1383 ベルグアース(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,703	2,703	2,680	2,700	1,500	2,700
2021-12-29	2,731	2,731	2,675	2,681	1,600	2,681
2021-12-28	2,730	2,730	2,681	2,711	1,100	2,711
2021-12-27	2,662	2,699	2,662	2,699	600	2,699
2021-12-24	2,713	2,718	2,661	2,662	4,800	2,662
2021-12-23	2,723	2,828	2,723	2,741	7,700	2,741
2021-12-22	2,700	2,725	2,678	2,709	5,600	2,709
2021-12-21	2,646	2,674	2,646	2,674	2,200	2,674
2021-12-20	2,628	2,650	2,617	2,646	3,000	2,646
2021-12-17	2,594	2,616	2,568	2,616	4,100	2,616
2021-12-16	2,549	2,593	2,549	2,590	2,900	2,590
2021-12-15	2,526	2,543	2,525	2,536	2,600	2,536
2021-12-14	2,513	2,535	2,512	2,526	2,300	2,526
2021-12-13	2,513	2,536	2,513	2,536	2,300	2,536
2021-12-10	2,496	2,513	2,483	2,513	2,900	2,513
2021-12-09	2,496	2,496	2,486	2,496	900	2,496
2021-12-08	2,492	2,498	2,474	2,496	3,800	2,496
2021-12-07	2,498	2,498	2,488	2,493	800	2,493
2021-12-06	2,485	2,498	2,485	2,498	1,500	2,498
2021-12-03	2,486	2,497	2,485	2,485	1,000	2,485
2021-12-02	2,485	2,490	2,482	2,485	1,000	2,485
2021-12-01	2,498	2,519	2,485	2,486	1,600	2,486
2021-11-30	2,496	2,517	2,491	2,498	2,700	2,498
2021-11-29	2,524	2,529	2,489	2,502	4,200	2,502
2021-11-26	2,530	2,534	2,522	2,532	1,800	2,532
2021-11-25	2,528	2,532	2,524	2,531	1,700	2,531
2021-11-24	2,530	2,530	2,523	2,528	1,000	2,528
2021-11-22	2,530	2,530	2,516	2,528	2,000	2,528
2021-11-19	2,512	2,524	2,506	2,522	2,000	2,522
2021-11-18	2,511	2,519	2,511	2,512	2,100	2,512
2021-11-17	2,511	2,518	2,510	2,510	800	2,510
2021-11-16	2,507	2,518	2,507	2,509	700	2,509
2021-11-15	2,504	2,514	2,504	2,507	1,100	2,507
2021-11-12	2,504	2,515	2,503	2,507	1,200	2,507
2021-11-11	2,507	2,518	2,505	2,510	800	2,510
2021-11-10	2,507	2,519	2,504	2,510	1,600	2,510
2021-11-09	2,505	2,518	2,503	2,517	2,300	2,517
2021-11-08	2,509	2,517	2,508	2,508	800	2,508
2021-11-05	2,506	2,519	2,505	2,515	800	2,515
2021-11-04	2,496	2,515	2,496	2,506	2,300	2,506
2021-11-02	2,500	2,508	2,498	2,500	800	2,500
2021-11-01	2,490	2,513	2,490	2,495	800	2,495
2021-10-29	2,487	2,499	2,487	2,490	900	2,490
2021-10-28	2,500	2,502	2,490	2,490	1,600	2,490
2021-10-27	2,502	2,514	2,500	2,500	2,000	2,500
2021-10-26	2,515	2,529	2,510	2,510	2,000	2,510
2021-10-25	2,515	2,528	2,507	2,515	800	2,515
2021-10-22	2,524	2,529	2,516	2,516	1,700	2,516
2021-10-21	2,523	2,530	2,520	2,526	1,900	2,526
2021-10-20	2,532	2,534	2,523	2,523	1,800	2,523
2021-10-19	2,520	2,527	2,518	2,525	1,900	2,525
2021-10-18	2,511	2,520	2,511	2,520	900	2,520
2021-10-15	2,517	2,517	2,511	2,517	500	2,517
2021-10-14	2,499	2,518	2,499	2,517	1,300	2,517
2021-10-13	2,527	2,527	2,498	2,508	700	2,508
2021-10-12	2,525	2,525	2,497	2,497	800	2,497
2021-10-11	2,510	2,531	2,510	2,510	1,800	2,510
2021-10-08	2,479	2,497	2,478	2,497	900	2,497
2021-10-07	2,498	2,498	2,465	2,479	1,200	2,479
2021-10-06	2,516	2,516	2,472	2,473	2,200	2,473
2021-10-05	2,543	2,543	2,485	2,524	2,200	2,524
2021-10-04	2,541	2,542	2,523	2,523	900	2,523
2021-10-01	2,549	2,550	2,505	2,505	4,000	2,505
2021-09-30	2,489	2,514	2,489	2,514	3,600	2,514
2021-09-29	2,486	2,489	2,480	2,489	500	2,489
2021-09-28	2,484	2,490	2,482	2,486	900	2,486
2021-09-27	2,470	2,488	2,461	2,488	2,700	2,488
2021-09-24	2,467	2,470	2,456	2,470	400	2,470
2021-09-22	2,467	2,467	2,452	2,466	500	2,466
2021-09-21	2,470	2,474	2,460	2,465	1,600	2,465
2021-09-17	2,465	2,475	2,465	2,475	1,300	2,475
2021-09-16	2,465	2,467	2,465	2,465	500	2,465
2021-09-15	2,470	2,474	2,469	2,469	500	2,469
2021-09-14	2,470	2,472	2,460	2,460	1,000	2,460
2021-09-13	2,450	2,470	2,450	2,461	1,300	2,461
2021-09-10	2,450	2,468	2,446	2,450	1,100	2,450
2021-09-09	2,437	2,450	2,437	2,450	800	2,450
2021-09-08	2,440	2,446	2,438	2,446	900	2,446
2021-09-07	2,428	2,449	2,427	2,445	1,400	2,445
2021-09-06	2,449	2,449	2,422	2,428	900	2,428
2021-09-03	2,439	2,449	2,420	2,449	1,400	2,449
2021-09-02	2,435	2,444	2,414	2,428	1,900	2,428
2021-09-01	2,421	2,436	2,420	2,424	1,200	2,424
2021-08-31	2,407	2,423	2,407	2,423	800	2,423
2021-08-30	2,424	2,424	2,400	2,420	3,200	2,420
2021-08-27	2,409	2,427	2,409	2,424	2,300	2,424
2021-08-26	2,430	2,430	2,409	2,409	2,600	2,409
2021-08-25	2,442	2,442	2,430	2,430	400	2,430
2021-08-24	2,423	2,470	2,420	2,446	1,000	2,446
2021-08-23	2,441	2,477	2,441	2,468	2,700	2,468
2021-08-20	2,468	2,468	2,441	2,441	1,400	2,441
2021-08-19	2,447	2,468	2,447	2,468	300	2,468
2021-08-18	2,455	2,470	2,445	2,447	1,300	2,447
2021-08-17	2,472	2,472	2,447	2,454	800	2,454
2021-08-16	2,450	2,472	2,444	2,472	800	2,472
2021-08-13	2,468	2,468	2,464	2,464	300	2,464
2021-08-12	2,451	2,469	2,443	2,469	900	2,469
2021-08-11	2,480	2,480	2,460	2,460	300	2,460
2021-08-10	2,484	2,484	2,433	2,483	1,400	2,483
2021-08-06	2,459	2,480	2,459	2,480	400	2,480
2021-08-05	2,473	2,481	2,473	2,480	600	2,480
2021-08-04	2,470	2,489	2,469	2,472	1,300	2,472
2021-08-03	2,466	2,470	2,466	2,470	400	2,470
2021-08-02	2,469	2,470	2,452	2,452	500	2,452
2021-07-30	2,446	2,460	2,441	2,460	1,100	2,460
2021-07-29	2,435	2,446	2,434	2,446	900	2,446
2021-07-28	2,415	2,437	2,415	2,434	900	2,434
2021-07-27	2,433	2,436	2,413	2,413	900	2,413
2021-07-26	2,430	2,437	2,420	2,420	1,200	2,420
2021-07-21	2,439	2,445	2,428	2,430	1,100	2,430
2021-07-20	2,442	2,442	2,422	2,422	800	2,422
2021-07-19	2,424	2,427	2,424	2,427	800	2,427
2021-07-16	2,410	2,411	2,410	2,411	300	2,411
2021-07-15	2,415	2,420	2,412	2,412	300	2,412
2021-07-14	2,420	2,424	2,420	2,424	700	2,424
2021-07-13	2,407	2,411	2,407	2,411	300	2,411
2021-07-12	2,423	2,423	2,404	2,407	800	2,407
2021-07-09	2,406	2,424	2,401	2,424	900	2,424
2021-07-08	2,405	2,425	2,405	2,425	200	2,425
2021-07-07	2,420	2,423	2,410	2,410	500	2,410
2021-07-06	2,401	2,430	2,401	2,424	700	2,424
2021-07-05	2,429	2,430	2,391	2,401	1,400	2,401
2021-07-02	2,413	2,435	2,408	2,429	1,700	2,429
2021-07-01	2,419	2,432	2,401	2,432	800	2,432
2021-06-30	2,400	2,450	2,373	2,419	2,100	2,419
2021-06-29	2,358	2,406	2,339	2,406	1,900	2,406
2021-06-28	2,349	2,359	2,330	2,358	2,200	2,358
2021-06-25	2,336	2,344	2,324	2,335	800	2,335
2021-06-24	2,319	2,336	2,319	2,335	700	2,335
2021-06-23	2,318	2,349	2,318	2,336	600	2,336
2021-06-22	2,315	2,347	2,315	2,318	1,400	2,318
2021-06-21	2,319	2,327	2,315	2,315	2,200	2,315
2021-06-18	2,339	2,339	2,335	2,339	500	2,339
2021-06-17	2,327	2,335	2,326	2,335	1,600	2,335
2021-06-16	2,332	2,335	2,327	2,328	1,900	2,328
2021-06-15	2,343	2,344	2,330	2,338	500	2,338
2021-06-14	2,329	2,343	2,329	2,343	1,300	2,343
2021-06-11	2,326	2,341	2,326	2,329	900	2,329
2021-06-10	2,330	2,330	2,325	2,326	700	2,326
2021-06-09	2,321	2,340	2,321	2,339	1,200	2,339
2021-06-08	2,332	2,332	2,319	2,331	400	2,331
2021-06-07	2,319	2,333	2,302	2,332	1,300	2,332
2021-06-04	2,318	2,319	2,310	2,319	1,300	2,319
2021-06-03	2,320	2,320	2,318	2,320	900	2,320
2021-06-02	2,356	2,356	2,322	2,322	1,600	2,322
2021-06-01	2,367	2,371	2,358	2,366	1,600	2,366
2021-05-31	2,351	2,370	2,351	2,369	1,000	2,369
2021-05-28	2,365	2,365	2,334	2,357	1,600	2,357
2021-05-27	2,423	2,423	2,283	2,365	10,400	2,365
2021-05-26	2,441	2,441	2,423	2,423	1,200	2,423
2021-05-25	2,450	2,450	2,423	2,439	1,000	2,439
2021-05-24	2,430	2,457	2,423	2,431	1,900	2,431
2021-05-21	2,440	2,440	2,413	2,425	1,100	2,425
2021-05-20	2,385	2,444	2,385	2,444	5,100	2,444
2021-05-19	2,294	2,359	2,294	2,359	4,400	2,359
2021-05-18	2,277	2,299	2,276	2,297	2,100	2,297
2021-05-17	2,298	2,298	2,264	2,277	1,400	2,277
2021-05-14	2,246	2,256	2,240	2,256	2,700	2,256
2021-05-13	2,265	2,265	2,240	2,253	4,200	2,253
2021-05-12	2,280	2,299	2,274	2,274	3,500	2,274
2021-05-11	2,310	2,310	2,278	2,280	3,900	2,280
2021-05-10	2,325	2,328	2,309	2,317	4,200	2,317
2021-05-07	2,346	2,349	2,323	2,323	5,400	2,323
2021-05-06	2,423	2,423	2,343	2,349	11,700	2,349
2021-04-30	2,471	2,479	2,427	2,431	13,900	2,431
2021-04-28	2,496	2,503	2,451	2,478	46,700	2,478
2021-04-27	2,851	2,863	2,836	2,846	20,100	2,846
2021-04-26	2,812	2,855	2,812	2,853	12,800	2,853
2021-04-23	2,822	2,862	2,801	2,862	8,900	2,862
2021-04-22	2,799	2,830	2,781	2,808	9,800	2,808
2021-04-21	2,804	2,805	2,783	2,795	7,700	2,795
2021-04-20	2,818	2,818	2,803	2,806	5,800	2,806
2021-04-19	2,840	2,840	2,810	2,819	10,500	2,819
2021-04-16	2,860	2,862	2,838	2,841	7,300	2,841
2021-04-15	2,863	2,867	2,860	2,860	3,600	2,860
2021-04-14	2,866	2,873	2,861	2,863	6,100	2,863
2021-04-13	2,869	2,874	2,864	2,873	5,100	2,873
2021-04-12	2,857	2,870	2,850	2,859	6,900	2,859
2021-04-09	2,838	2,860	2,836	2,856	7,000	2,856
2021-04-08	2,850	2,850	2,836	2,840	5,900	2,840
2021-04-07	2,843	2,860	2,840	2,840	10,900	2,840
2021-04-06	2,844	2,844	2,827	2,835	7,300	2,835
2021-04-05	2,844	2,848	2,816	2,823	9,300	2,823
2021-04-02	2,817	2,825	2,783	2,803	13,500	2,803
2021-04-01	2,800	2,805	2,781	2,782	12,300	2,782
2021-03-31	2,765	2,800	2,765	2,800	10,100	2,800
2021-03-30	2,699	2,752	2,696	2,752	11,800	2,752
2021-03-29	2,686	2,700	2,666	2,686	6,600	2,686
2021-03-26	2,646	2,697	2,646	2,657	5,400	2,657
2021-03-25	2,653	2,653	2,602	2,646	5,300	2,646
2021-03-24	2,683	2,700	2,600	2,653	8,800	2,653
2021-03-23	2,700	2,700	2,679	2,699	2,900	2,699
2021-03-22	2,648	2,700	2,640	2,670	7,600	2,670
2021-03-19	2,615	2,636	2,615	2,633	3,000	2,633
2021-03-18	2,639	2,639	2,601	2,634	4,000	2,634
2021-03-17	2,592	2,610	2,575	2,607	3,300	2,607
2021-03-16	2,600	2,600	2,581	2,588	3,600	2,588
2021-03-15	2,525	2,598	2,515	2,579	4,900	2,579
2021-03-12	2,520	2,521	2,505	2,521	1,300	2,521
2021-03-11	2,521	2,524	2,497	2,500	1,200	2,500
2021-03-10	2,495	2,540	2,480	2,521	3,000	2,521
2021-03-09	2,441	2,477	2,440	2,477	2,200	2,477
2021-03-08	2,431	2,468	2,431	2,450	900	2,450
2021-03-05	2,447	2,447	2,408	2,436	2,000	2,436
2021-03-04	2,404	2,449	2,392	2,408	1,300	2,408
2021-03-03	2,447	2,469	2,401	2,414	1,800	2,414
2021-03-02	2,453	2,455	2,370	2,448	9,800	2,448
2021-03-01	2,495	2,498	2,447	2,450	3,500	2,450
2021-02-26	2,497	2,519	2,400	2,435	9,600	2,435
2021-02-25	2,560	2,560	2,487	2,500	14,000	2,500
2021-02-24	2,479	2,727	2,470	2,600	29,800	2,600
2021-02-22	2,492	2,492	2,452	2,479	2,600	2,479
2021-02-19	2,492	2,498	2,450	2,492	3,400	2,492
2021-02-18	2,461	2,500	2,456	2,500	3,500	2,500
2021-02-17	2,455	2,463	2,437	2,457	2,200	2,457
2021-02-16	2,450	2,453	2,433	2,450	2,300	2,450
2021-02-15	2,412	2,453	2,412	2,449	2,800	2,449
2021-02-12	2,400	2,408	2,383	2,408	2,100	2,408
2021-02-10	2,370	2,400	2,370	2,388	1,900	2,388
2021-02-09	2,363	2,380	2,354	2,370	1,700	2,370
2021-02-08	2,390	2,390	2,349	2,372	4,600	2,372
2021-02-05	2,371	2,385	2,371	2,378	2,700	2,378
2021-02-04	2,357	2,370	2,350	2,370	3,300	2,370
2021-02-03	2,324	2,370	2,324	2,357	3,300	2,357
2021-02-02	2,290	2,330	2,279	2,323	4,300	2,323
2021-02-01	2,276	2,290	2,270	2,290	5,400	2,290
2021-01-29	2,283	2,288	2,275	2,275	2,900	2,275
2021-01-28	2,280	2,290	2,280	2,281	1,500	2,281
2021-01-27	2,288	2,289	2,271	2,289	1,500	2,289
2021-01-26	2,260	2,280	2,260	2,277	1,200	2,277
2021-01-25	2,269	2,275	2,260	2,260	2,900	2,260
2021-01-22	2,272	2,275	2,270	2,275	800	2,275
2021-01-21	2,300	2,300	2,265	2,265	2,600	2,265
2021-01-20	2,259	2,300	2,258	2,290	1,900	2,290
2021-01-19	2,239	2,259	2,239	2,259	1,600	2,259
2021-01-18	2,251	2,259	2,230	2,238	2,300	2,238
2021-01-15	2,269	2,269	2,254	2,259	900	2,259
2021-01-14	2,251	2,288	2,247	2,269	3,100	2,269
2021-01-13	2,262	2,270	2,250	2,250	1,900	2,250
2021-01-12	2,250	2,277	2,250	2,256	3,800	2,256
2021-01-08	2,221	2,252	2,220	2,238	2,100	2,238
2021-01-07	2,236	2,238	2,205	2,221	2,100	2,221
2021-01-06	2,200	2,233	2,200	2,232	4,300	2,232
2021-01-05	2,185	2,200	2,185	2,200	1,100	2,200
2021-01-04	2,199	2,199	2,184	2,193	900	2,193

分割・併合履歴：なし