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
2016-12-30	938	938	936	936	400	936
2016-12-29	939	939	938	938	2,500	938
2016-12-27	951	952	951	952	400	952
2016-12-26	950	950	940	940	1,500	940
2016-12-22	938	960	938	945	2,100	945
2016-12-21	939	940	937	938	2,200	938
2016-12-20	960	960	939	945	4,400	945
2016-12-19	943	951	937	948	2,200	948
2016-12-16	935	944	935	943	600	943
2016-12-15	953	953	941	945	1,600	945
2016-12-14	948	948	934	940	1,400	940
2016-12-13	960	960	950	950	1,000	950
2016-12-12	956	956	951	951	1,800	951
2016-12-09	945	950	941	948	2,000	948
2016-12-08	950	950	950	950	2,300	950
2016-12-07	948	950	948	950	400	950
2016-12-06	948	948	948	948	300	948
2016-12-05	953	953	950	950	1,200	950
2016-12-02	951	951	946	951	1,000	951
2016-12-01	938	938	938	938	600	938
2016-11-30	938	938	938	938	200	938
2016-11-29	938	938	938	938	100	938
2016-11-28	938	941	937	938	2,000	938
2016-11-25	945	948	937	937	800	937
2016-11-24	936	947	936	946	300	946
2016-11-22	936	936	935	935	600	935
2016-11-21	951	951	951	951	1,100	951
2016-11-18	945	950	936	940	2,000	940
2016-11-17	931	931	931	931	200	931
2016-11-16	936	936	931	931	400	931
2016-11-15	934	934	934	934	100	934
2016-11-14	937	937	934	934	300	934
2016-11-10	962	962	950	952	1,100	952
2016-11-09	953	953	931	931	1,100	931
2016-11-08	960	960	960	960	100	960
2016-11-07	954	968	954	954	800	954
2016-11-04	954	954	954	954	200	954
2016-11-02	945	954	940	940	1,300	940
2016-11-01	960	960	960	960	200	960
2016-10-31	957	967	957	967	500	967
2016-10-28	971	972	956	956	600	956
2016-10-27	958	959	956	956	500	956
2016-10-26	980	981	972	973	600	973
2016-10-25	981	981	981	981	100	981
2016-10-24	966	966	966	966	100	966
2016-10-21	987	989	965	965	1,000	965
2016-10-20	971	982	957	960	2,700	960
2016-10-19	970	971	970	970	400	970
2016-10-17	953	956	953	956	300	956
2016-10-13	964	964	940	952	500	952
2016-10-12	970	970	952	952	700	952
2016-10-11	970	970	960	960	1,800	960
2016-10-07	964	964	956	956	500	956
2016-10-06	970	978	964	964	600	964
2016-10-05	955	955	955	955	100	955
2016-10-04	968	968	957	957	400	957
2016-10-03	950	978	950	978	1,800	978
2016-09-30	952	985	952	985	2,200	985
2016-09-29	950	951	950	951	400	951
2016-09-28	929	950	927	950	900	950
2016-09-27	937	958	935	938	600	938
2016-09-26	934	934	927	927	200	927
2016-09-23	923	923	919	919	500	919
2016-09-21	942	942	942	942	100	942
2016-09-20	955	957	920	920	2,000	920
2016-09-16	923	940	923	940	1,400	940
2016-09-15	937	937	922	922	1,000	922
2016-09-14	923	923	923	923	100	923
2016-09-13	939	939	923	923	300	923
2016-09-12	940	940	937	938	2,200	938
2016-09-09	939	939	936	936	400	936
2016-09-08	925	929	914	914	1,300	914
2016-09-06	921	921	913	913	500	913
2016-09-05	918	919	918	919	300	919
2016-09-02	913	918	913	918	300	918
2016-09-01	940	940	922	923	1,200	923
2016-08-31	908	918	908	918	900	918
2016-08-30	923	923	918	918	700	918
2016-08-29	938	938	938	938	500	938
2016-08-25	921	925	921	925	300	925
2016-08-24	915	915	911	911	200	911
2016-08-23	932	932	921	921	1,100	921
2016-08-22	919	933	919	932	2,300	932
2016-08-19	911	915	910	915	600	915
2016-08-17	911	911	910	910	500	910
2016-08-16	909	950	909	911	3,300	911
2016-08-15	912	923	898	898	5,300	898
2016-08-12	909	910	906	910	900	910
2016-08-10	937	938	910	910	2,300	910
2016-08-09	912	923	912	923	400	923
2016-08-08	918	919	910	910	1,100	910
2016-08-05	914	914	910	914	1,000	914
2016-08-04	909	909	905	905	500	905
2016-08-03	910	915	904	904	2,700	904
2016-08-02	914	914	914	914	300	914
2016-08-01	902	914	902	914	400	914
2016-07-29	911	911	911	911	1,200	911
2016-07-28	906	911	906	911	800	911
2016-07-27	905	910	904	910	600	910
2016-07-26	913	913	906	906	1,400	906
2016-07-25	914	914	914	914	100	914
2016-07-22	906	909	905	906	1,400	906
2016-07-21	906	920	906	907	4,100	907
2016-07-20	914	914	905	906	4,800	906
2016-07-19	904	908	902	906	4,400	906
2016-07-15	906	920	901	901	26,700	901
2016-07-14	895	914	895	902	13,200	902
2016-07-13	900	908	900	900	2,800	900
2016-07-12	920	938	896	900	7,200	900
2016-07-11	943	943	930	930	3,100	930
2016-07-08	915	930	910	910	800	910
2016-07-07	895	928	895	927	2,600	927
2016-07-06	893	905	893	896	900	896
2016-07-05	899	899	893	894	700	894
2016-07-04	880	920	880	914	2,300	914
2016-07-01	897	903	890	890	500	890
2016-06-30	882	882	882	882	100	882
2016-06-27	880	895	880	882	800	882
2016-06-24	899	899	880	880	2,400	880
2016-06-23	899	899	899	899	100	899
2016-06-22	899	899	899	899	200	899
2016-06-21	910	910	895	895	2,000	895
2016-06-20	920	920	910	910	1,600	910
2016-06-17	905	905	905	905	100	905
2016-06-16	901	902	895	896	1,900	896
2016-06-15	903	904	901	901	400	901
2016-06-14	901	901	889	889	2,400	889
2016-06-13	905	910	900	900	2,700	900
2016-06-10	919	920	919	920	2,800	920
2016-06-09	903	910	903	910	600	910
2016-06-08	902	902	902	902	100	902
2016-06-06	905	910	901	901	2,400	901
2016-06-03	925	926	925	926	500	926
2016-06-02	931	931	931	931	200	931
2016-06-01	901	929	901	927	3,200	927
2016-05-31	901	901	901	901	100	901
2016-05-30	901	905	901	905	600	905
2016-05-27	900	905	900	900	1,700	900
2016-05-26	900	901	900	901	2,800	901
2016-05-24	900	900	898	900	800	900
2016-05-20	900	900	900	900	1,100	900
2016-05-19	910	910	895	898	700	898
2016-05-18	895	895	895	895	200	895
2016-05-17	894	900	872	900	6,700	900
2016-05-16	909	909	892	894	1,400	894
2016-05-13	895	895	894	894	700	894
2016-05-12	904	904	895	895	300	895
2016-05-11	909	909	905	905	1,000	905
2016-05-10	919	920	901	910	1,500	910
2016-05-09	890	905	890	904	600	904
2016-05-02	928	928	890	890	1,600	890
2016-04-28	920	950	920	950	400	950
2016-04-27	910	910	910	910	100	910
2016-04-26	940	940	908	908	1,700	908
2016-04-25	910	940	910	940	1,100	940
2016-04-22	890	899	890	893	700	893
2016-04-21	900	906	891	893	1,400	893
2016-04-20	900	900	890	900	1,500	900
2016-04-19	900	909	894	903	1,300	903
2016-04-18	886	886	886	886	300	886
2016-04-14	899	900	893	895	1,200	895
2016-04-13	890	891	881	889	1,600	889
2016-04-12	900	900	900	900	200	900
2016-04-11	900	900	898	900	1,200	900
2016-04-08	890	896	890	896	400	896
2016-04-07	883	898	883	898	300	898
2016-04-06	893	893	893	893	100	893
2016-04-05	925	925	881	885	3,400	885
2016-04-04	899	925	885	925	1,400	925
2016-04-01	897	901	870	871	8,800	871
2016-03-31	915	920	900	901	2,700	901
2016-03-30	910	915	902	915	700	915
2016-03-29	918	924	915	915	1,100	915
2016-03-28	931	931	918	918	1,000	918
2016-03-25	926	926	918	918	800	918
2016-03-24	935	935	932	935	400	935
2016-03-23	930	930	930	930	100	930
2016-03-22	935	935	920	920	2,100	920
2016-03-18	920	920	920	920	200	920
2016-03-17	930	930	921	930	600	930
2016-03-15	937	938	930	930	1,600	930
2016-03-14	945	945	922	922	3,100	922
2016-03-11	945	948	944	944	400	944
2016-03-10	949	950	920	945	2,000	945
2016-03-09	910	910	910	910	100	910
2016-03-08	922	922	910	910	800	910
2016-03-07	930	933	930	930	900	930
2016-03-04	947	947	930	930	2,200	930
2016-03-03	895	918	895	918	400	918
2016-03-02	902	919	900	900	800	900
2016-03-01	915	918	901	902	500	902
2016-02-29	920	920	915	915	600	915
2016-02-26	946	946	921	921	200	921
2016-02-25	920	920	920	920	200	920
2016-02-24	890	901	870	901	1,000	901
2016-02-23	950	950	901	901	1,100	901
2016-02-22	966	966	944	944	1,100	944
2016-02-19	905	926	900	916	7,600	916
2016-02-18	900	920	900	920	1,300	920
2016-02-17	923	923	900	900	1,100	900
2016-02-16	906	924	900	900	1,800	900
2016-02-15	904	904	891	891	1,600	891
2016-02-12	904	930	870	874	11,400	874
2016-02-10	979	980	930	980	7,900	980
2016-02-09	990	990	940	954	3,400	954
2016-02-08	985	985	985	985	100	985
2016-02-05	990	990	972	975	1,100	975
2016-02-04	999	999	990	990	1,300	990
2016-02-03	1,000	1,000	990	990	1,100	990
2016-02-02	1,000	1,006	999	1,000	1,300	1,000
2016-02-01	983	1,011	983	1,000	2,300	1,000
2016-01-29	970	970	968	968	400	968
2016-01-28	970	970	968	968	500	968
2016-01-27	992	992	985	985	700	985
2016-01-26	960	962	960	962	500	962
2016-01-25	955	960	955	960	1,200	960
2016-01-22	940	980	940	955	1,700	955
2016-01-21	963	999	940	940	5,000	940
2016-01-20	1,036	1,036	975	975	1,800	975
2016-01-19	969	999	969	991	300	991
2016-01-18	960	960	941	950	2,100	950
2016-01-15	980	989	970	970	2,300	970
2016-01-14	1,000	1,000	955	990	2,300	990
2016-01-13	1,029	1,029	998	1,000	1,400	1,000
2016-01-12	1,015	1,015	984	984	1,700	984
2016-01-08	1,014	1,014	972	987	3,200	987
2016-01-07	1,045	1,045	1,014	1,014	2,700	1,014
2016-01-06	1,043	1,043	1,015	1,015	800	1,015
2016-01-05	1,044	1,044	1,022	1,022	1,100	1,022
2016-01-04	1,045	1,045	1,045	1,045	300	1,045

分割・併合履歴：なし