5290 (株)ベルテクスコーポレーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,157	2,250	2,135	2,250	114,300	750
2019-12-27	2,117	2,158	2,117	2,141	41,400	713.67
2019-12-26	2,109	2,160	2,102	2,125	44,400	708.33
2019-12-25	2,133	2,139	2,075	2,133	58,700	711
2019-12-24	2,107	2,130	2,060	2,109	75,600	703
2019-12-23	2,131	2,165	2,116	2,120	66,400	706.67
2019-12-20	2,115	2,156	2,111	2,156	75,200	718.67
2019-12-19	2,128	2,180	2,122	2,137	79,000	712.33
2019-12-18	2,120	2,171	2,107	2,128	61,800	709.33
2019-12-17	2,148	2,148	2,070	2,131	135,800	710.33
2019-12-16	2,071	2,189	2,055	2,174	206,300	724.67
2019-12-13	2,047	2,064	2,001	2,062	104,700	687.33
2019-12-12	1,971	2,058	1,957	2,047	178,100	682.33
2019-12-11	2,040	2,055	1,935	1,953	295,300	651
2019-12-10	2,130	2,140	2,008	2,040	206,100	680
2019-12-09	2,132	2,134	2,065	2,104	265,200	701.33
2019-12-06	1,983	2,053	1,964	2,044	235,600	681.33
2019-12-05	1,984	1,991	1,929	1,945	105,900	648.33
2019-12-04	1,965	2,012	1,915	1,982	160,700	660.67
2019-12-03	1,860	1,989	1,827	1,989	211,700	663
2019-12-02	1,822	1,868	1,810	1,868	83,500	622.67
2019-11-29	1,792	1,819	1,792	1,798	14,200	599.33
2019-11-28	1,785	1,821	1,772	1,821	40,000	607
2019-11-27	1,775	1,780	1,759	1,771	12,300	590.33
2019-11-26	1,819	1,819	1,774	1,775	21,000	591.67
2019-11-25	1,800	1,825	1,789	1,790	23,900	596.67
2019-11-22	1,797	1,810	1,788	1,793	15,900	597.67
2019-11-21	1,794	1,839	1,767	1,797	34,700	599
2019-11-20	1,819	1,824	1,791	1,809	38,700	603
2019-11-19	1,816	1,845	1,802	1,818	56,800	606
2019-11-18	1,766	1,793	1,748	1,790	25,500	596.67
2019-11-15	1,799	1,820	1,779	1,785	38,300	595
2019-11-14	1,781	1,810	1,726	1,800	91,200	600
2019-11-13	1,760	1,794	1,737	1,783	68,100	594.33
2019-11-12	1,700	1,754	1,685	1,752	37,900	584
2019-11-11	1,693	1,712	1,655	1,700	59,000	566.67
2019-11-08	1,650	1,654	1,634	1,640	14,900	546.67
2019-11-07	1,672	1,672	1,620	1,635	27,600	545
2019-11-06	1,690	1,698	1,656	1,659	25,000	553
2019-11-05	1,701	1,717	1,680	1,697	39,500	565.67
2019-11-01	1,690	1,702	1,687	1,695	13,600	565
2019-10-31	1,716	1,716	1,694	1,707	15,400	569
2019-10-30	1,721	1,729	1,701	1,716	15,700	572
2019-10-29	1,705	1,743	1,705	1,735	13,200	578.33
2019-10-28	1,744	1,757	1,722	1,726	15,700	575.33
2019-10-25	1,724	1,738	1,708	1,730	16,900	576.67
2019-10-24	1,752	1,758	1,722	1,729	13,900	576.33
2019-10-23	1,716	1,734	1,688	1,729	16,900	576.33
2019-10-21	1,670	1,726	1,655	1,708	32,000	569.33
2019-10-18	1,730	1,734	1,655	1,659	36,400	553
2019-10-17	1,769	1,769	1,716	1,724	39,100	574.67
2019-10-16	1,779	1,814	1,758	1,760	64,900	586.67
2019-10-15	1,781	1,800	1,702	1,765	96,500	588.33
2019-10-11	1,842	1,842	1,722	1,776	99,500	592
2019-10-10	1,870	1,880	1,725	1,810	226,100	603.33
2019-10-09	1,773	1,861	1,770	1,842	294,900	614
2019-10-08	1,689	1,779	1,681	1,775	153,900	591.67
2019-10-07	1,633	1,675	1,606	1,658	51,600	552.67
2019-10-04	1,564	1,631	1,557	1,625	83,500	541.67
2019-10-03	1,556	1,566	1,516	1,554	24,600	518
2019-10-02	1,540	1,580	1,540	1,563	42,300	521
2019-10-01	1,464	1,537	1,464	1,537	35,200	512.33
2019-09-30	1,483	1,486	1,450	1,457	18,000	485.67
2019-09-27	1,555	1,555	1,488	1,503	26,600	501
2019-09-26	1,558	1,564	1,557	1,559	10,200	519.67
2019-09-25	1,555	1,565	1,546	1,556	13,800	518.67
2019-09-24	1,539	1,569	1,536	1,569	37,600	523
2019-09-20	1,503	1,532	1,500	1,532	24,800	510.67
2019-09-19	1,524	1,524	1,496	1,496	28,200	498.67
2019-09-18	1,492	1,525	1,475	1,519	54,100	506.33
2019-09-17	1,432	1,487	1,422	1,484	42,100	494.67
2019-09-13	1,429	1,429	1,396	1,409	14,900	469.67
2019-09-12	1,378	1,426	1,372	1,408	21,600	469.33
2019-09-11	1,373	1,388	1,361	1,378	21,700	459.33
2019-09-10	1,362	1,394	1,362	1,371	27,800	457
2019-09-09	1,369	1,372	1,343	1,359	13,900	453
2019-09-06	1,363	1,378	1,356	1,359	10,800	453
2019-09-05	1,339	1,373	1,339	1,367	9,700	455.67
2019-09-04	1,328	1,353	1,328	1,350	2,700	450
2019-09-03	1,359	1,371	1,356	1,358	3,700	452.67
2019-09-02	1,351	1,359	1,345	1,354	2,900	451.33
2019-08-30	1,322	1,344	1,322	1,336	3,800	445.33
2019-08-29	1,335	1,336	1,313	1,321	3,000	440.33
2019-08-28	1,327	1,329	1,287	1,311	8,100	437
2019-08-27	1,336	1,360	1,327	1,332	5,000	444
2019-08-26	1,347	1,354	1,325	1,327	4,100	442.33
2019-08-23	1,370	1,389	1,352	1,377	11,700	459
2019-08-22	1,352	1,377	1,346	1,372	8,000	457.33
2019-08-21	1,352	1,368	1,338	1,346	2,900	448.67
2019-08-20	1,348	1,357	1,334	1,352	9,600	450.67
2019-08-19	1,318	1,331	1,318	1,328	4,700	442.67
2019-08-16	1,302	1,325	1,297	1,311	11,900	437
2019-08-15	1,280	1,306	1,236	1,289	53,900	429.67
2019-08-14	1,329	1,342	1,317	1,317	8,100	439
2019-08-13	1,301	1,313	1,289	1,300	18,000	433.33
2019-08-09	1,249	1,266	1,249	1,251	6,400	417
2019-08-08	1,238	1,269	1,238	1,269	5,100	423
2019-08-07	1,265	1,265	1,238	1,238	4,500	412.67
2019-08-06	1,260	1,273	1,240	1,270	6,300	423.33
2019-08-05	1,307	1,307	1,263	1,289	13,000	429.67
2019-08-02	1,359	1,359	1,307	1,313	12,900	437.67
2019-08-01	1,326	1,349	1,320	1,343	7,400	447.67
2019-07-31	1,350	1,350	1,331	1,340	4,100	446.67
2019-07-30	1,346	1,355	1,342	1,343	2,800	447.67
2019-07-29	1,370	1,370	1,345	1,346	1,900	448.67
2019-07-26	1,369	1,369	1,342	1,344	2,700	448
2019-07-25	1,399	1,399	1,356	1,361	9,100	453.67
2019-07-24	1,341	1,343	1,331	1,339	2,900	446.33
2019-07-23	1,331	1,360	1,323	1,340	6,800	446.67
2019-07-22	1,321	1,335	1,321	1,333	5,200	444.33
2019-07-19	1,325	1,344	1,324	1,327	6,500	442.33
2019-07-18	1,353	1,353	1,301	1,320	21,100	440
2019-07-17	1,366	1,374	1,351	1,363	6,000	454.33
2019-07-16	1,386	1,391	1,368	1,371	6,400	457
2019-07-12	1,404	1,416	1,388	1,389	9,300	463
2019-07-11	1,429	1,431	1,407	1,410	12,000	470
2019-07-10	1,375	1,442	1,374	1,440	30,100	480
2019-07-09	1,412	1,427	1,355	1,370	39,500	456.67
2019-07-08	1,434	1,443	1,405	1,411	22,600	470.33
2019-07-05	1,514	1,514	1,444	1,445	56,700	481.67
2019-07-04	1,575	1,586	1,520	1,527	39,200	509
2019-07-03	1,639	1,644	1,522	1,575	72,400	525
2019-07-02	1,663	1,678	1,657	1,670	15,600	556.67
2019-07-01	1,630	1,671	1,630	1,663	42,000	554.33
2019-06-28	1,591	1,624	1,591	1,623	36,100	541
2019-06-27	1,559	1,590	1,548	1,589	29,200	529.67
2019-06-26	1,506	1,559	1,506	1,559	60,500	519.67
2019-06-25	1,543	1,545	1,500	1,516	13,200	505.33
2019-06-24	1,493	1,536	1,489	1,523	42,800	507.67
2019-06-21	1,534	1,558	1,518	1,526	23,400	508.67
2019-06-20	1,503	1,540	1,501	1,530	52,000	510
2019-06-19	1,500	1,506	1,487	1,487	8,900	495.67
2019-06-18	1,484	1,513	1,476	1,495	29,300	498.33
2019-06-17	1,494	1,513	1,484	1,484	6,700	494.67
2019-06-14	1,481	1,519	1,481	1,504	39,100	501.33
2019-06-13	1,502	1,528	1,485	1,485	14,400	495
2019-06-12	1,480	1,530	1,470	1,510	47,000	503.33
2019-06-11	1,540	1,552	1,493	1,494	35,300	498
2019-06-10	1,507	1,548	1,505	1,538	65,300	512.67
2019-06-07	1,473	1,510	1,473	1,488	102,700	496
2019-06-06	1,382	1,469	1,382	1,450	82,400	483.33
2019-06-05	1,383	1,396	1,369	1,370	15,800	456.67
2019-06-04	1,304	1,382	1,304	1,379	54,700	459.67
2019-06-03	1,276	1,291	1,270	1,288	32,000	429.33
2019-05-31	1,300	1,330	1,290	1,296	31,000	432
2019-05-30	1,298	1,359	1,290	1,301	37,400	433.67
2019-05-29	1,256	1,298	1,251	1,298	31,200	432.67
2019-05-28	1,264	1,280	1,253	1,268	51,200	422.67
2019-05-27	1,220	1,280	1,220	1,250	92,800	416.67
2019-05-24	1,180	1,217	1,171	1,193	39,300	397.67
2019-05-23	1,195	1,199	1,172	1,195	8,900	398.33
2019-05-22	1,190	1,205	1,190	1,202	23,600	400.67
2019-05-21	1,190	1,205	1,174	1,188	9,100	396
2019-05-20	1,222	1,224	1,186	1,192	15,600	397.33
2019-05-17	1,188	1,226	1,180	1,225	42,500	408.33
2019-05-16	1,152	1,170	1,145	1,170	54,700	390
2019-05-15	1,062	1,072	1,050	1,066	3,000	355.33
2019-05-14	1,037	1,057	1,031	1,057	11,700	352.33
2019-05-13	1,053	1,056	1,046	1,049	3,600	349.67
2019-05-10	1,043	1,054	1,043	1,054	9,500	351.33
2019-05-09	1,050	1,057	1,049	1,054	5,200	351.33
2019-05-08	1,052	1,067	1,048	1,063	12,400	354.33
2019-05-07	1,064	1,074	1,060	1,061	4,300	353.67
2019-04-26	1,063	1,078	1,054	1,075	10,200	358.33
2019-04-25	1,067	1,070	1,058	1,065	19,600	355
2019-04-24	1,069	1,078	1,066	1,067	7,600	355.67
2019-04-23	1,060	1,067	1,060	1,065	4,700	355
2019-04-22	1,060	1,065	1,059	1,059	3,800	353
2019-04-19	1,073	1,073	1,056	1,066	6,500	355.33
2019-04-18	1,082	1,091	1,062	1,063	14,700	354.33
2019-04-17	1,083	1,091	1,076	1,084	1,700	361.33
2019-04-16	1,081	1,089	1,076	1,083	6,700	361
2019-04-15	1,063	1,080	1,055	1,067	9,200	355.67
2019-04-12	1,066	1,068	1,056	1,063	10,900	354.33
2019-04-11	1,072	1,080	1,066	1,066	5,600	355.33
2019-04-10	1,080	1,083	1,070	1,072	10,200	357.33
2019-04-09	1,096	1,101	1,067	1,082	12,500	360.67
2019-04-08	1,102	1,103	1,092	1,096	2,700	365.33
2019-04-05	1,108	1,108	1,088	1,104	10,900	368
2019-04-04	1,097	1,109	1,097	1,102	4,200	367.33
2019-04-03	1,107	1,111	1,101	1,103	13,000	367.67
2019-04-02	1,107	1,110	1,100	1,107	3,700	369
2019-04-01	1,110	1,110	1,100	1,100	5,700	366.67
2019-03-29	1,101	1,105	1,099	1,099	5,800	366.33
2019-03-28	1,108	1,110	1,099	1,099	8,900	366.33
2019-03-27	1,103	1,120	1,100	1,115	16,700	371.67
2019-03-26	1,149	1,150	1,138	1,145	10,300	381.67
2019-03-25	1,140	1,140	1,129	1,129	11,700	376.33
2019-03-22	1,151	1,158	1,135	1,140	11,100	380
2019-03-20	1,143	1,151	1,142	1,149	5,700	383
2019-03-19	1,140	1,146	1,135	1,143	15,200	381
2019-03-18	1,135	1,149	1,135	1,137	4,500	379
2019-03-15	1,135	1,139	1,129	1,129	5,100	376.33
2019-03-14	1,132	1,135	1,126	1,132	6,500	377.33
2019-03-13	1,139	1,139	1,122	1,122	8,900	374
2019-03-12	1,116	1,125	1,115	1,123	10,900	374.33
2019-03-11	1,110	1,118	1,104	1,115	4,800	371.67
2019-03-08	1,122	1,122	1,101	1,107	15,900	369
2019-03-07	1,113	1,123	1,113	1,122	5,300	374
2019-03-06	1,118	1,119	1,111	1,118	4,100	372.67
2019-03-05	1,118	1,121	1,110	1,116	9,100	372
2019-03-04	1,132	1,132	1,110	1,118	26,900	372.67
2019-03-01	1,124	1,126	1,119	1,124	8,400	374.67
2019-02-28	1,123	1,130	1,118	1,119	7,800	373
2019-02-27	1,117	1,140	1,117	1,133	15,300	377.67
2019-02-26	1,127	1,140	1,110	1,117	20,500	372.33
2019-02-25	1,141	1,141	1,117	1,125	14,300	375
2019-02-22	1,112	1,120	1,100	1,116	8,800	372
2019-02-21	1,108	1,117	1,100	1,117	13,800	372.33
2019-02-20	1,111	1,122	1,106	1,106	11,400	368.67
2019-02-19	1,114	1,114	1,098	1,108	17,700	369.33
2019-02-18	1,121	1,121	1,104	1,109	13,000	369.67
2019-02-15	1,138	1,138	1,102	1,109	20,800	369.67
2019-02-14	1,123	1,135	1,118	1,128	9,500	376
2019-02-13	1,118	1,134	1,110	1,134	3,100	378
2019-02-12	1,108	1,120	1,105	1,118	3,400	372.67
2019-02-08	1,126	1,133	1,100	1,108	11,600	369.33
2019-02-07	1,142	1,142	1,132	1,136	4,300	378.67
2019-02-06	1,143	1,156	1,138	1,150	9,500	383.33
2019-02-05	1,150	1,153	1,140	1,141	11,600	380.33
2019-02-04	1,154	1,160	1,143	1,150	6,400	383.33
2019-02-01	1,131	1,153	1,128	1,143	4,400	381
2019-01-31	1,141	1,141	1,117	1,133	5,600	377.67
2019-01-30	1,131	1,139	1,108	1,128	9,300	376
2019-01-29	1,134	1,142	1,131	1,132	8,600	377.33
2019-01-28	1,138	1,151	1,133	1,148	3,900	382.67
2019-01-25	1,165	1,165	1,137	1,141	9,600	380.33
2019-01-24	1,134	1,144	1,131	1,143	2,200	381
2019-01-23	1,128	1,145	1,126	1,138	9,400	379.33
2019-01-22	1,140	1,150	1,130	1,143	9,200	381
2019-01-21	1,126	1,164	1,126	1,142	11,300	380.67
2019-01-18	1,122	1,138	1,117	1,133	17,300	377.67
2019-01-17	1,098	1,127	1,098	1,127	15,900	375.67
2019-01-16	1,100	1,103	1,083	1,098	14,700	366
2019-01-15	1,092	1,110	1,084	1,092	16,200	364
2019-01-11	1,089	1,090	1,071	1,085	9,400	361.67
2019-01-10	1,092	1,093	1,050	1,079	10,300	359.67
2019-01-09	1,095	1,095	1,082	1,092	6,900	364
2019-01-08	1,077	1,091	1,072	1,081	16,400	360.33
2019-01-07	1,062	1,102	1,062	1,083	13,700	361
2019-01-04	1,034	1,058	1,033	1,052	15,900	350.67

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 [2019年度]

5290 (株)ベルテクスコーポレーションの時系列データ [2019年度]