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
2019-12-302,4992,5242,4822,5234,0002,523
2019-12-272,4542,4942,4502,4942,4002,494
2019-12-262,4542,4552,4392,4542,3002,454
2019-12-252,4302,4402,4242,4381,5002,438
2019-12-242,4242,4332,4232,4231,0002,423
2019-12-232,4552,4602,4242,4243,9002,424
2019-12-202,4852,4852,4502,4544,6002,454
2019-12-192,4712,4942,4592,4761,8002,476
2019-12-182,5192,5402,4442,46010,0002,460
2019-12-172,4172,5192,4172,51911,9002,519
2019-12-162,4922,4972,3832,41914,9002,419
2019-12-132,5002,5152,4942,5094,9002,509
2019-12-122,5102,5112,4692,5005,9002,500
2019-12-112,4812,5002,4812,4992,5002,499
2019-12-102,4502,4782,4502,4781,6002,478
2019-12-092,4502,4562,4292,4552,1002,455
2019-12-062,4302,4422,4282,4281,7002,428
2019-12-052,4332,4332,4212,4251,6002,425
2019-12-042,4102,4242,4052,4141,0002,414
2019-12-032,3782,4122,3782,4101,3002,410
2019-12-022,3882,4072,3862,3882,7002,388
2019-11-292,3902,3942,3772,3772,6002,377
2019-11-282,3902,3982,3742,3903,0002,390
2019-11-272,3492,3752,3492,3753,3002,375
2019-11-262,3412,3582,3412,3481,2002,348
2019-11-252,3512,3602,3462,3463,1002,346
2019-11-222,3302,3532,3302,3402,3002,340
2019-11-212,3302,3412,3302,3308002,330
2019-11-202,3542,3542,3372,3522,1002,352
2019-11-192,3402,3492,3352,3493,1002,349
2019-11-182,3102,3402,3102,3402,1002,340
2019-11-152,3102,3182,3072,3101,9002,310
2019-11-142,3172,3192,3102,3175002,317
2019-11-132,3172,3172,3102,3171,2002,317
2019-11-122,3012,3172,3012,3172,6002,317
2019-11-112,3212,3212,3002,3011,2002,301
2019-11-082,3002,3002,2852,2907002,290
2019-11-072,2602,2952,2602,2732,6002,273
2019-11-062,2602,2642,2542,2601,2002,260
2019-11-052,2412,2592,2402,2552,1002,255
2019-11-012,2402,2452,2402,2447002,244
2019-10-312,2382,2382,2302,2366002,236
2019-10-302,2232,2292,2222,2281,2002,228
2019-10-292,2402,2402,2272,2298002,229
2019-10-282,2502,2502,2222,2223,1002,222
2019-10-252,2492,2542,2492,2507002,250
2019-10-242,2482,2552,2472,2492,1002,249
2019-10-232,2502,2542,2502,2541,9002,254
2019-10-212,2742,2742,2452,2503,4002,250
2019-10-182,2452,2452,2422,2436002,243
2019-10-172,2532,2532,2412,2475002,247
2019-10-162,2042,2362,2042,2305,7002,230
2019-10-152,2672,2672,2542,2542,4002,254
2019-10-112,2682,2702,2632,2691,1002,269
2019-10-102,2542,2682,2362,2682,7002,268
2019-10-092,2292,2402,2292,2381,0002,238
2019-10-082,2312,2312,2222,2311,2002,231
2019-10-072,2302,2402,2302,2313002,231
2019-10-042,2292,2422,2212,2407002,240
2019-10-032,2162,2312,2152,2299002,229
2019-10-022,2102,2102,2102,2102002,210
2019-10-012,2202,2232,2122,2236002,223
2019-09-302,2222,2222,2202,2202002,220
2019-09-272,2522,2522,2252,2253002,225
2019-09-262,2542,2542,2302,2301,0002,230
2019-09-252,2432,2542,2382,2541,2002,254
2019-09-242,2442,2462,2402,2462,5002,246
2019-09-202,1902,2442,1902,2442,2002,244
2019-09-192,1732,1962,1732,1961,7002,196
2019-09-182,1642,1732,1502,1731,7002,173
2019-09-172,1452,1612,1442,1601,1002,160
2019-09-132,1322,1522,1302,1497002,149
2019-09-122,1422,1592,1412,1435002,143
2019-09-112,1602,1602,1412,1411,3002,141
2019-09-102,1582,1732,1522,1675,5002,167
2019-09-092,1472,2542,1472,2507,5002,250
2019-09-062,1252,1302,1252,1305002,130
2019-09-052,1352,1402,1232,1401,3002,140
2019-09-042,1352,1352,1342,1358002,135
2019-09-032,1412,1412,1162,1177002,117
2019-09-022,1302,1302,1212,1214002,121
2019-08-302,1102,1252,1102,1225002,122
2019-08-292,1092,1192,1012,1059002,105
2019-08-282,1022,1242,1022,1093,6002,109
2019-08-272,0992,1002,0992,1002002,100
2019-08-262,0972,0992,0972,0988002,098
2019-08-232,0962,0972,0962,0972002,097
2019-08-222,0952,1092,0952,1005002,100
2019-08-212,0972,0972,0972,0973002,097
2019-08-202,0972,1012,0952,0979002,097
2019-08-192,0952,1072,0952,1075002,107
2019-08-162,1292,1292,0902,0907002,090
2019-08-152,1052,1052,0792,0791,2002,079
2019-08-142,0902,1032,0902,1037002,103
2019-08-132,0882,1102,0882,0901,0002,090
2019-08-092,0992,0992,0852,0886002,088
2019-08-082,0772,0802,0772,0804002,080
2019-08-072,0622,0802,0612,0618002,061
2019-08-062,0822,0822,0522,0561,1002,056
2019-08-052,1292,1292,0702,0821,2002,082
2019-08-022,0942,0942,0792,0791,5002,079
2019-08-012,0942,0942,0942,0941002,094
2019-07-312,0902,0962,0902,0961,3002,096
2019-07-302,0902,0902,0902,0908002,090
2019-07-292,0902,0912,0882,0908002,090
2019-07-262,1272,1272,0772,0809002,080
2019-07-252,0772,0772,0772,0772002,077
2019-07-242,0922,0922,0912,0926002,092
2019-07-232,1452,1452,0922,0921,5002,092
2019-07-222,0672,0922,0662,0781,5002,078
2019-07-192,0852,0852,0662,0845002,084
2019-07-182,0852,0852,0702,0709002,070
2019-07-172,0752,0862,0702,0858002,085
2019-07-162,0912,0912,0702,0705002,070
2019-07-122,1072,1072,0902,0901,3002,090
2019-07-112,1192,1362,1012,1031,4002,103
2019-07-102,1442,1442,1012,1011,7002,101
2019-07-092,0732,0942,0732,0948002,094
2019-07-082,0602,0802,0602,0797002,079
2019-07-052,0662,0662,0512,0513002,051
2019-07-042,0452,0562,0452,0565002,056
2019-07-032,0752,0752,0412,0458002,045
2019-07-022,0862,0902,0402,0403,1002,040
2019-07-012,0602,0602,0602,0602002,060
2019-06-282,0522,0522,0512,0512002,051
2019-06-272,0622,0622,0512,0515002,051
2019-06-262,0552,0612,0552,0612002,061
2019-06-252,0392,0822,0392,0561,5002,056
2019-06-242,0702,0962,0672,0791,7002,079
2019-06-212,1042,1042,0802,0808002,080
2019-06-202,0962,1002,0892,0891,2002,089
2019-06-192,0842,1072,0632,0761,4002,076
2019-06-182,0702,0932,0512,0841,8002,084
2019-06-172,0572,0702,0352,0701,5002,070
2019-06-142,1202,1202,0572,0572,1002,057
2019-06-132,1272,1272,0882,0881,0002,088
2019-06-122,1412,1412,1202,1271,4002,127
2019-06-112,1372,1762,1372,1581,4002,158
2019-06-102,1112,1552,1112,1364,2002,136
2019-06-072,1082,1172,0812,1103,0002,110
2019-06-062,0582,0662,0532,0581,8002,058
2019-06-052,0522,0702,0512,0511,1002,051
2019-06-042,0552,0552,0232,0381,8002,038
2019-06-032,0702,0712,0552,0551,8002,055
2019-05-312,0962,1112,0962,1071,0002,107
2019-05-302,1032,1492,0772,0961,7002,096
2019-05-292,1922,1922,0682,1012,7002,101
2019-05-282,2062,2212,1922,1922,6002,192
2019-05-272,2252,2432,1932,2389002,238
2019-05-242,1922,2312,1922,2258002,225
2019-05-232,2482,2482,2032,2261,3002,226
2019-05-222,2122,2502,2122,2452,2002,245
2019-05-212,1812,2302,1802,2292,7002,229
2019-05-202,2222,3772,1132,18122,1002,181
2019-05-172,0702,0792,0582,0721,5002,072
2019-05-162,1192,1352,0502,0502,5002,050
2019-05-152,1002,1402,0922,1191,7002,119
2019-05-142,1222,1222,0222,0954,3002,095
2019-05-132,1402,1902,1402,1513,0002,151
2019-05-102,1302,1472,1302,1324,8002,132
2019-05-092,1452,1462,1042,1042,6002,104
2019-05-082,2022,2022,1382,1437,4002,143
2019-05-072,1802,2562,1622,2115,8002,211
2019-04-262,2822,2912,2502,2716,6002,271
2019-04-252,3492,3492,2712,30014,6002,300
2019-04-242,4052,4252,3642,36548,2002,365
2019-04-232,6702,6752,6552,65523,9002,655
2019-04-222,6392,6662,6352,66515,0002,665
2019-04-192,5852,6302,5852,61912,7002,619
2019-04-182,5652,5942,5492,59311,1002,593
2019-04-172,5122,5722,5082,56515,9002,565
2019-04-162,8592,9592,4822,502179,8002,502
2019-04-152,4642,4672,4592,4595,4002,459
2019-04-122,4662,4662,4592,4642,0002,464
2019-04-112,4652,4682,4532,4604,0002,460
2019-04-102,4542,4602,4512,4603,4002,460
2019-04-092,4632,4652,4482,4557,1002,455
2019-04-082,4642,4672,4512,4644,3002,464
2019-04-052,4122,4432,4112,4352,4002,435
2019-04-042,4022,4292,4022,4262,7002,426
2019-04-032,4402,4572,4102,4104,4002,410
2019-04-022,4902,4902,4402,4404,4002,440
2019-04-012,4442,5002,4442,4538,9002,453
2019-03-292,5162,5162,4452,44510,2002,445
2019-03-282,5002,5192,4982,5068,5002,506
2019-03-272,4572,4982,4112,4899,8002,489
2019-03-262,3852,4682,3852,45813,0002,458
2019-03-252,3532,3652,3252,3656,4002,365
2019-03-222,3152,3542,3122,3547,3002,354
2019-03-202,2892,3092,2852,3093,8002,309
2019-03-192,2502,2882,2182,2773,1002,277
2019-03-182,2602,2902,1592,2503,2002,250
2019-03-152,3222,3222,2592,2912,3002,291
2019-03-142,1262,3002,1262,3007,5002,300
2019-03-132,3042,3042,1762,1767,7002,176
2019-03-122,3202,3292,3022,3041,9002,304
2019-03-112,3872,3872,3082,3173,8002,317
2019-03-082,3232,3242,2922,3134,4002,313
2019-03-072,3302,3402,3012,3012,9002,301
2019-03-062,3292,3362,3292,3301,8002,330
2019-03-052,2952,3392,2952,3264,2002,326
2019-03-042,3002,3002,2932,2931,8002,293
2019-03-012,2772,2942,2732,2949002,294
2019-02-282,2752,2902,2752,2901,0002,290
2019-02-272,3002,3002,2732,2881,9002,288
2019-02-262,2982,2992,2712,2993,0002,299
2019-02-252,2492,2842,2462,2847,8002,284
2019-02-222,2002,2352,2002,2353,8002,235
2019-02-212,1992,2182,1902,1973,9002,197
2019-02-202,1602,1952,1452,1955,4002,195
2019-02-192,1532,1532,1432,1446002,144
2019-02-182,1272,1652,1272,1411,1002,141
2019-02-152,1272,1272,1172,1265002,126
2019-02-142,1082,1282,1002,1288002,128
2019-02-132,1032,1192,1002,1198002,119
2019-02-122,1182,1192,0932,1151,7002,115
2019-02-082,1052,1052,0942,0941,2002,094
2019-02-072,1052,1052,1052,1056002,105
2019-02-062,1182,1312,1182,1315002,131
2019-02-052,1152,1352,1122,1168002,116
2019-02-042,1382,1402,1152,1157002,115
2019-02-012,1032,1392,1032,1394002,139
2019-01-312,1152,1432,1072,1431,1002,143
2019-01-302,1262,1402,1082,1352,4002,135
2019-01-292,1482,1492,1442,1457002,145
2019-01-282,1472,1492,1162,1481,1002,148
2019-01-252,1152,1512,1122,1491,5002,149
2019-01-242,1572,1572,1102,1331,1002,133
2019-01-232,1302,1362,1302,1364002,136
2019-01-222,1402,1492,1352,1481,3002,148
2019-01-212,1572,1572,1322,1361,4002,136
2019-01-182,1592,1592,1082,1271,9002,127
2019-01-172,1602,1602,1312,1594,7002,159
2019-01-162,1252,1602,1252,1593,3002,159
2019-01-152,1232,1252,1232,1257002,125
2019-01-112,1062,1272,1062,1232,7002,123
2019-01-102,1292,1292,0912,1061,6002,106
2019-01-092,1202,1202,0852,1192,1002,119
2019-01-082,0692,1002,0652,0781,4002,078
2019-01-072,0502,0692,0162,0692,8002,069
2019-01-041,9071,9991,9071,9992,5001,999

分割・併合履歴 : なし