9974 (株)ベルク の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 931 | 937 | 927 | 934 | 9,500 | 934 |
| 2008-12-29 | 930 | 940 | 910 | 930 | 8,700 | 930 |
| 2008-12-26 | 916 | 937 | 915 | 927 | 5,600 | 927 |
| 2008-12-25 | 905 | 927 | 901 | 924 | 32,100 | 924 |
| 2008-12-24 | 925 | 941 | 900 | 925 | 28,500 | 925 |
| 2008-12-22 | 941 | 950 | 922 | 935 | 15,200 | 935 |
| 2008-12-19 | 936 | 948 | 931 | 938 | 5,500 | 938 |
| 2008-12-18 | 925 | 950 | 925 | 930 | 7,300 | 930 |
| 2008-12-17 | 949 | 958 | 921 | 935 | 10,000 | 935 |
| 2008-12-16 | 970 | 985 | 920 | 949 | 25,700 | 949 |
| 2008-12-15 | 960 | 995 | 958 | 980 | 30,000 | 980 |
| 2008-12-12 | 978 | 980 | 970 | 980 | 14,500 | 980 |
| 2008-12-11 | 998 | 999 | 978 | 988 | 21,200 | 988 |
| 2008-12-10 | 1,030 | 1,030 | 990 | 998 | 34,100 | 998 |
| 2008-12-09 | 982 | 999 | 980 | 996 | 9,400 | 996 |
| 2008-12-08 | 991 | 1,010 | 971 | 981 | 11,900 | 981 |
| 2008-12-05 | 973 | 1,010 | 973 | 988 | 19,500 | 988 |
| 2008-12-04 | 975 | 983 | 958 | 963 | 13,600 | 963 |
| 2008-12-03 | 978 | 1,000 | 975 | 976 | 10,300 | 976 |
| 2008-12-02 | 996 | 1,000 | 977 | 977 | 9,300 | 977 |
| 2008-12-01 | 1,010 | 1,042 | 1,002 | 1,015 | 7,800 | 1,015 |
| 2008-11-28 | 1,014 | 1,040 | 1,010 | 1,030 | 10,000 | 1,030 |
| 2008-11-27 | 985 | 1,026 | 975 | 1,020 | 23,000 | 1,020 |
| 2008-11-26 | 979 | 988 | 965 | 977 | 12,100 | 977 |
| 2008-11-25 | 1,025 | 1,025 | 967 | 985 | 34,600 | 985 |
| 2008-11-21 | 928 | 960 | 923 | 955 | 15,800 | 955 |
| 2008-11-20 | 933 | 939 | 920 | 928 | 12,500 | 928 |
| 2008-11-19 | 944 | 950 | 920 | 950 | 6,700 | 950 |
| 2008-11-18 | 927 | 950 | 920 | 940 | 20,200 | 940 |
| 2008-11-17 | 920 | 935 | 915 | 931 | 12,700 | 931 |
| 2008-11-14 | 903 | 930 | 903 | 912 | 13,400 | 912 |
| 2008-11-13 | 900 | 937 | 885 | 900 | 49,700 | 900 |
| 2008-11-12 | 867 | 928 | 865 | 900 | 54,000 | 900 |
| 2008-11-11 | 842 | 894 | 835 | 867 | 37,300 | 867 |
| 2008-11-10 | 852 | 861 | 820 | 852 | 28,100 | 852 |
| 2008-11-07 | 850 | 870 | 847 | 858 | 11,700 | 858 |
| 2008-11-06 | 846 | 932 | 832 | 890 | 37,500 | 890 |
| 2008-11-05 | 852 | 869 | 840 | 846 | 31,400 | 846 |
| 2008-11-04 | 841 | 866 | 840 | 840 | 11,200 | 840 |
| 2008-10-31 | 865 | 875 | 830 | 832 | 46,700 | 832 |
| 2008-10-30 | 860 | 889 | 800 | 835 | 43,800 | 835 |
| 2008-10-29 | 891 | 911 | 851 | 860 | 14,600 | 860 |
| 2008-10-28 | 882 | 900 | 859 | 895 | 6,900 | 895 |
| 2008-10-27 | 907 | 920 | 900 | 912 | 8,100 | 912 |
| 2008-10-24 | 955 | 955 | 907 | 908 | 9,300 | 908 |
| 2008-10-23 | 920 | 921 | 895 | 905 | 21,300 | 905 |
| 2008-10-22 | 930 | 940 | 929 | 935 | 33,600 | 935 |
| 2008-10-21 | 958 | 960 | 958 | 960 | 11,200 | 960 |
| 2008-10-20 | 891 | 955 | 890 | 930 | 16,500 | 930 |
| 2008-10-17 | 895 | 900 | 855 | 900 | 15,900 | 900 |
| 2008-10-16 | 852 | 860 | 846 | 855 | 24,000 | 855 |
| 2008-10-15 | 877 | 900 | 843 | 880 | 23,800 | 880 |
| 2008-10-14 | 920 | 920 | 873 | 887 | 28,100 | 887 |
| 2008-10-10 | 895 | 895 | 811 | 840 | 17,100 | 840 |
| 2008-10-09 | 900 | 910 | 890 | 901 | 11,500 | 901 |
| 2008-10-08 | 920 | 924 | 912 | 919 | 20,000 | 919 |
| 2008-10-07 | 940 | 950 | 940 | 950 | 11,500 | 950 |
| 2008-10-06 | 990 | 990 | 935 | 961 | 14,100 | 961 |
| 2008-10-03 | 954 | 1,010 | 931 | 990 | 10,100 | 990 |
| 2008-10-02 | 985 | 992 | 941 | 981 | 20,900 | 981 |
| 2008-10-01 | 990 | 990 | 980 | 985 | 11,100 | 985 |
| 2008-09-30 | 969 | 1,010 | 960 | 1,010 | 8,000 | 1,010 |
| 2008-09-29 | 930 | 975 | 929 | 975 | 11,300 | 975 |
| 2008-09-26 | 948 | 956 | 930 | 930 | 9,300 | 930 |
| 2008-09-25 | 927 | 952 | 915 | 951 | 64,200 | 951 |
| 2008-09-24 | 952 | 957 | 951 | 955 | 10,700 | 955 |
| 2008-09-22 | 963 | 968 | 951 | 952 | 8,800 | 952 |
| 2008-09-19 | 955 | 969 | 955 | 960 | 20,400 | 960 |
| 2008-09-18 | 968 | 968 | 950 | 951 | 8,700 | 951 |
| 2008-09-17 | 965 | 975 | 965 | 968 | 12,900 | 968 |
| 2008-09-16 | 1,000 | 1,000 | 960 | 964 | 18,100 | 964 |
| 2008-09-12 | 1,014 | 1,038 | 1,013 | 1,020 | 27,300 | 1,020 |
| 2008-09-11 | 1,013 | 1,022 | 1,012 | 1,012 | 18,100 | 1,012 |
| 2008-09-10 | 1,020 | 1,023 | 1,008 | 1,009 | 18,200 | 1,009 |
| 2008-09-09 | 1,010 | 1,013 | 1,010 | 1,010 | 11,700 | 1,010 |
| 2008-09-08 | 1,010 | 1,020 | 1,001 | 1,013 | 7,600 | 1,013 |
| 2008-09-05 | 1,015 | 1,025 | 990 | 1,007 | 19,300 | 1,007 |
| 2008-09-04 | 1,040 | 1,047 | 1,035 | 1,042 | 12,400 | 1,042 |
| 2008-09-03 | 1,040 | 1,042 | 1,035 | 1,041 | 5,800 | 1,041 |
| 2008-09-02 | 1,056 | 1,090 | 1,055 | 1,060 | 5,100 | 1,060 |
| 2008-09-01 | 1,035 | 1,046 | 1,035 | 1,036 | 1,400 | 1,036 |
| 2008-08-29 | 1,064 | 1,078 | 1,043 | 1,043 | 2,400 | 1,043 |
| 2008-08-28 | 1,054 | 1,070 | 1,050 | 1,061 | 10,300 | 1,061 |
| 2008-08-27 | 1,060 | 1,070 | 1,032 | 1,034 | 6,100 | 1,034 |
| 2008-08-26 | 1,057 | 1,110 | 1,057 | 1,100 | 8,600 | 1,100 |
| 2008-08-25 | 1,109 | 1,111 | 1,065 | 1,069 | 21,700 | 1,069 |
| 2008-08-22 | 1,080 | 1,099 | 1,080 | 1,088 | 15,200 | 1,088 |
| 2008-08-21 | 1,065 | 1,088 | 1,065 | 1,079 | 10,700 | 1,079 |
| 2008-08-20 | 1,049 | 1,098 | 1,029 | 1,065 | 9,600 | 1,065 |
| 2008-08-19 | 1,022 | 1,035 | 1,020 | 1,026 | 10,300 | 1,026 |
| 2008-08-18 | 1,033 | 1,060 | 1,015 | 1,036 | 10,900 | 1,036 |
| 2008-08-15 | 1,059 | 1,059 | 1,030 | 1,030 | 4,700 | 1,030 |
| 2008-08-14 | 1,041 | 1,084 | 1,040 | 1,079 | 7,600 | 1,079 |
| 2008-08-13 | 1,059 | 1,080 | 1,029 | 1,070 | 14,000 | 1,070 |
| 2008-08-12 | 1,045 | 1,060 | 1,021 | 1,059 | 6,100 | 1,059 |
| 2008-08-11 | 1,052 | 1,061 | 1,020 | 1,045 | 8,900 | 1,045 |
| 2008-08-08 | 1,045 | 1,070 | 1,021 | 1,070 | 8,100 | 1,070 |
| 2008-08-07 | 1,054 | 1,058 | 1,047 | 1,058 | 6,500 | 1,058 |
| 2008-08-06 | 1,061 | 1,085 | 1,053 | 1,053 | 10,300 | 1,053 |
| 2008-08-05 | 1,045 | 1,065 | 1,042 | 1,053 | 5,300 | 1,053 |
| 2008-08-04 | 1,098 | 1,098 | 1,065 | 1,065 | 8,700 | 1,065 |
| 2008-08-01 | 1,100 | 1,109 | 1,045 | 1,099 | 9,900 | 1,099 |
| 2008-07-31 | 1,090 | 1,099 | 1,089 | 1,099 | 11,200 | 1,099 |
| 2008-07-30 | 1,075 | 1,090 | 1,075 | 1,080 | 2,600 | 1,080 |
| 2008-07-29 | 1,075 | 1,090 | 1,075 | 1,090 | 3,400 | 1,090 |
| 2008-07-28 | 1,115 | 1,115 | 1,075 | 1,095 | 2,000 | 1,095 |
| 2008-07-25 | 1,085 | 1,100 | 1,060 | 1,100 | 8,600 | 1,100 |
| 2008-07-24 | 1,074 | 1,074 | 1,052 | 1,065 | 2,300 | 1,065 |
| 2008-07-23 | 1,050 | 1,060 | 1,050 | 1,060 | 1,400 | 1,060 |
| 2008-07-22 | 1,051 | 1,068 | 1,039 | 1,057 | 9,000 | 1,057 |
| 2008-07-18 | 1,089 | 1,089 | 1,050 | 1,069 | 6,200 | 1,069 |
| 2008-07-17 | 1,070 | 1,079 | 1,058 | 1,062 | 6,800 | 1,062 |
| 2008-07-16 | 1,113 | 1,113 | 1,070 | 1,079 | 6,200 | 1,079 |
| 2008-07-15 | 1,158 | 1,165 | 1,101 | 1,113 | 17,700 | 1,113 |
| 2008-07-14 | 1,080 | 1,100 | 1,070 | 1,098 | 10,400 | 1,098 |
| 2008-07-11 | 1,121 | 1,122 | 1,090 | 1,120 | 8,300 | 1,120 |
| 2008-07-10 | 1,169 | 1,170 | 1,120 | 1,121 | 13,700 | 1,121 |
| 2008-07-09 | 1,150 | 1,174 | 1,133 | 1,170 | 29,200 | 1,170 |
| 2008-07-08 | 1,154 | 1,154 | 1,121 | 1,133 | 14,000 | 1,133 |
| 2008-07-07 | 1,095 | 1,175 | 1,095 | 1,154 | 28,900 | 1,154 |
| 2008-07-04 | 1,032 | 1,095 | 1,032 | 1,089 | 17,800 | 1,089 |
| 2008-07-03 | 1,018 | 1,033 | 1,016 | 1,027 | 22,200 | 1,027 |
| 2008-07-02 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2008-07-01 | 1,010 | 1,020 | 1,010 | 1,020 | 5,800 | 1,020 |
| 2008-06-30 | 1,013 | 1,035 | 1,010 | 1,015 | 4,100 | 1,015 |
| 2008-06-27 | 1,030 | 1,033 | 1,010 | 1,033 | 3,600 | 1,033 |
| 2008-06-26 | 1,050 | 1,051 | 1,034 | 1,040 | 3,500 | 1,040 |
| 2008-06-25 | 1,080 | 1,099 | 1,050 | 1,050 | 17,200 | 1,050 |
| 2008-06-24 | 1,049 | 1,052 | 1,037 | 1,050 | 4,200 | 1,050 |
| 2008-06-23 | 1,030 | 1,048 | 1,030 | 1,047 | 4,400 | 1,047 |
| 2008-06-20 | 1,027 | 1,055 | 1,027 | 1,049 | 20,000 | 1,049 |
| 2008-06-19 | 1,046 | 1,058 | 1,027 | 1,027 | 12,200 | 1,027 |
| 2008-06-18 | 1,014 | 1,031 | 1,010 | 1,030 | 17,600 | 1,030 |
| 2008-06-17 | 1,003 | 1,012 | 1,000 | 1,006 | 10,800 | 1,006 |
| 2008-06-16 | 1,018 | 1,023 | 991 | 1,023 | 9,200 | 1,023 |
| 2008-06-13 | 1,031 | 1,031 | 1,016 | 1,018 | 7,800 | 1,018 |
| 2008-06-12 | 1,040 | 1,060 | 1,039 | 1,047 | 2,400 | 1,047 |
| 2008-06-11 | 1,080 | 1,080 | 1,075 | 1,075 | 1,100 | 1,075 |
| 2008-06-10 | 1,040 | 1,045 | 1,029 | 1,040 | 6,900 | 1,040 |
| 2008-06-09 | 1,050 | 1,070 | 1,050 | 1,060 | 4,800 | 1,060 |
| 2008-06-06 | 1,100 | 1,100 | 1,071 | 1,093 | 3,200 | 1,093 |
| 2008-06-05 | 1,050 | 1,080 | 1,050 | 1,080 | 4,700 | 1,080 |
| 2008-06-04 | 1,085 | 1,110 | 1,054 | 1,054 | 5,400 | 1,054 |
| 2008-06-03 | 1,105 | 1,110 | 1,085 | 1,100 | 4,800 | 1,100 |
| 2008-06-02 | 1,131 | 1,131 | 1,055 | 1,085 | 11,400 | 1,085 |
| 2008-05-30 | 1,125 | 1,149 | 1,120 | 1,131 | 12,600 | 1,131 |
| 2008-05-29 | 1,120 | 1,153 | 1,120 | 1,140 | 24,300 | 1,140 |
| 2008-05-28 | 1,131 | 1,145 | 1,130 | 1,140 | 10,200 | 1,140 |
| 2008-05-27 | 1,111 | 1,121 | 1,111 | 1,120 | 20,800 | 1,120 |
| 2008-05-26 | 1,100 | 1,118 | 1,100 | 1,111 | 11,400 | 1,111 |
| 2008-05-23 | 1,100 | 1,131 | 1,092 | 1,108 | 18,400 | 1,108 |
| 2008-05-22 | 1,059 | 1,087 | 1,050 | 1,087 | 25,300 | 1,087 |
| 2008-05-21 | 1,040 | 1,070 | 1,035 | 1,070 | 24,700 | 1,070 |
| 2008-05-20 | 1,050 | 1,050 | 1,038 | 1,050 | 27,200 | 1,050 |
| 2008-05-19 | 1,011 | 1,065 | 1,011 | 1,038 | 32,400 | 1,038 |
| 2008-05-16 | 1,049 | 1,049 | 1,012 | 1,031 | 5,100 | 1,031 |
| 2008-05-15 | 1,015 | 1,045 | 1,015 | 1,041 | 18,200 | 1,041 |
| 2008-05-14 | 1,005 | 1,015 | 1,002 | 1,015 | 10,300 | 1,015 |
| 2008-05-13 | 971 | 1,002 | 960 | 1,002 | 20,100 | 1,002 |
| 2008-05-12 | 975 | 987 | 958 | 970 | 10,600 | 970 |
| 2008-05-09 | 920 | 980 | 920 | 971 | 36,000 | 971 |
| 2008-05-08 | 890 | 925 | 888 | 925 | 21,800 | 925 |
| 2008-05-07 | 872 | 890 | 872 | 890 | 20,400 | 890 |
| 2008-05-02 | 876 | 878 | 866 | 871 | 7,200 | 871 |
| 2008-05-01 | 872 | 880 | 860 | 860 | 14,800 | 860 |
| 2008-04-30 | 889 | 900 | 869 | 870 | 10,300 | 870 |
| 2008-04-28 | 895 | 895 | 887 | 889 | 2,800 | 889 |
| 2008-04-25 | 906 | 906 | 900 | 905 | 7,800 | 905 |
| 2008-04-24 | 900 | 900 | 876 | 896 | 8,500 | 896 |
| 2008-04-23 | 893 | 900 | 893 | 900 | 7,000 | 900 |
| 2008-04-22 | 904 | 904 | 893 | 893 | 3,100 | 893 |
| 2008-04-21 | 880 | 905 | 880 | 894 | 2,900 | 894 |
| 2008-04-18 | 880 | 882 | 874 | 874 | 12,800 | 874 |
| 2008-04-17 | 882 | 885 | 873 | 880 | 22,800 | 880 |
| 2008-04-16 | 876 | 890 | 869 | 874 | 14,900 | 874 |
| 2008-04-15 | 876 | 900 | 866 | 870 | 7,800 | 870 |
| 2008-04-14 | 876 | 877 | 870 | 877 | 9,400 | 877 |
| 2008-04-11 | 867 | 880 | 864 | 876 | 11,300 | 876 |
| 2008-04-10 | 900 | 900 | 864 | 880 | 10,800 | 880 |
| 2008-04-09 | 900 | 930 | 899 | 930 | 14,400 | 930 |
| 2008-04-08 | 898 | 906 | 895 | 895 | 3,000 | 895 |
| 2008-04-07 | 888 | 898 | 871 | 898 | 3,900 | 898 |
| 2008-04-04 | 892 | 892 | 880 | 880 | 1,800 | 880 |
| 2008-04-03 | 890 | 894 | 885 | 893 | 7,900 | 893 |
| 2008-04-02 | 850 | 850 | 847 | 850 | 2,700 | 850 |
| 2008-04-01 | 847 | 876 | 846 | 857 | 7,200 | 857 |
| 2008-03-31 | 810 | 853 | 810 | 850 | 7,400 | 850 |
| 2008-03-28 | 798 | 810 | 798 | 810 | 14,800 | 810 |
| 2008-03-27 | 802 | 803 | 798 | 798 | 15,200 | 798 |
| 2008-03-26 | 830 | 830 | 801 | 818 | 3,600 | 818 |
| 2008-03-25 | 850 | 855 | 840 | 850 | 11,000 | 850 |
| 2008-03-24 | 799 | 803 | 797 | 800 | 3,300 | 800 |
| 2008-03-21 | 802 | 810 | 794 | 800 | 16,200 | 800 |
| 2008-03-19 | 810 | 815 | 800 | 800 | 10,300 | 800 |
| 2008-03-18 | 824 | 830 | 810 | 810 | 18,000 | 810 |
| 2008-03-17 | 800 | 815 | 773 | 815 | 3,600 | 815 |
| 2008-03-14 | 818 | 818 | 815 | 815 | 2,800 | 815 |
| 2008-03-13 | 800 | 820 | 800 | 820 | 13,600 | 820 |
| 2008-03-12 | 808 | 820 | 799 | 820 | 35,700 | 820 |
| 2008-03-11 | 811 | 821 | 794 | 798 | 6,400 | 798 |
| 2008-03-10 | 850 | 850 | 801 | 801 | 2,000 | 801 |
| 2008-03-07 | 845 | 850 | 845 | 850 | 500 | 850 |
| 2008-03-06 | 868 | 868 | 850 | 850 | 600 | 850 |
| 2008-03-05 | 847 | 860 | 847 | 859 | 700 | 859 |
| 2008-03-04 | 856 | 866 | 846 | 846 | 1,800 | 846 |
| 2008-03-03 | 856 | 856 | 856 | 856 | 200 | 856 |
| 2008-02-29 | 870 | 880 | 865 | 870 | 1,200 | 870 |
| 2008-02-28 | 880 | 880 | 838 | 860 | 2,500 | 860 |
| 2008-02-27 | 912 | 912 | 870 | 870 | 3,100 | 870 |
| 2008-02-26 | 939 | 939 | 902 | 902 | 2,600 | 902 |
| 2008-02-25 | 985 | 995 | 965 | 971 | 1,600 | 971 |
| 2008-02-22 | 944 | 975 | 944 | 975 | 300 | 975 |
分割・併合履歴 ： [2005-08-26]1株→2株 [1995-02-23]1株→1.1株
