5290 (株)ベルテクスコーポレーションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,780	1,805	1,780	1,798	7,500	599.33
2020-12-29	1,765	1,812	1,765	1,791	7,900	597
2020-12-28	1,770	1,797	1,761	1,761	16,000	587
2020-12-25	1,815	1,815	1,773	1,780	9,400	593.33
2020-12-24	1,811	1,811	1,788	1,798	18,700	599.33
2020-12-23	1,788	1,817	1,787	1,787	11,900	595.67
2020-12-22	1,823	1,823	1,784	1,799	17,700	599.67
2020-12-21	1,823	1,833	1,798	1,823	14,600	607.67
2020-12-18	1,815	1,844	1,812	1,823	12,100	607.67
2020-12-17	1,829	1,841	1,810	1,814	17,600	604.67
2020-12-16	1,825	1,829	1,811	1,820	7,400	606.67
2020-12-15	1,810	1,828	1,800	1,822	7,800	607.33
2020-12-14	1,820	1,833	1,803	1,818	26,000	606
2020-12-11	1,852	1,852	1,809	1,822	7,700	607.33
2020-12-10	1,857	1,857	1,816	1,842	13,900	614
2020-12-09	1,850	1,860	1,830	1,847	22,400	615.67
2020-12-08	1,847	1,868	1,838	1,848	12,400	616
2020-12-07	1,833	1,857	1,809	1,843	32,100	614.33
2020-12-04	1,790	1,830	1,790	1,820	30,600	606.67
2020-12-03	1,810	1,827	1,800	1,803	11,900	601
2020-12-02	1,808	1,834	1,780	1,813	64,000	604.33
2020-12-01	1,778	1,804	1,769	1,801	40,600	600.33
2020-11-30	1,750	1,773	1,725	1,758	26,900	586
2020-11-27	1,712	1,769	1,704	1,768	38,500	589.33
2020-11-26	1,696	1,725	1,683	1,721	17,100	573.67
2020-11-25	1,730	1,730	1,684	1,696	20,700	565.33
2020-11-24	1,741	1,741	1,685	1,704	53,700	568
2020-11-20	1,740	1,750	1,712	1,719	20,100	573
2020-11-19	1,722	1,762	1,708	1,740	23,900	580
2020-11-18	1,730	1,738	1,708	1,710	18,000	570
2020-11-17	1,765	1,765	1,730	1,730	10,300	576.67
2020-11-16	1,782	1,782	1,742	1,744	10,400	581.33
2020-11-13	1,765	1,788	1,753	1,755	23,900	585
2020-11-12	1,801	1,810	1,774	1,783	16,600	594.33
2020-11-11	1,790	1,829	1,771	1,801	36,700	600.33
2020-11-10	1,699	1,784	1,691	1,750	40,300	583.33
2020-11-09	1,697	1,725	1,694	1,713	10,700	571
2020-11-06	1,730	1,736	1,700	1,711	9,300	570.33
2020-11-05	1,658	1,735	1,629	1,726	43,700	575.33
2020-11-04	1,634	1,658	1,624	1,658	12,700	552.67
2020-11-02	1,626	1,626	1,608	1,609	7,400	536.33
2020-10-30	1,623	1,632	1,605	1,614	11,500	538
2020-10-29	1,616	1,635	1,612	1,626	10,400	542
2020-10-28	1,620	1,637	1,615	1,625	8,700	541.67
2020-10-27	1,622	1,648	1,609	1,635	13,600	545
2020-10-26	1,672	1,680	1,657	1,658	7,000	552.67
2020-10-23	1,689	1,689	1,650	1,668	15,300	556
2020-10-22	1,700	1,700	1,661	1,685	12,100	561.67
2020-10-21	1,675	1,713	1,675	1,687	30,000	562.33
2020-10-20	1,695	1,700	1,669	1,675	22,800	558.33
2020-10-19	1,706	1,713	1,691	1,695	17,100	565
2020-10-16	1,738	1,743	1,720	1,721	11,900	573.67
2020-10-15	1,725	1,750	1,725	1,735	11,500	578.33
2020-10-14	1,720	1,740	1,720	1,733	9,800	577.67
2020-10-13	1,735	1,738	1,715	1,720	9,200	573.33
2020-10-12	1,735	1,775	1,726	1,735	12,400	578.33
2020-10-09	1,773	1,780	1,736	1,736	19,900	578.67
2020-10-08	1,772	1,800	1,771	1,773	11,900	591
2020-10-07	1,749	1,765	1,738	1,765	5,400	588.33
2020-10-06	1,738	1,752	1,725	1,733	9,800	577.67
2020-10-05	1,743	1,765	1,731	1,750	12,600	583.33
2020-10-02	1,789	1,789	1,726	1,734	25,200	578
2020-09-30	1,789	1,794	1,753	1,753	15,900	584.33
2020-09-29	1,785	1,800	1,781	1,800	17,400	600
2020-09-28	1,771	1,782	1,760	1,782	16,000	594
2020-09-25	1,768	1,792	1,760	1,760	47,100	586.67
2020-09-24	1,824	1,832	1,753	1,757	41,900	585.67
2020-09-23	1,826	1,832	1,812	1,824	14,800	608
2020-09-18	1,829	1,843	1,821	1,826	14,000	608.67
2020-09-17	1,848	1,848	1,806	1,829	19,400	609.67
2020-09-16	1,852	1,859	1,837	1,850	15,700	616.67
2020-09-15	1,853	1,865	1,835	1,853	11,300	617.67
2020-09-14	1,867	1,870	1,851	1,857	13,700	619
2020-09-11	1,815	1,869	1,815	1,847	26,700	615.67
2020-09-10	1,849	1,857	1,844	1,850	18,700	616.67
2020-09-09	1,849	1,865	1,840	1,859	18,700	619.67
2020-09-08	1,820	1,860	1,795	1,853	39,900	617.67
2020-09-07	1,882	1,892	1,814	1,817	41,900	605.67
2020-09-04	1,852	1,915	1,852	1,912	38,900	637.33
2020-09-03	1,900	1,922	1,880	1,892	39,900	630.67
2020-09-02	1,898	1,940	1,896	1,930	50,400	643.33
2020-09-01	1,865	1,915	1,850	1,860	94,500	620
2020-08-31	1,780	1,837	1,778	1,836	34,800	612
2020-08-28	1,817	1,817	1,734	1,754	61,500	584.67
2020-08-27	1,848	1,848	1,803	1,808	31,200	602.67
2020-08-26	1,862	1,862	1,840	1,846	13,900	615.33
2020-08-25	1,908	1,910	1,846	1,847	23,000	615.67
2020-08-24	1,871	1,909	1,860	1,891	20,300	630.33
2020-08-21	1,855	1,868	1,845	1,850	18,300	616.67
2020-08-20	1,861	1,867	1,850	1,857	25,100	619
2020-08-19	1,892	1,896	1,832	1,850	34,900	616.67
2020-08-18	1,890	1,914	1,890	1,905	16,800	635
2020-08-17	1,905	1,906	1,878	1,902	16,100	634
2020-08-14	1,893	1,910	1,884	1,890	27,000	630
2020-08-13	1,894	1,910	1,882	1,893	26,900	631
2020-08-12	1,859	1,899	1,855	1,883	38,100	627.67
2020-08-11	1,870	1,892	1,834	1,855	59,000	618.33
2020-08-07	1,820	1,873	1,820	1,873	40,400	624.33
2020-08-06	1,787	1,818	1,770	1,818	42,900	606
2020-08-05	1,759	1,786	1,754	1,773	18,000	591
2020-08-04	1,784	1,803	1,750	1,750	35,800	583.33
2020-08-03	1,740	1,787	1,740	1,780	25,800	593.33
2020-07-31	1,710	1,745	1,704	1,719	28,000	573
2020-07-30	1,700	1,718	1,690	1,703	10,900	567.67
2020-07-29	1,700	1,713	1,685	1,697	9,700	565.67
2020-07-28	1,740	1,740	1,702	1,704	16,400	568
2020-07-27	1,714	1,736	1,707	1,736	8,700	578.67
2020-07-22	1,783	1,783	1,733	1,741	7,000	580.33
2020-07-21	1,741	1,746	1,723	1,743	7,000	581
2020-07-20	1,716	1,746	1,715	1,733	14,400	577.67
2020-07-17	1,736	1,748	1,717	1,735	20,900	578.33
2020-07-16	1,775	1,777	1,745	1,750	17,800	583.33
2020-07-15	1,802	1,804	1,760	1,788	21,400	596
2020-07-14	1,765	1,795	1,730	1,795	26,600	598.33
2020-07-13	1,737	1,765	1,723	1,755	13,900	585
2020-07-10	1,800	1,800	1,730	1,731	26,500	577
2020-07-09	1,760	1,805	1,760	1,789	26,800	596.33
2020-07-08	1,712	1,771	1,712	1,760	18,800	586.67
2020-07-07	1,765	1,793	1,724	1,730	37,300	576.67
2020-07-06	1,688	1,768	1,683	1,747	67,200	582.33
2020-07-03	1,640	1,655	1,602	1,619	20,400	539.67
2020-07-02	1,714	1,714	1,620	1,636	42,100	545.33
2020-07-01	1,788	1,803	1,699	1,702	48,100	567.33
2020-06-30	1,780	1,808	1,767	1,793	17,600	597.67
2020-06-29	1,790	1,824	1,771	1,772	32,800	590.67
2020-06-26	1,793	1,810	1,778	1,794	18,500	598
2020-06-25	1,801	1,829	1,782	1,782	32,400	594
2020-06-24	1,826	1,833	1,791	1,827	37,400	609
2020-06-23	1,828	1,848	1,810	1,839	26,000	613
2020-06-22	1,788	1,832	1,778	1,825	37,900	608.33
2020-06-19	1,818	1,818	1,783	1,802	15,900	600.67
2020-06-18	1,820	1,825	1,791	1,815	19,600	605
2020-06-17	1,814	1,835	1,800	1,827	22,400	609
2020-06-16	1,795	1,835	1,776	1,825	38,100	608.33
2020-06-15	1,814	1,824	1,746	1,746	35,100	582
2020-06-12	1,701	1,803	1,693	1,792	75,100	597.33
2020-06-11	1,842	1,850	1,787	1,789	49,200	596.33
2020-06-10	1,860	1,893	1,850	1,850	41,500	616.67
2020-06-09	1,855	1,905	1,846	1,867	65,800	622.33
2020-06-08	1,780	1,821	1,772	1,820	45,600	606.67
2020-06-05	1,753	1,773	1,751	1,755	14,900	585
2020-06-04	1,710	1,779	1,706	1,778	66,900	592.67
2020-06-03	1,717	1,732	1,692	1,704	16,800	568
2020-06-02	1,663	1,720	1,662	1,703	50,900	567.67
2020-06-01	1,678	1,689	1,662	1,664	22,000	554.67
2020-05-29	1,683	1,694	1,668	1,678	29,800	559.33
2020-05-28	1,705	1,714	1,665	1,683	43,400	561
2020-05-27	1,680	1,718	1,664	1,705	43,400	568.33
2020-05-26	1,735	1,735	1,676	1,689	59,000	563
2020-05-25	1,730	1,761	1,717	1,737	19,100	579
2020-05-22	1,727	1,727	1,701	1,715	25,100	571.67
2020-05-21	1,710	1,729	1,683	1,727	30,400	575.67
2020-05-20	1,655	1,743	1,655	1,695	42,200	565
2020-05-19	1,675	1,693	1,653	1,655	55,900	551.67
2020-05-18	1,600	1,637	1,583	1,637	104,700	545.67
2020-05-15	1,466	1,500	1,454	1,495	38,300	498.33
2020-05-14	1,449	1,474	1,448	1,466	23,700	488.67
2020-05-13	1,458	1,479	1,440	1,462	19,400	487.33
2020-05-12	1,527	1,530	1,460	1,464	45,700	488
2020-05-11	1,479	1,528	1,457	1,527	33,100	509
2020-05-08	1,456	1,489	1,439	1,460	25,400	486.67
2020-05-07	1,396	1,450	1,396	1,441	30,600	480.33
2020-05-01	1,385	1,405	1,371	1,390	33,900	463.33
2020-04-30	1,382	1,400	1,360	1,390	41,400	463.33
2020-04-28	1,313	1,363	1,313	1,352	30,300	450.67
2020-04-27	1,340	1,345	1,303	1,303	47,300	434.33
2020-04-24	1,338	1,338	1,294	1,310	21,900	436.67
2020-04-23	1,289	1,325	1,288	1,313	31,200	437.67
2020-04-22	1,309	1,314	1,265	1,278	34,600	426
2020-04-21	1,346	1,361	1,306	1,324	31,300	441.33
2020-04-20	1,357	1,381	1,343	1,359	28,300	453
2020-04-17	1,378	1,380	1,345	1,357	23,200	452.33
2020-04-16	1,330	1,365	1,330	1,361	23,500	453.67
2020-04-15	1,376	1,383	1,344	1,344	24,200	448
2020-04-14	1,376	1,396	1,373	1,383	14,700	461
2020-04-13	1,379	1,394	1,367	1,373	13,700	457.67
2020-04-10	1,412	1,417	1,371	1,402	19,900	467.33
2020-04-09	1,450	1,488	1,407	1,418	19,300	472.67
2020-04-08	1,400	1,456	1,362	1,446	29,600	482
2020-04-07	1,399	1,402	1,335	1,394	26,700	464.67
2020-04-06	1,268	1,336	1,255	1,332	57,800	444
2020-04-03	1,321	1,338	1,270	1,289	34,400	429.67
2020-04-02	1,310	1,342	1,290	1,320	22,000	440
2020-04-01	1,381	1,408	1,307	1,338	45,300	446
2020-03-31	1,453	1,475	1,400	1,412	54,400	470.67
2020-03-30	1,482	1,486	1,394	1,435	53,700	478.33
2020-03-27	1,591	1,600	1,530	1,563	78,900	521
2020-03-26	1,586	1,586	1,496	1,528	69,300	509.33
2020-03-25	1,602	1,630	1,559	1,607	67,300	535.67
2020-03-24	1,540	1,567	1,509	1,544	30,400	514.67
2020-03-23	1,450	1,475	1,383	1,470	41,200	490
2020-03-19	1,582	1,590	1,441	1,477	31,100	492.33
2020-03-18	1,539	1,639	1,510	1,510	48,200	503.33
2020-03-17	1,358	1,524	1,351	1,512	70,300	504
2020-03-16	1,355	1,519	1,343	1,417	101,900	472.33
2020-03-13	1,288	1,374	1,267	1,325	106,300	441.67
2020-03-12	1,514	1,514	1,395	1,416	120,900	472
2020-03-11	1,583	1,611	1,520	1,534	32,600	511.33
2020-03-10	1,498	1,610	1,432	1,583	57,000	527.67
2020-03-09	1,689	1,719	1,567	1,567	47,400	522.33
2020-03-06	1,763	1,799	1,735	1,769	82,000	589.67
2020-03-05	1,780	1,791	1,762	1,783	53,100	594.33
2020-03-04	1,681	1,728	1,679	1,723	28,100	574.33
2020-03-03	1,776	1,818	1,687	1,704	45,900	568
2020-03-02	1,636	1,780	1,636	1,735	48,100	578.33
2020-02-28	1,664	1,730	1,648	1,672	122,800	557.33
2020-02-27	1,872	1,879	1,780	1,784	82,500	594.67
2020-02-26	1,913	1,933	1,856	1,908	81,100	636
2020-02-25	1,927	1,992	1,918	1,962	45,700	654
2020-02-21	2,064	2,106	2,029	2,046	33,200	682
2020-02-20	2,095	2,119	2,060	2,090	39,000	696.67
2020-02-19	2,077	2,127	2,043	2,104	45,300	701.33
2020-02-18	2,094	2,163	1,996	2,065	85,700	688.33
2020-02-17	2,015	2,126	1,980	2,121	134,100	707
2020-02-14	1,965	1,966	1,929	1,935	40,600	645
2020-02-13	1,979	1,998	1,970	1,971	24,500	657
2020-02-12	1,990	2,001	1,982	2,000	15,900	666.67
2020-02-10	1,995	2,005	1,970	1,996	36,800	665.33
2020-02-07	2,027	2,027	1,994	2,014	14,700	671.33
2020-02-06	2,040	2,052	2,023	2,031	18,000	677
2020-02-05	2,010	2,039	1,993	2,039	23,800	679.67
2020-02-04	1,970	2,014	1,953	2,004	29,700	668
2020-02-03	1,877	1,969	1,876	1,955	47,000	651.67
2020-01-31	1,950	1,980	1,938	1,955	22,000	651.67
2020-01-30	2,003	2,010	1,900	1,949	90,100	649.67
2020-01-29	2,042	2,042	1,981	1,992	29,700	664
2020-01-28	2,000	2,039	1,970	2,035	64,000	678.33
2020-01-27	2,025	2,055	2,002	2,042	27,500	680.67
2020-01-24	2,104	2,104	2,052	2,071	27,100	690.33
2020-01-23	2,132	2,144	2,083	2,096	27,200	698.67
2020-01-22	2,143	2,145	2,113	2,130	22,400	710
2020-01-21	2,110	2,145	2,109	2,123	28,400	707.67
2020-01-20	2,086	2,105	2,065	2,101	16,800	700.33
2020-01-17	2,120	2,120	2,045	2,086	37,300	695.33
2020-01-16	2,070	2,117	2,062	2,113	34,700	704.33
2020-01-15	2,102	2,102	2,023	2,057	111,700	685.67
2020-01-14	2,166	2,170	2,083	2,102	93,600	700.67
2020-01-10	2,205	2,205	2,167	2,171	32,400	723.67
2020-01-09	2,171	2,214	2,155	2,204	56,900	734.67
2020-01-08	2,230	2,230	2,120	2,149	107,100	716.33
2020-01-07	2,206	2,266	2,180	2,240	74,300	746.67
2020-01-06	2,171	2,217	2,160	2,202	72,200	734

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 [2020年度]

5290 (株)ベルテクスコーポレーションの時系列データ [2020年度]