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