
2016-02-059909909729751,100975
2016-02-049999999909901,300990
2016-02-031,0001,0009909901,100990
2016-02-021,0001,0069991,0001,3001,000
2016-02-019831,0119831,0002,3001,000
2016-01-29970970968968400968
2016-01-28970970968968500968
2016-01-27992992985985700985
2016-01-26960962960962500962
2016-01-259559609559601,200960
2016-01-229409809409551,700955
2016-01-219639999409405,000940
2016-01-201,0361,0369759751,800975
2016-01-19969999969991300991
2016-01-189609609419502,100950
2016-01-159809899709702,300970
2016-01-141,0001,0009559902,300990
2016-01-131,0291,0299981,0001,4001,000
2016-01-121,0151,0159849841,700984
2016-01-081,0141,0149729873,200987
2016-01-071,0451,0451,0141,0142,7001,014
2016-01-061,0431,0431,0151,0158001,015
2016-01-051,0441,0441,0221,0221,1001,022
2016-01-041,0451,0451,0451,0453001,045

分割・併合履歴 : なし