1383 ベルグアース(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,171	2,182	2,171	2,182	900	2,182
2020-12-29	2,150	2,175	2,150	2,175	1,600	2,175
2020-12-28	2,148	2,160	2,144	2,149	2,000	2,149
2020-12-25	2,142	2,157	2,142	2,155	2,500	2,155
2020-12-24	2,150	2,159	2,140	2,141	1,700	2,141
2020-12-23	2,140	2,150	2,140	2,143	1,000	2,143
2020-12-22	2,158	2,171	2,130	2,140	3,300	2,140
2020-12-21	2,180	2,180	2,172	2,173	3,100	2,173
2020-12-18	2,160	2,187	2,132	2,161	4,400	2,161
2020-12-17	2,150	2,172	2,145	2,156	1,500	2,156
2020-12-16	2,135	2,151	2,135	2,145	1,100	2,145
2020-12-15	2,149	2,149	2,125	2,133	2,900	2,133
2020-12-14	2,179	2,179	2,124	2,124	3,000	2,124
2020-12-11	2,121	2,169	2,121	2,139	1,200	2,139
2020-12-10	2,159	2,172	2,128	2,128	3,700	2,128
2020-12-09	2,177	2,177	2,151	2,159	1,700	2,159
2020-12-08	2,203	2,219	2,175	2,180	6,200	2,180
2020-12-07	2,250	2,250	2,238	2,244	1,200	2,244
2020-12-04	2,249	2,249	2,234	2,234	900	2,234
2020-12-03	2,249	2,249	2,234	2,246	1,400	2,246
2020-12-02	2,229	2,243	2,229	2,233	2,400	2,233
2020-12-01	2,245	2,245	2,214	2,229	2,000	2,229
2020-11-30	2,215	2,221	2,208	2,221	3,300	2,221
2020-11-27	2,200	2,211	2,193	2,211	1,400	2,211
2020-11-26	2,209	2,210	2,194	2,201	1,000	2,201
2020-11-25	2,190	2,207	2,185	2,207	2,800	2,207
2020-11-24	2,172	2,190	2,172	2,190	1,000	2,190
2020-11-20	2,170	2,171	2,169	2,171	1,000	2,171
2020-11-19	2,170	2,171	2,156	2,170	1,900	2,170
2020-11-18	2,170	2,170	2,170	2,170	500	2,170
2020-11-17	2,164	2,172	2,164	2,169	800	2,169
2020-11-16	2,173	2,175	2,161	2,164	1,400	2,164
2020-11-13	2,156	2,177	2,156	2,174	1,300	2,174
2020-11-12	2,200	2,200	2,180	2,180	800	2,180
2020-11-11	2,190	2,190	2,162	2,180	1,500	2,180
2020-11-10	2,200	2,210	2,190	2,190	2,100	2,190
2020-11-09	2,198	2,200	2,197	2,200	1,800	2,200
2020-11-06	2,200	2,202	2,200	2,200	500	2,200
2020-11-05	2,204	2,210	2,201	2,204	700	2,204
2020-11-04	2,200	2,210	2,200	2,204	1,000	2,204
2020-11-02	2,219	2,219	2,200	2,200	1,300	2,200
2020-10-30	2,200	2,209	2,200	2,209	1,800	2,209
2020-10-29	2,217	2,217	2,212	2,212	400	2,212
2020-10-28	2,231	2,231	2,216	2,217	1,300	2,217
2020-10-27	2,220	2,220	2,212	2,212	200	2,212
2020-10-26	2,210	2,233	2,210	2,215	1,600	2,215
2020-10-23	2,244	2,244	2,219	2,234	1,300	2,234
2020-10-22	2,238	2,244	2,237	2,244	2,100	2,244
2020-10-21	2,243	2,248	2,243	2,244	1,000	2,244
2020-10-20	2,237	2,237	2,237	2,237	900	2,237
2020-10-19	2,228	2,243	2,225	2,237	1,800	2,237
2020-10-16	2,200	2,224	2,200	2,221	1,700	2,221
2020-10-15	2,218	2,229	2,210	2,213	3,200	2,213
2020-10-14	2,213	2,219	2,211	2,216	600	2,216
2020-10-13	2,217	2,219	2,212	2,219	1,000	2,219
2020-10-12	2,217	2,217	2,212	2,212	800	2,212
2020-10-09	2,218	2,218	2,202	2,209	700	2,209
2020-10-08	2,208	2,219	2,206	2,206	600	2,206
2020-10-07	2,196	2,208	2,196	2,206	1,500	2,206
2020-10-06	2,217	2,217	2,201	2,213	1,200	2,213
2020-10-05	2,194	2,213	2,194	2,195	1,000	2,195
2020-10-02	2,189	2,226	2,175	2,194	2,500	2,194
2020-09-30	2,181	2,189	2,175	2,189	1,600	2,189
2020-09-29	2,166	2,180	2,166	2,176	1,700	2,176
2020-09-28	2,188	2,188	2,165	2,166	1,800	2,166
2020-09-25	2,178	2,181	2,166	2,166	800	2,166
2020-09-24	2,165	2,185	2,160	2,163	1,600	2,163
2020-09-23	2,185	2,185	2,162	2,165	2,400	2,165
2020-09-18	2,170	2,188	2,163	2,188	2,200	2,188
2020-09-17	2,194	2,194	2,160	2,170	1,800	2,170
2020-09-16	2,155	2,175	2,152	2,154	1,800	2,154
2020-09-15	2,145	2,170	2,145	2,160	1,900	2,160
2020-09-14	2,130	2,160	2,130	2,142	9,500	2,142
2020-09-11	2,278	2,278	2,245	2,261	6,800	2,261
2020-09-10	2,189	2,300	2,189	2,229	7,000	2,229
2020-09-09	2,170	2,185	2,150	2,185	3,200	2,185
2020-09-08	2,169	2,170	2,169	2,170	600	2,170
2020-09-07	2,163	2,168	2,160	2,166	1,300	2,166
2020-09-04	2,150	2,159	2,132	2,159	1,200	2,159
2020-09-03	2,175	2,176	2,154	2,166	1,400	2,166
2020-09-02	2,165	2,184	2,162	2,162	3,800	2,162
2020-09-01	2,152	2,158	2,134	2,158	2,600	2,158
2020-08-31	2,121	2,159	2,121	2,138	2,000	2,138
2020-08-28	2,125	2,150	2,120	2,120	2,600	2,120
2020-08-27	2,148	2,148	2,135	2,135	900	2,135
2020-08-26	2,139	2,142	2,125	2,132	1,100	2,132
2020-08-25	2,130	2,144	2,121	2,121	2,500	2,121
2020-08-24	2,135	2,135	2,119	2,119	400	2,119
2020-08-21	2,111	2,139	2,111	2,130	600	2,130
2020-08-20	2,133	2,133	2,110	2,132	900	2,132
2020-08-19	2,126	2,126	2,106	2,116	800	2,116
2020-08-18	2,134	2,134	2,107	2,126	1,300	2,126
2020-08-17	2,117	2,136	2,117	2,134	400	2,134
2020-08-14	2,105	2,139	2,105	2,139	3,200	2,139
2020-08-13	2,101	2,111	2,101	2,111	800	2,111
2020-08-12	2,096	2,101	2,091	2,101	700	2,101
2020-08-11	2,070	2,110	2,070	2,106	1,800	2,106
2020-08-07	2,046	2,063	2,046	2,063	300	2,063
2020-08-06	2,040	2,050	2,039	2,050	1,000	2,050
2020-08-05	2,046	2,048	2,040	2,048	300	2,048
2020-08-04	2,050	2,050	2,026	2,033	900	2,033
2020-08-03	2,020	2,063	2,015	2,063	2,000	2,063
2020-07-31	2,021	2,033	2,020	2,020	1,400	2,020
2020-07-30	2,060	2,077	2,036	2,036	2,100	2,036
2020-07-29	2,067	2,073	2,060	2,060	2,300	2,060
2020-07-28	2,090	2,090	2,075	2,075	600	2,075
2020-07-27	2,083	2,083	2,083	2,083	100	2,083
2020-07-22	2,063	2,077	2,063	2,070	600	2,070
2020-07-21	2,080	2,082	2,070	2,075	1,900	2,075
2020-07-20	2,083	2,089	2,075	2,083	2,300	2,083
2020-07-17	2,057	2,059	2,040	2,049	1,700	2,049
2020-07-16	2,066	2,067	2,045	2,055	4,100	2,055
2020-07-15	2,061	2,073	2,061	2,073	1,200	2,073
2020-07-14	2,066	2,066	2,061	2,061	900	2,061
2020-07-13	2,062	2,090	2,062	2,070	2,100	2,070
2020-07-10	2,107	2,107	2,065	2,078	1,900	2,078
2020-07-09	2,075	2,117	2,069	2,097	1,100	2,097
2020-07-08	2,112	2,112	2,099	2,112	500	2,112
2020-07-07	2,117	2,117	2,080	2,093	1,800	2,093
2020-07-06	2,110	2,113	2,060	2,082	1,800	2,082
2020-07-03	2,090	2,105	2,060	2,096	800	2,096
2020-07-02	2,153	2,153	2,091	2,091	2,100	2,091
2020-07-01	2,138	2,139	2,100	2,121	2,200	2,121
2020-06-30	2,150	2,152	2,121	2,130	2,700	2,130
2020-06-29	2,113	2,150	2,113	2,144	3,500	2,144
2020-06-26	2,130	2,138	2,105	2,113	2,700	2,113
2020-06-25	2,119	2,119	2,097	2,115	1,600	2,115
2020-06-24	2,100	2,115	2,086	2,115	1,600	2,115
2020-06-23	2,075	2,100	2,075	2,098	3,500	2,098
2020-06-22	2,040	2,074	2,035	2,051	3,900	2,051
2020-06-19	2,041	2,057	2,040	2,050	1,900	2,050
2020-06-18	2,020	2,038	2,015	2,038	1,800	2,038
2020-06-17	2,015	2,041	2,015	2,020	1,900	2,020
2020-06-16	2,019	2,019	1,999	2,001	3,000	2,001
2020-06-15	2,011	2,037	2,001	2,001	3,900	2,001
2020-06-12	1,996	2,046	1,990	2,038	9,300	2,038
2020-06-11	2,145	2,145	2,090	2,095	6,700	2,095
2020-06-10	2,167	2,175	2,151	2,151	2,100	2,151
2020-06-09	2,148	2,187	2,144	2,170	12,400	2,170
2020-06-08	2,120	2,146	2,110	2,141	7,100	2,141
2020-06-05	2,109	2,117	2,090	2,100	7,500	2,100
2020-06-04	2,115	2,121	2,101	2,116	1,800	2,116
2020-06-03	2,115	2,115	2,098	2,101	3,400	2,101
2020-06-02	2,125	2,125	2,102	2,114	2,400	2,114
2020-06-01	2,104	2,124	2,102	2,119	1,600	2,119
2020-05-29	2,107	2,118	2,090	2,090	3,000	2,090
2020-05-28	2,114	2,124	2,106	2,106	1,300	2,106
2020-05-27	2,114	2,114	2,101	2,101	1,800	2,101
2020-05-26	2,124	2,131	2,105	2,107	3,200	2,107
2020-05-25	2,099	2,131	2,099	2,124	7,100	2,124
2020-05-22	2,055	2,077	2,055	2,070	2,800	2,070
2020-05-21	2,040	2,068	2,040	2,052	3,400	2,052
2020-05-20	2,020	2,033	2,020	2,025	1,700	2,025
2020-05-19	2,011	2,020	2,011	2,017	2,700	2,017
2020-05-18	2,000	2,015	1,992	2,011	1,600	2,011
2020-05-15	2,030	2,030	1,992	2,008	1,600	2,008
2020-05-14	2,004	2,004	1,991	2,000	4,500	2,000
2020-05-13	2,021	2,021	2,001	2,002	2,300	2,002
2020-05-12	2,010	2,021	2,009	2,021	2,800	2,021
2020-05-11	2,000	2,020	1,996	2,015	5,400	2,015
2020-05-08	2,030	2,039	1,995	2,000	9,700	2,000
2020-05-07	2,040	2,060	2,029	2,030	4,200	2,030
2020-05-01	2,094	2,094	2,001	2,040	9,600	2,040
2020-04-30	2,152	2,160	2,096	2,106	8,500	2,106
2020-04-28	2,095	2,172	2,085	2,130	36,400	2,130
2020-04-27	2,330	2,348	2,330	2,345	28,300	2,345
2020-04-24	2,335	2,342	2,325	2,330	9,600	2,330
2020-04-23	2,322	2,336	2,315	2,335	7,700	2,335
2020-04-22	2,321	2,343	2,311	2,324	10,000	2,324
2020-04-21	2,338	2,358	2,316	2,345	8,100	2,345
2020-04-20	2,280	2,339	2,265	2,328	15,700	2,328
2020-04-17	2,239	2,270	2,222	2,261	9,200	2,261
2020-04-16	2,180	2,238	2,173	2,236	15,600	2,236
2020-04-15	2,190	2,220	2,185	2,187	61,300	2,187
2020-04-14	2,315	2,315	2,251	2,251	19,400	2,251
2020-04-13	2,319	2,342	2,313	2,319	4,800	2,319
2020-04-10	2,291	2,310	2,291	2,310	3,400	2,310
2020-04-09	2,293	2,293	2,260	2,291	4,400	2,291
2020-04-08	2,304	2,304	2,212	2,260	12,600	2,260
2020-04-07	2,350	2,370	2,250	2,314	8,600	2,314
2020-04-06	2,245	2,405	2,183	2,370	13,700	2,370
2020-04-03	2,350	2,350	2,266	2,269	3,300	2,269
2020-04-02	2,370	2,388	2,350	2,350	4,200	2,350
2020-04-01	2,428	2,430	2,355	2,391	6,300	2,391
2020-03-31	2,363	2,480	2,363	2,478	8,600	2,478
2020-03-30	2,200	2,356	2,200	2,356	7,100	2,356
2020-03-27	2,261	2,261	2,150	2,235	5,100	2,235
2020-03-26	2,235	2,235	2,100	2,100	5,800	2,100
2020-03-25	2,194	2,248	2,155	2,235	3,400	2,235
2020-03-24	2,055	2,094	2,020	2,094	4,300	2,094
2020-03-23	1,940	1,959	1,913	1,956	4,000	1,956
2020-03-19	2,096	2,100	1,800	1,900	16,000	1,900
2020-03-18	1,918	2,148	1,918	2,026	7,000	2,026
2020-03-17	1,777	1,941	1,748	1,890	5,900	1,890
2020-03-16	1,860	1,979	1,823	1,851	8,300	1,851
2020-03-13	1,700	1,899	1,672	1,832	18,100	1,832
2020-03-12	2,220	2,250	2,010	2,029	9,500	2,029
2020-03-11	2,350	2,390	2,225	2,298	4,100	2,298
2020-03-10	2,157	2,350	2,050	2,350	12,200	2,350
2020-03-09	2,280	2,330	2,235	2,257	5,300	2,257
2020-03-06	2,496	2,496	2,333	2,412	9,200	2,412
2020-03-05	2,435	2,507	2,435	2,496	2,400	2,496
2020-03-04	2,435	2,488	2,420	2,435	2,800	2,435
2020-03-03	2,575	2,575	2,455	2,455	4,500	2,455
2020-03-02	2,200	2,499	2,200	2,449	8,100	2,449
2020-02-28	2,332	2,396	2,250	2,250	18,000	2,250
2020-02-27	2,625	2,625	2,505	2,532	9,700	2,532
2020-02-26	2,631	2,688	2,580	2,652	4,800	2,652
2020-02-25	2,550	2,697	2,505	2,669	8,200	2,669
2020-02-21	2,730	2,730	2,679	2,700	1,900	2,700
2020-02-20	2,746	2,771	2,716	2,730	2,900	2,730
2020-02-19	2,635	2,750	2,635	2,750	3,800	2,750
2020-02-18	2,724	2,743	2,645	2,645	5,900	2,645
2020-02-17	2,799	2,799	2,725	2,747	6,100	2,747
2020-02-14	2,760	2,780	2,748	2,750	2,200	2,750
2020-02-13	2,813	2,813	2,737	2,756	5,300	2,756
2020-02-12	2,756	2,815	2,756	2,813	6,100	2,813
2020-02-10	2,717	2,763	2,717	2,737	4,300	2,737
2020-02-07	2,710	2,723	2,708	2,717	1,500	2,717
2020-02-06	2,700	2,737	2,700	2,707	4,300	2,707
2020-02-05	2,691	2,725	2,677	2,696	2,800	2,696
2020-02-04	2,608	2,680	2,608	2,675	4,500	2,675
2020-02-03	2,546	2,618	2,486	2,593	5,100	2,593
2020-01-31	2,470	2,549	2,470	2,549	3,100	2,549
2020-01-30	2,558	2,595	2,470	2,470	4,300	2,470
2020-01-29	2,684	2,686	2,535	2,551	9,100	2,551
2020-01-28	2,723	2,723	2,676	2,684	3,000	2,684
2020-01-27	2,740	2,740	2,667	2,712	5,800	2,712
2020-01-24	2,781	2,800	2,744	2,751	7,100	2,751
2020-01-23	2,730	2,776	2,730	2,756	6,600	2,756
2020-01-22	2,701	2,730	2,701	2,729	1,500	2,729
2020-01-21	2,738	2,738	2,703	2,703	3,600	2,703
2020-01-20	2,667	2,733	2,667	2,701	6,900	2,701
2020-01-17	2,665	2,671	2,656	2,666	4,400	2,666
2020-01-16	2,639	2,679	2,639	2,652	3,500	2,652
2020-01-15	2,617	2,699	2,609	2,611	11,500	2,611
2020-01-14	2,550	2,609	2,550	2,607	7,400	2,607
2020-01-10	2,524	2,535	2,523	2,534	1,300	2,534
2020-01-09	2,498	2,539	2,498	2,530	2,500	2,530
2020-01-08	2,540	2,540	2,487	2,498	3,300	2,498
2020-01-07	2,541	2,541	2,522	2,522	1,400	2,522
2020-01-06	2,542	2,549	2,519	2,524	5,900	2,524

分割・併合履歴：なし