5290 (株)ベルテクスコーポレーションの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,043	1,054	1,043	1,054	9,000	351.33
2018-12-27	1,052	1,070	1,052	1,055	15,700	351.67
2018-12-26	992	1,040	992	1,019	23,300	339.67
2018-12-25	1,010	1,017	954	983	76,100	327.67
2018-12-21	1,073	1,094	1,009	1,065	98,200	355
2018-12-20	1,095	1,126	1,075	1,085	77,400	361.67
2018-12-19	1,142	1,145	1,107	1,123	50,400	374.33
2018-12-18	1,165	1,165	1,146	1,146	32,500	382
2018-12-17	1,198	1,198	1,173	1,176	14,900	392
2018-12-14	1,211	1,212	1,189	1,195	16,100	398.33
2018-12-13	1,192	1,213	1,191	1,213	13,100	404.33
2018-12-12	1,182	1,212	1,181	1,200	20,100	400
2018-12-11	1,199	1,215	1,173	1,175	31,200	391.67
2018-12-10	1,204	1,209	1,194	1,199	35,800	399.67
2018-12-07	1,242	1,242	1,205	1,223	14,600	407.67
2018-12-06	1,265	1,266	1,222	1,225	12,200	408.33
2018-12-05	1,251	1,267	1,238	1,251	13,700	417
2018-12-04	1,267	1,276	1,249	1,256	26,000	418.67
2018-12-03	1,275	1,283	1,238	1,267	36,500	422.33
2018-11-30	1,250	1,278	1,241	1,271	15,600	423.67
2018-11-29	1,260	1,266	1,240	1,264	32,200	421.33
2018-11-28	1,234	1,254	1,227	1,245	18,100	415
2018-11-27	1,216	1,234	1,214	1,226	11,700	408.67
2018-11-26	1,212	1,217	1,207	1,214	19,400	404.67
2018-11-22	1,240	1,240	1,200	1,216	15,700	405.33
2018-11-21	1,213	1,218	1,198	1,210	24,300	403.33
2018-11-20	1,255	1,255	1,207	1,224	21,300	408
2018-11-19	1,250	1,277	1,241	1,255	15,600	418.33
2018-11-16	1,245	1,268	1,233	1,242	27,700	414
2018-11-15	1,261	1,300	1,250	1,257	27,200	419
2018-11-14	1,238	1,247	1,231	1,232	9,900	410.67
2018-11-13	1,245	1,275	1,200	1,250	21,600	416.67
2018-11-12	1,281	1,281	1,245	1,279	11,200	426.33
2018-11-09	1,300	1,306	1,285	1,290	9,700	430
2018-11-08	1,276	1,333	1,276	1,313	27,800	437.67
2018-11-07	1,280	1,280	1,262	1,276	4,300	425.33
2018-11-06	1,280	1,283	1,269	1,271	4,600	423.67
2018-11-05	1,280	1,289	1,260	1,288	7,200	429.33
2018-11-02	1,233	1,269	1,233	1,248	15,600	416
2018-11-01	1,217	1,268	1,200	1,245	28,200	415
2018-10-31	1,201	1,223	1,191	1,217	32,600	405.67
2018-10-30	1,160	1,205	1,149	1,200	26,700	400
2018-10-29	1,244	1,244	1,182	1,190	36,500	396.67
2018-10-26	1,298	1,328	1,234	1,252	21,500	417.33
2018-10-25	1,324	1,324	1,295	1,296	19,700	432
2018-10-24	1,349	1,349	1,312	1,338	11,300	446
2018-10-23	1,370	1,385	1,313	1,325	21,500	441.67
2018-10-22	1,381	1,398	1,366	1,370	17,300	456.67
2018-10-19	1,381	1,400	1,373	1,380	12,600	460
2018-10-18	1,391	1,405	1,387	1,393	8,700	464.33
2018-10-17	1,383	1,410	1,383	1,391	12,500	463.67
2018-10-16	1,388	1,400	1,372	1,378	5,400	459.33
2018-10-15	1,396	1,396	1,374	1,375	12,500	458.33
2018-10-12	1,365	1,424	1,365	1,393	21,600	464.33
2018-10-11	1,421	1,431	1,382	1,395	40,600	465
2018-10-10	1,452	1,489	1,452	1,481	15,400	493.67
2018-10-09	1,474	1,474	1,436	1,452	26,800	484
2018-10-05	1,456	1,470	1,443	1,454	27,700	484.67
2018-10-04	1,479	1,495	1,455	1,478	32,000	492.67
2018-10-03	1,419	1,484	1,416	1,451	38,500	483.67
2018-10-02	1,460	1,461	1,425	1,438	29,800	479.33
2018-10-01	1,485	1,500	1,465	1,465	35,600	488.33

分割・併合履歴： [2022-06-29]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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

5290 (株)ベルテクスコーポレーション の時系列データ [2018年度]

5290 (株)ベルテクスコーポレーションの時系列データ [2018年度]