1383 ベルグアース(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,499	2,524	2,482	2,523	4,000	2,523
2019-12-27	2,454	2,494	2,450	2,494	2,400	2,494
2019-12-26	2,454	2,455	2,439	2,454	2,300	2,454
2019-12-25	2,430	2,440	2,424	2,438	1,500	2,438
2019-12-24	2,424	2,433	2,423	2,423	1,000	2,423
2019-12-23	2,455	2,460	2,424	2,424	3,900	2,424
2019-12-20	2,485	2,485	2,450	2,454	4,600	2,454
2019-12-19	2,471	2,494	2,459	2,476	1,800	2,476
2019-12-18	2,519	2,540	2,444	2,460	10,000	2,460
2019-12-17	2,417	2,519	2,417	2,519	11,900	2,519
2019-12-16	2,492	2,497	2,383	2,419	14,900	2,419
2019-12-13	2,500	2,515	2,494	2,509	4,900	2,509
2019-12-12	2,510	2,511	2,469	2,500	5,900	2,500
2019-12-11	2,481	2,500	2,481	2,499	2,500	2,499
2019-12-10	2,450	2,478	2,450	2,478	1,600	2,478
2019-12-09	2,450	2,456	2,429	2,455	2,100	2,455
2019-12-06	2,430	2,442	2,428	2,428	1,700	2,428
2019-12-05	2,433	2,433	2,421	2,425	1,600	2,425
2019-12-04	2,410	2,424	2,405	2,414	1,000	2,414
2019-12-03	2,378	2,412	2,378	2,410	1,300	2,410
2019-12-02	2,388	2,407	2,386	2,388	2,700	2,388
2019-11-29	2,390	2,394	2,377	2,377	2,600	2,377
2019-11-28	2,390	2,398	2,374	2,390	3,000	2,390
2019-11-27	2,349	2,375	2,349	2,375	3,300	2,375
2019-11-26	2,341	2,358	2,341	2,348	1,200	2,348
2019-11-25	2,351	2,360	2,346	2,346	3,100	2,346
2019-11-22	2,330	2,353	2,330	2,340	2,300	2,340
2019-11-21	2,330	2,341	2,330	2,330	800	2,330
2019-11-20	2,354	2,354	2,337	2,352	2,100	2,352
2019-11-19	2,340	2,349	2,335	2,349	3,100	2,349
2019-11-18	2,310	2,340	2,310	2,340	2,100	2,340
2019-11-15	2,310	2,318	2,307	2,310	1,900	2,310
2019-11-14	2,317	2,319	2,310	2,317	500	2,317
2019-11-13	2,317	2,317	2,310	2,317	1,200	2,317
2019-11-12	2,301	2,317	2,301	2,317	2,600	2,317
2019-11-11	2,321	2,321	2,300	2,301	1,200	2,301
2019-11-08	2,300	2,300	2,285	2,290	700	2,290
2019-11-07	2,260	2,295	2,260	2,273	2,600	2,273
2019-11-06	2,260	2,264	2,254	2,260	1,200	2,260
2019-11-05	2,241	2,259	2,240	2,255	2,100	2,255
2019-11-01	2,240	2,245	2,240	2,244	700	2,244
2019-10-31	2,238	2,238	2,230	2,236	600	2,236
2019-10-30	2,223	2,229	2,222	2,228	1,200	2,228
2019-10-29	2,240	2,240	2,227	2,229	800	2,229
2019-10-28	2,250	2,250	2,222	2,222	3,100	2,222
2019-10-25	2,249	2,254	2,249	2,250	700	2,250
2019-10-24	2,248	2,255	2,247	2,249	2,100	2,249
2019-10-23	2,250	2,254	2,250	2,254	1,900	2,254
2019-10-21	2,274	2,274	2,245	2,250	3,400	2,250
2019-10-18	2,245	2,245	2,242	2,243	600	2,243
2019-10-17	2,253	2,253	2,241	2,247	500	2,247
2019-10-16	2,204	2,236	2,204	2,230	5,700	2,230
2019-10-15	2,267	2,267	2,254	2,254	2,400	2,254
2019-10-11	2,268	2,270	2,263	2,269	1,100	2,269
2019-10-10	2,254	2,268	2,236	2,268	2,700	2,268
2019-10-09	2,229	2,240	2,229	2,238	1,000	2,238
2019-10-08	2,231	2,231	2,222	2,231	1,200	2,231
2019-10-07	2,230	2,240	2,230	2,231	300	2,231
2019-10-04	2,229	2,242	2,221	2,240	700	2,240
2019-10-03	2,216	2,231	2,215	2,229	900	2,229
2019-10-02	2,210	2,210	2,210	2,210	200	2,210
2019-10-01	2,220	2,223	2,212	2,223	600	2,223
2019-09-30	2,222	2,222	2,220	2,220	200	2,220
2019-09-27	2,252	2,252	2,225	2,225	300	2,225
2019-09-26	2,254	2,254	2,230	2,230	1,000	2,230
2019-09-25	2,243	2,254	2,238	2,254	1,200	2,254
2019-09-24	2,244	2,246	2,240	2,246	2,500	2,246
2019-09-20	2,190	2,244	2,190	2,244	2,200	2,244
2019-09-19	2,173	2,196	2,173	2,196	1,700	2,196
2019-09-18	2,164	2,173	2,150	2,173	1,700	2,173
2019-09-17	2,145	2,161	2,144	2,160	1,100	2,160
2019-09-13	2,132	2,152	2,130	2,149	700	2,149
2019-09-12	2,142	2,159	2,141	2,143	500	2,143
2019-09-11	2,160	2,160	2,141	2,141	1,300	2,141
2019-09-10	2,158	2,173	2,152	2,167	5,500	2,167
2019-09-09	2,147	2,254	2,147	2,250	7,500	2,250
2019-09-06	2,125	2,130	2,125	2,130	500	2,130
2019-09-05	2,135	2,140	2,123	2,140	1,300	2,140
2019-09-04	2,135	2,135	2,134	2,135	800	2,135
2019-09-03	2,141	2,141	2,116	2,117	700	2,117
2019-09-02	2,130	2,130	2,121	2,121	400	2,121
2019-08-30	2,110	2,125	2,110	2,122	500	2,122
2019-08-29	2,109	2,119	2,101	2,105	900	2,105
2019-08-28	2,102	2,124	2,102	2,109	3,600	2,109
2019-08-27	2,099	2,100	2,099	2,100	200	2,100
2019-08-26	2,097	2,099	2,097	2,098	800	2,098
2019-08-23	2,096	2,097	2,096	2,097	200	2,097
2019-08-22	2,095	2,109	2,095	2,100	500	2,100
2019-08-21	2,097	2,097	2,097	2,097	300	2,097
2019-08-20	2,097	2,101	2,095	2,097	900	2,097
2019-08-19	2,095	2,107	2,095	2,107	500	2,107
2019-08-16	2,129	2,129	2,090	2,090	700	2,090
2019-08-15	2,105	2,105	2,079	2,079	1,200	2,079
2019-08-14	2,090	2,103	2,090	2,103	700	2,103
2019-08-13	2,088	2,110	2,088	2,090	1,000	2,090
2019-08-09	2,099	2,099	2,085	2,088	600	2,088
2019-08-08	2,077	2,080	2,077	2,080	400	2,080
2019-08-07	2,062	2,080	2,061	2,061	800	2,061
2019-08-06	2,082	2,082	2,052	2,056	1,100	2,056
2019-08-05	2,129	2,129	2,070	2,082	1,200	2,082
2019-08-02	2,094	2,094	2,079	2,079	1,500	2,079
2019-08-01	2,094	2,094	2,094	2,094	100	2,094
2019-07-31	2,090	2,096	2,090	2,096	1,300	2,096
2019-07-30	2,090	2,090	2,090	2,090	800	2,090
2019-07-29	2,090	2,091	2,088	2,090	800	2,090
2019-07-26	2,127	2,127	2,077	2,080	900	2,080
2019-07-25	2,077	2,077	2,077	2,077	200	2,077
2019-07-24	2,092	2,092	2,091	2,092	600	2,092
2019-07-23	2,145	2,145	2,092	2,092	1,500	2,092
2019-07-22	2,067	2,092	2,066	2,078	1,500	2,078
2019-07-19	2,085	2,085	2,066	2,084	500	2,084
2019-07-18	2,085	2,085	2,070	2,070	900	2,070
2019-07-17	2,075	2,086	2,070	2,085	800	2,085
2019-07-16	2,091	2,091	2,070	2,070	500	2,070
2019-07-12	2,107	2,107	2,090	2,090	1,300	2,090
2019-07-11	2,119	2,136	2,101	2,103	1,400	2,103
2019-07-10	2,144	2,144	2,101	2,101	1,700	2,101
2019-07-09	2,073	2,094	2,073	2,094	800	2,094
2019-07-08	2,060	2,080	2,060	2,079	700	2,079
2019-07-05	2,066	2,066	2,051	2,051	300	2,051
2019-07-04	2,045	2,056	2,045	2,056	500	2,056
2019-07-03	2,075	2,075	2,041	2,045	800	2,045
2019-07-02	2,086	2,090	2,040	2,040	3,100	2,040
2019-07-01	2,060	2,060	2,060	2,060	200	2,060
2019-06-28	2,052	2,052	2,051	2,051	200	2,051
2019-06-27	2,062	2,062	2,051	2,051	500	2,051
2019-06-26	2,055	2,061	2,055	2,061	200	2,061
2019-06-25	2,039	2,082	2,039	2,056	1,500	2,056
2019-06-24	2,070	2,096	2,067	2,079	1,700	2,079
2019-06-21	2,104	2,104	2,080	2,080	800	2,080
2019-06-20	2,096	2,100	2,089	2,089	1,200	2,089
2019-06-19	2,084	2,107	2,063	2,076	1,400	2,076
2019-06-18	2,070	2,093	2,051	2,084	1,800	2,084
2019-06-17	2,057	2,070	2,035	2,070	1,500	2,070
2019-06-14	2,120	2,120	2,057	2,057	2,100	2,057
2019-06-13	2,127	2,127	2,088	2,088	1,000	2,088
2019-06-12	2,141	2,141	2,120	2,127	1,400	2,127
2019-06-11	2,137	2,176	2,137	2,158	1,400	2,158
2019-06-10	2,111	2,155	2,111	2,136	4,200	2,136
2019-06-07	2,108	2,117	2,081	2,110	3,000	2,110
2019-06-06	2,058	2,066	2,053	2,058	1,800	2,058
2019-06-05	2,052	2,070	2,051	2,051	1,100	2,051
2019-06-04	2,055	2,055	2,023	2,038	1,800	2,038
2019-06-03	2,070	2,071	2,055	2,055	1,800	2,055
2019-05-31	2,096	2,111	2,096	2,107	1,000	2,107
2019-05-30	2,103	2,149	2,077	2,096	1,700	2,096
2019-05-29	2,192	2,192	2,068	2,101	2,700	2,101
2019-05-28	2,206	2,221	2,192	2,192	2,600	2,192
2019-05-27	2,225	2,243	2,193	2,238	900	2,238
2019-05-24	2,192	2,231	2,192	2,225	800	2,225
2019-05-23	2,248	2,248	2,203	2,226	1,300	2,226
2019-05-22	2,212	2,250	2,212	2,245	2,200	2,245
2019-05-21	2,181	2,230	2,180	2,229	2,700	2,229
2019-05-20	2,222	2,377	2,113	2,181	22,100	2,181
2019-05-17	2,070	2,079	2,058	2,072	1,500	2,072
2019-05-16	2,119	2,135	2,050	2,050	2,500	2,050
2019-05-15	2,100	2,140	2,092	2,119	1,700	2,119
2019-05-14	2,122	2,122	2,022	2,095	4,300	2,095
2019-05-13	2,140	2,190	2,140	2,151	3,000	2,151
2019-05-10	2,130	2,147	2,130	2,132	4,800	2,132
2019-05-09	2,145	2,146	2,104	2,104	2,600	2,104
2019-05-08	2,202	2,202	2,138	2,143	7,400	2,143
2019-05-07	2,180	2,256	2,162	2,211	5,800	2,211
2019-04-26	2,282	2,291	2,250	2,271	6,600	2,271
2019-04-25	2,349	2,349	2,271	2,300	14,600	2,300
2019-04-24	2,405	2,425	2,364	2,365	48,200	2,365
2019-04-23	2,670	2,675	2,655	2,655	23,900	2,655
2019-04-22	2,639	2,666	2,635	2,665	15,000	2,665
2019-04-19	2,585	2,630	2,585	2,619	12,700	2,619
2019-04-18	2,565	2,594	2,549	2,593	11,100	2,593
2019-04-17	2,512	2,572	2,508	2,565	15,900	2,565
2019-04-16	2,859	2,959	2,482	2,502	179,800	2,502
2019-04-15	2,464	2,467	2,459	2,459	5,400	2,459
2019-04-12	2,466	2,466	2,459	2,464	2,000	2,464
2019-04-11	2,465	2,468	2,453	2,460	4,000	2,460
2019-04-10	2,454	2,460	2,451	2,460	3,400	2,460
2019-04-09	2,463	2,465	2,448	2,455	7,100	2,455
2019-04-08	2,464	2,467	2,451	2,464	4,300	2,464
2019-04-05	2,412	2,443	2,411	2,435	2,400	2,435
2019-04-04	2,402	2,429	2,402	2,426	2,700	2,426
2019-04-03	2,440	2,457	2,410	2,410	4,400	2,410
2019-04-02	2,490	2,490	2,440	2,440	4,400	2,440
2019-04-01	2,444	2,500	2,444	2,453	8,900	2,453
2019-03-29	2,516	2,516	2,445	2,445	10,200	2,445
2019-03-28	2,500	2,519	2,498	2,506	8,500	2,506
2019-03-27	2,457	2,498	2,411	2,489	9,800	2,489
2019-03-26	2,385	2,468	2,385	2,458	13,000	2,458
2019-03-25	2,353	2,365	2,325	2,365	6,400	2,365
2019-03-22	2,315	2,354	2,312	2,354	7,300	2,354
2019-03-20	2,289	2,309	2,285	2,309	3,800	2,309
2019-03-19	2,250	2,288	2,218	2,277	3,100	2,277
2019-03-18	2,260	2,290	2,159	2,250	3,200	2,250
2019-03-15	2,322	2,322	2,259	2,291	2,300	2,291
2019-03-14	2,126	2,300	2,126	2,300	7,500	2,300
2019-03-13	2,304	2,304	2,176	2,176	7,700	2,176
2019-03-12	2,320	2,329	2,302	2,304	1,900	2,304
2019-03-11	2,387	2,387	2,308	2,317	3,800	2,317
2019-03-08	2,323	2,324	2,292	2,313	4,400	2,313
2019-03-07	2,330	2,340	2,301	2,301	2,900	2,301
2019-03-06	2,329	2,336	2,329	2,330	1,800	2,330
2019-03-05	2,295	2,339	2,295	2,326	4,200	2,326
2019-03-04	2,300	2,300	2,293	2,293	1,800	2,293
2019-03-01	2,277	2,294	2,273	2,294	900	2,294
2019-02-28	2,275	2,290	2,275	2,290	1,000	2,290
2019-02-27	2,300	2,300	2,273	2,288	1,900	2,288
2019-02-26	2,298	2,299	2,271	2,299	3,000	2,299
2019-02-25	2,249	2,284	2,246	2,284	7,800	2,284
2019-02-22	2,200	2,235	2,200	2,235	3,800	2,235
2019-02-21	2,199	2,218	2,190	2,197	3,900	2,197
2019-02-20	2,160	2,195	2,145	2,195	5,400	2,195
2019-02-19	2,153	2,153	2,143	2,144	600	2,144
2019-02-18	2,127	2,165	2,127	2,141	1,100	2,141
2019-02-15	2,127	2,127	2,117	2,126	500	2,126
2019-02-14	2,108	2,128	2,100	2,128	800	2,128
2019-02-13	2,103	2,119	2,100	2,119	800	2,119
2019-02-12	2,118	2,119	2,093	2,115	1,700	2,115
2019-02-08	2,105	2,105	2,094	2,094	1,200	2,094
2019-02-07	2,105	2,105	2,105	2,105	600	2,105
2019-02-06	2,118	2,131	2,118	2,131	500	2,131
2019-02-05	2,115	2,135	2,112	2,116	800	2,116
2019-02-04	2,138	2,140	2,115	2,115	700	2,115
2019-02-01	2,103	2,139	2,103	2,139	400	2,139
2019-01-31	2,115	2,143	2,107	2,143	1,100	2,143
2019-01-30	2,126	2,140	2,108	2,135	2,400	2,135
2019-01-29	2,148	2,149	2,144	2,145	700	2,145
2019-01-28	2,147	2,149	2,116	2,148	1,100	2,148
2019-01-25	2,115	2,151	2,112	2,149	1,500	2,149
2019-01-24	2,157	2,157	2,110	2,133	1,100	2,133
2019-01-23	2,130	2,136	2,130	2,136	400	2,136
2019-01-22	2,140	2,149	2,135	2,148	1,300	2,148
2019-01-21	2,157	2,157	2,132	2,136	1,400	2,136
2019-01-18	2,159	2,159	2,108	2,127	1,900	2,127
2019-01-17	2,160	2,160	2,131	2,159	4,700	2,159
2019-01-16	2,125	2,160	2,125	2,159	3,300	2,159
2019-01-15	2,123	2,125	2,123	2,125	700	2,125
2019-01-11	2,106	2,127	2,106	2,123	2,700	2,123
2019-01-10	2,129	2,129	2,091	2,106	1,600	2,106
2019-01-09	2,120	2,120	2,085	2,119	2,100	2,119
2019-01-08	2,069	2,100	2,065	2,078	1,400	2,078
2019-01-07	2,050	2,069	2,016	2,069	2,800	2,069
2019-01-04	1,907	1,999	1,907	1,999	2,500	1,999

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31