1383 ベルグアース(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,005	2,059	2,005	2,023	1,300	2,023
2018-12-27	1,906	2,074	1,885	2,049	4,400	2,049
2018-12-26	1,850	1,923	1,820	1,906	2,900	1,906
2018-12-25	1,829	1,850	1,750	1,850	8,800	1,850
2018-12-21	1,931	1,932	1,885	1,896	4,200	1,896
2018-12-20	1,951	1,954	1,925	1,925	5,300	1,925
2018-12-19	2,050	2,050	1,974	1,975	4,400	1,975
2018-12-18	2,030	2,050	1,990	2,050	10,700	2,050
2018-12-17	2,390	2,390	2,080	2,080	62,500	2,080
2018-12-14	1,955	2,042	1,955	1,990	5,600	1,990
2018-12-13	1,948	1,950	1,922	1,932	2,700	1,932
2018-12-12	1,904	1,930	1,904	1,930	1,900	1,930
2018-12-11	1,901	1,914	1,901	1,901	1,200	1,901
2018-12-10	1,901	1,936	1,901	1,901	1,800	1,901
2018-12-07	1,886	1,900	1,886	1,900	700	1,900
2018-12-06	1,881	1,886	1,880	1,885	1,900	1,885
2018-12-05	1,882	1,885	1,881	1,885	1,300	1,885
2018-12-04	1,885	1,900	1,885	1,890	900	1,890
2018-12-03	1,895	1,899	1,885	1,897	1,400	1,897
2018-11-30	1,893	1,897	1,881	1,895	2,000	1,895
2018-11-29	1,868	1,887	1,868	1,876	800	1,876
2018-11-28	-	-	-	1,867	-	1,867
2018-11-27	1,890	1,890	1,866	1,867	500	1,867
2018-11-26	1,845	1,871	1,845	1,866	3,000	1,866
2018-11-22	-	-	-	1,864	-	1,864
2018-11-21	1,863	1,890	1,863	1,864	600	1,864
2018-11-20	1,899	1,899	1,862	1,869	3,500	1,869
2018-11-19	1,900	1,909	1,860	1,907	900	1,907
2018-11-16	1,889	1,917	1,852	1,908	1,400	1,908
2018-11-15	1,907	1,907	1,888	1,889	3,300	1,889
2018-11-14	1,919	1,920	1,907	1,907	300	1,907
2018-11-13	1,920	1,920	1,907	1,907	300	1,907
2018-11-12	1,903	1,919	1,903	1,919	500	1,919
2018-11-09	1,905	1,905	1,902	1,902	500	1,902
2018-11-08	1,904	1,905	1,894	1,905	600	1,905
2018-11-07	1,890	1,890	1,890	1,890	100	1,890
2018-11-06	1,890	1,890	1,890	1,890	100	1,890
2018-11-05	1,890	1,900	1,890	1,890	1,600	1,890
2018-11-02	1,882	1,890	1,882	1,886	700	1,886
2018-11-01	1,910	1,910	1,882	1,882	400	1,882
2018-10-31	1,816	2,050	1,816	1,910	6,900	1,910
2018-10-30	1,837	1,837	1,802	1,808	23,500	1,808
2018-10-29	1,867	1,870	1,837	1,837	1,900	1,837
2018-10-26	1,867	1,949	1,867	1,882	2,400	1,882
2018-10-25	1,870	1,880	1,863	1,880	1,200	1,880
2018-10-24	1,922	1,922	1,895	1,897	2,200	1,897
2018-10-23	1,928	1,928	1,905	1,922	600	1,922
2018-10-22	1,934	1,934	1,901	1,930	1,600	1,930
2018-10-19	1,925	1,934	1,925	1,934	700	1,934
2018-10-18	1,922	1,925	1,921	1,923	400	1,923
2018-10-17	-	-	-	1,940	-	1,940
2018-10-16	1,940	1,940	1,920	1,940	1,600	1,940
2018-10-15	1,940	1,940	1,940	1,940	100	1,940
2018-10-12	1,927	1,940	1,925	1,940	1,100	1,940
2018-10-11	1,929	1,940	1,928	1,939	1,700	1,939
2018-10-10	1,931	1,938	1,929	1,938	1,800	1,938
2018-10-09	1,935	1,935	1,931	1,931	800	1,931
2018-10-05	1,934	1,934	1,930	1,930	500	1,930
2018-10-04	1,929	1,934	1,920	1,921	1,300	1,921
2018-10-03	1,940	1,940	1,901	1,939	2,700	1,939
2018-10-02	1,938	1,960	1,920	1,940	2,300	1,940
2018-10-01	1,973	1,973	1,935	1,935	1,300	1,935
2018-09-28	1,931	1,933	1,931	1,933	400	1,933
2018-09-27	1,935	1,937	1,930	1,931	1,100	1,931
2018-09-26	1,925	1,968	1,925	1,936	1,600	1,936
2018-09-25	1,930	1,943	1,929	1,929	900	1,929
2018-09-21	1,920	1,934	1,920	1,930	1,500	1,930
2018-09-20	1,921	1,921	1,921	1,921	800	1,921
2018-09-19	1,918	1,985	1,905	1,941	2,200	1,941
2018-09-18	1,900	1,925	1,881	1,916	1,000	1,916
2018-09-14	1,894	1,900	1,880	1,880	1,600	1,880
2018-09-13	1,853	1,855	1,845	1,846	1,500	1,846
2018-09-12	1,899	1,899	1,850	1,850	23,700	1,850
2018-09-11	1,881	1,882	1,802	1,865	3,700	1,865
2018-09-10	1,908	1,919	1,890	1,919	1,900	1,919
2018-09-07	1,922	1,922	1,883	1,910	1,300	1,910
2018-09-06	1,895	1,896	1,882	1,882	2,600	1,882
2018-09-05	-	-	-	1,910	-	1,910
2018-09-04	1,900	1,910	1,900	1,910	600	1,910
2018-09-03	1,891	1,900	1,890	1,900	600	1,900
2018-08-31	1,896	1,915	1,885	1,910	1,000	1,910
2018-08-30	1,887	1,919	1,887	1,896	1,000	1,896
2018-08-29	1,919	1,919	1,886	1,886	800	1,886
2018-08-28	1,891	1,891	1,883	1,885	600	1,885
2018-08-27	1,883	1,900	1,880	1,882	1,700	1,882
2018-08-24	1,879	1,899	1,866	1,883	1,200	1,883
2018-08-23	1,885	1,885	1,860	1,875	1,300	1,875
2018-08-22	1,856	1,869	1,856	1,860	500	1,860
2018-08-21	1,850	1,879	1,850	1,878	800	1,878
2018-08-20	1,908	1,918	1,870	1,870	2,400	1,870
2018-08-17	1,904	1,908	1,904	1,908	800	1,908
2018-08-16	1,904	1,905	1,904	1,905	300	1,905
2018-08-15	1,954	1,985	1,928	1,928	1,400	1,928
2018-08-14	1,938	1,986	1,938	1,986	400	1,986
2018-08-13	-	-	-	1,978	-	1,978
2018-08-10	1,960	1,978	1,958	1,978	1,500	1,978
2018-08-09	1,976	1,980	1,970	1,980	1,200	1,980
2018-08-08	1,980	1,980	1,975	1,975	700	1,975
2018-08-07	1,999	1,999	1,980	1,980	1,400	1,980
2018-08-06	2,021	2,021	2,000	2,001	600	2,001
2018-08-03	2,033	2,061	2,027	2,027	1,000	2,027
2018-08-02	2,050	2,050	2,033	2,033	900	2,033
2018-08-01	2,076	2,076	2,069	2,069	200	2,069
2018-07-31	2,040	2,040	2,038	2,038	600	2,038
2018-07-30	2,037	2,087	2,037	2,042	1,700	2,042
2018-07-27	2,001	2,020	2,000	2,020	1,200	2,020
2018-07-26	2,024	2,024	2,000	2,009	1,900	2,009
2018-07-25	2,032	2,032	2,000	2,017	1,300	2,017
2018-07-24	1,969	2,033	1,969	2,032	3,000	2,032
2018-07-23	1,994	1,995	1,955	1,968	2,300	1,968
2018-07-20	1,949	1,982	1,941	1,978	2,700	1,978
2018-07-19	1,943	1,943	1,920	1,925	1,400	1,925
2018-07-18	1,945	1,945	1,910	1,920	1,300	1,920
2018-07-17	1,932	1,932	1,900	1,905	400	1,905
2018-07-13	1,901	1,929	1,892	1,892	4,300	1,892
2018-07-12	1,891	1,922	1,891	1,922	2,500	1,922
2018-07-11	1,898	1,902	1,886	1,890	2,500	1,890
2018-07-10	1,895	1,907	1,895	1,898	1,900	1,898
2018-07-09	1,890	1,895	1,889	1,895	24,000	1,895
2018-07-06	1,880	1,897	1,880	1,890	1,300	1,890
2018-07-05	1,875	1,897	1,875	1,880	3,100	1,880
2018-07-04	1,871	1,909	1,871	1,873	2,000	1,873
2018-07-03	1,908	1,908	1,868	1,886	2,400	1,886
2018-07-02	1,879	1,919	1,879	1,914	1,300	1,914
2018-06-29	1,862	1,879	1,862	1,866	1,900	1,866
2018-06-28	1,922	1,922	1,861	1,877	1,900	1,877
2018-06-27	1,917	1,979	1,917	1,924	2,100	1,924
2018-06-26	1,902	1,940	1,864	1,916	5,300	1,916
2018-06-25	1,978	1,978	1,901	1,902	3,900	1,902
2018-06-22	2,000	2,000	1,937	1,945	6,100	1,945
2018-06-21	2,043	2,043	2,007	2,007	25,200	2,007
2018-06-20	2,075	2,075	2,045	2,045	4,300	2,045
2018-06-19	2,110	2,119	2,075	2,075	2,300	2,075
2018-06-18	2,123	2,156	2,120	2,129	1,400	2,129
2018-06-15	2,132	2,149	2,102	2,149	1,000	2,149
2018-06-14	2,142	2,142	2,132	2,132	900	2,132
2018-06-13	2,159	2,159	2,142	2,142	1,700	2,142
2018-06-12	2,150	2,159	2,138	2,154	900	2,154
2018-06-11	2,134	2,150	2,134	2,149	4,000	2,149
2018-06-08	2,102	2,143	2,102	2,130	800	2,130
2018-06-07	2,102	2,110	2,102	2,102	700	2,102
2018-06-06	2,125	2,125	2,101	2,101	700	2,101
2018-06-05	2,102	2,120	2,102	2,110	1,500	2,110
2018-06-04	2,070	2,099	2,070	2,094	800	2,094
2018-06-01	2,076	2,077	2,063	2,068	900	2,068
2018-05-31	2,070	2,071	2,060	2,061	22,900	2,061
2018-05-30	2,062	2,074	2,061	2,061	1,800	2,061
2018-05-29	2,076	2,076	2,063	2,063	700	2,063
2018-05-28	2,082	2,082	2,070	2,072	2,100	2,072
2018-05-25	2,077	2,080	2,073	2,076	2,900	2,076
2018-05-24	2,102	2,102	2,077	2,077	3,500	2,077
2018-05-23	2,147	2,147	2,101	2,101	2,500	2,101
2018-05-22	2,135	2,140	2,125	2,125	2,400	2,125
2018-05-21	2,160	2,163	2,121	2,128	2,500	2,128
2018-05-18	2,136	2,175	2,051	2,110	31,900	2,110
2018-05-17	2,180	2,180	2,106	2,114	4,300	2,114
2018-05-16	2,156	2,160	2,130	2,130	6,900	2,130
2018-05-15	2,161	2,172	2,156	2,156	3,500	2,156
2018-05-14	2,171	2,173	2,159	2,161	3,900	2,161
2018-05-11	2,200	2,200	2,165	2,166	5,300	2,166
2018-05-10	2,213	2,213	2,200	2,200	3,600	2,200
2018-05-09	2,230	2,237	2,207	2,210	2,700	2,210
2018-05-08	2,199	2,234	2,195	2,220	4,900	2,220
2018-05-07	2,200	2,204	2,184	2,192	5,400	2,192
2018-05-02	2,155	2,185	2,151	2,177	4,800	2,177
2018-05-01	2,250	2,277	2,142	2,152	13,800	2,152
2018-04-27	2,400	2,400	2,231	2,290	14,900	2,290
2018-04-26	2,435	2,440	2,400	2,402	11,300	2,402
2018-04-25	2,426	2,474	2,383	2,432	39,200	2,432
2018-04-24	2,738	2,780	2,738	2,776	21,400	2,776
2018-04-23	2,710	2,738	2,699	2,738	18,800	2,738
2018-04-20	2,689	2,706	2,689	2,690	9,500	2,690
2018-04-19	2,699	2,701	2,689	2,700	8,600	2,700
2018-04-18	2,694	2,696	2,690	2,695	6,700	2,695
2018-04-17	2,695	2,698	2,672	2,691	5,800	2,691
2018-04-16	2,679	2,690	2,672	2,686	4,300	2,686
2018-04-13	2,677	2,680	2,667	2,672	3,500	2,672
2018-04-12	2,661	2,680	2,661	2,667	3,300	2,667
2018-04-11	2,710	2,716	2,660	2,660	8,700	2,660
2018-04-10	2,715	2,722	2,690	2,705	9,300	2,705
2018-04-09	2,686	2,725	2,680	2,712	10,100	2,712
2018-04-06	2,677	2,680	2,660	2,678	5,200	2,678
2018-04-05	2,680	2,680	2,655	2,657	7,000	2,657
2018-04-04	2,670	2,690	2,660	2,680	9,100	2,680
2018-04-03	2,646	2,700	2,644	2,685	17,800	2,685
2018-03-30	2,628	2,652	2,578	2,639	9,300	2,639
2018-03-29	2,600	2,610	2,576	2,599	13,000	2,599
2018-03-28	2,499	2,594	2,497	2,576	10,500	2,576
2018-03-27	2,488	2,500	2,453	2,485	4,400	2,485
2018-03-26	2,400	2,449	2,385	2,449	2,600	2,449
2018-03-23	2,488	2,488	2,379	2,433	7,400	2,433
2018-03-22	2,480	2,499	2,480	2,487	1,300	2,487
2018-03-20	2,463	2,504	2,461	2,483	2,200	2,483
2018-03-19	2,462	2,510	2,460	2,487	3,700	2,487
2018-03-16	2,501	2,510	2,456	2,488	3,000	2,488
2018-03-15	2,464	2,535	2,453	2,501	7,500	2,501
2018-03-14	2,429	2,445	2,411	2,441	2,400	2,441
2018-03-13	2,375	2,395	2,375	2,395	1,000	2,395
2018-03-12	2,372	2,396	2,368	2,375	2,400	2,375
2018-03-09	2,367	2,429	2,367	2,370	1,800	2,370
2018-03-08	2,379	2,379	2,359	2,365	1,200	2,365
2018-03-07	2,386	2,408	2,321	2,380	5,200	2,380
2018-03-06	2,409	2,409	2,351	2,386	1,000	2,386
2018-03-05	2,427	2,427	2,351	2,361	4,000	2,361
2018-03-02	2,448	2,448	2,419	2,427	2,600	2,427
2018-03-01	2,473	2,473	2,449	2,449	3,000	2,449
2018-02-28	2,451	2,453	2,440	2,443	2,000	2,443
2018-02-27	2,451	2,481	2,407	2,461	5,600	2,461
2018-02-26	2,403	2,448	2,403	2,448	3,100	2,448
2018-02-23	2,350	2,400	2,340	2,397	3,300	2,397
2018-02-22	2,325	2,368	2,325	2,350	2,900	2,350
2018-02-21	2,321	2,378	2,301	2,324	4,600	2,324
2018-02-20	2,304	2,359	2,280	2,350	6,000	2,350
2018-02-19	2,178	2,278	2,178	2,278	5,400	2,278
2018-02-16	2,223	2,229	2,140	2,191	3,900	2,191
2018-02-15	2,155	2,216	2,155	2,206	26,300	2,206
2018-02-14	2,205	2,262	2,141	2,152	2,300	2,152
2018-02-13	2,297	2,299	2,185	2,205	4,500	2,205
2018-02-09	2,012	2,220	2,010	2,202	8,300	2,202
2018-02-08	2,147	2,232	2,143	2,162	4,200	2,162
2018-02-07	2,205	2,360	2,135	2,135	35,500	2,135
2018-02-06	2,125	2,205	2,018	2,110	16,900	2,110
2018-02-05	2,357	2,370	2,300	2,306	52,100	2,306
2018-02-02	2,431	2,448	2,369	2,400	7,800	2,400
2018-02-01	2,399	2,422	2,386	2,422	4,500	2,422
2018-01-31	2,401	2,428	2,385	2,389	6,900	2,389
2018-01-30	2,420	2,450	2,390	2,422	9,900	2,422
2018-01-29	2,525	2,565	2,423	2,424	16,000	2,424
2018-01-26	2,521	2,539	2,519	2,523	3,500	2,523
2018-01-25	2,523	2,577	2,519	2,519	8,200	2,519
2018-01-24	2,533	2,599	2,518	2,522	17,800	2,522
2018-01-23	2,547	2,616	2,522	2,608	24,300	2,608
2018-01-22	2,468	2,544	2,455	2,497	32,600	2,497
2018-01-19	2,525	2,590	2,453	2,486	41,000	2,486
2018-01-18	2,617	2,624	2,480	2,480	33,100	2,480
2018-01-17	2,685	2,722	2,607	2,607	34,500	2,607
2018-01-16	2,682	2,775	2,661	2,745	45,800	2,745
2018-01-15	2,868	3,225	2,760	2,782	203,300	2,782
2018-01-12	2,897	2,916	2,700	2,814	147,500	2,814
2018-01-11	2,847	2,847	2,630	2,847	289,100	2,847
2018-01-10	2,150	2,350	2,111	2,347	93,300	2,347
2018-01-09	2,124	2,126	2,030	2,100	43,600	2,100
2018-01-05	2,054	2,210	2,047	2,082	72,200	2,082
2018-01-04	2,153	2,178	2,055	2,058	151,600	2,058

分割・併合履歴：なし