9974 (株)ベルクの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	950	955	948	952	7,500	952
2010-12-29	942	950	940	950	5,900	950
2010-12-28	941	942	938	942	2,700	942
2010-12-27	930	942	930	942	4,500	942
2010-12-24	925	932	925	931	9,000	931
2010-12-22	925	934	920	930	14,600	930
2010-12-21	927	940	924	940	7,300	940
2010-12-20	943	943	913	918	13,900	918
2010-12-17	940	946	939	943	17,600	943
2010-12-16	935	939	920	939	15,400	939
2010-12-15	918	929	917	929	13,000	929
2010-12-14	920	921	916	921	6,600	921
2010-12-13	924	925	905	915	8,400	915
2010-12-10	928	928	903	913	42,700	913
2010-12-09	907	925	907	925	24,100	925
2010-12-08	898	907	897	907	10,400	907
2010-12-07	890	896	886	896	6,300	896
2010-12-06	884	890	884	890	3,900	890
2010-12-03	888	888	883	883	4,400	883
2010-12-02	890	890	872	884	5,300	884
2010-12-01	864	881	864	881	22,900	881
2010-11-30	873	877	866	866	12,100	866
2010-11-29	870	878	870	873	8,900	873
2010-11-26	872	880	871	872	5,900	872
2010-11-25	893	893	870	872	27,500	872
2010-11-24	864	878	863	876	12,600	876
2010-11-22	858	870	858	864	7,500	864
2010-11-19	862	867	856	861	7,900	861
2010-11-18	853	863	853	863	8,700	863
2010-11-17	850	854	850	853	4,200	853
2010-11-16	851	856	849	851	9,200	851
2010-11-15	854	858	849	851	11,600	851
2010-11-12	862	867	855	855	5,900	855
2010-11-11	854	864	854	863	7,200	863
2010-11-10	860	868	860	862	5,400	862
2010-11-09	865	868	861	866	3,000	866
2010-11-08	870	873	865	868	4,200	868
2010-11-05	869	870	860	868	7,500	868
2010-11-04	844	865	844	857	5,700	857
2010-11-02	855	857	842	844	10,100	844
2010-11-01	846	850	844	846	10,500	846
2010-10-29	840	870	840	845	15,600	845
2010-10-28	872	875	855	855	37,500	855
2010-10-27	874	875	865	870	8,100	870
2010-10-26	865	880	865	873	8,800	873
2010-10-25	865	874	865	867	13,600	867
2010-10-22	869	875	864	869	9,900	869
2010-10-21	886	886	867	872	8,900	872
2010-10-20	890	890	867	886	8,900	886
2010-10-19	885	891	883	887	16,800	887
2010-10-18	879	886	876	883	9,400	883
2010-10-15	889	889	868	875	5,400	875
2010-10-14	889	890	887	887	12,100	887
2010-10-13	884	890	880	888	12,400	888
2010-10-12	887	887	876	877	12,800	877
2010-10-08	872	886	872	880	40,000	880
2010-10-07	866	867	856	856	10,400	856
2010-10-06	862	862	855	860	10,300	860
2010-10-05	850	861	844	861	11,000	861
2010-10-04	865	865	850	850	3,900	850
2010-10-01	861	861	854	854	3,000	854
2010-09-30	866	868	855	855	4,000	855
2010-09-29	860	870	859	870	6,200	870
2010-09-28	861	863	851	860	3,900	860
2010-09-27	856	861	847	861	9,500	861
2010-09-24	843	848	840	843	13,000	843
2010-09-22	852	856	851	852	8,300	852
2010-09-21	857	858	850	850	9,800	850
2010-09-17	852	858	850	856	9,200	856
2010-09-16	858	861	850	859	8,000	859
2010-09-15	865	866	860	860	9,900	860
2010-09-14	864	871	864	865	4,300	865
2010-09-13	868	868	864	864	3,700	864
2010-09-10	880	880	867	868	12,900	868
2010-09-09	865	868	865	865	1,900	865
2010-09-08	869	876	865	865	2,800	865
2010-09-07	877	879	870	873	4,400	873
2010-09-06	875	877	873	877	4,200	877
2010-09-03	872	874	868	874	2,900	874
2010-09-02	865	874	864	874	8,400	874
2010-09-01	870	870	864	866	5,500	866
2010-08-31	863	870	863	864	4,900	864
2010-08-30	872	877	868	877	7,800	877
2010-08-27	860	867	860	867	3,500	867
2010-08-26	879	880	870	880	5,000	880
2010-08-25	885	885	860	878	11,500	878
2010-08-24	874	880	874	880	7,000	880
2010-08-23	867	878	862	878	8,400	878
2010-08-20	877	879	872	875	2,900	875
2010-08-19	872	880	872	879	5,600	879
2010-08-18	862	872	862	872	2,600	872
2010-08-17	865	874	863	872	5,700	872
2010-08-16	866	874	866	868	7,300	868
2010-08-13	862	874	859	863	4,300	863
2010-08-12	861	869	857	862	6,400	862
2010-08-11	871	873	863	864	10,900	864
2010-08-10	878	880	874	874	4,500	874
2010-08-09	875	878	871	878	5,800	878
2010-08-06	874	879	873	879	5,000	879
2010-08-05	872	881	871	881	5,500	881
2010-08-04	884	885	872	872	8,500	872
2010-08-03	886	886	878	885	5,900	885
2010-08-02	881	885	870	872	15,600	872
2010-07-30	877	880	871	877	6,200	877
2010-07-29	891	892	878	878	7,900	878
2010-07-28	881	891	880	891	6,900	891
2010-07-27	878	887	878	886	5,200	886
2010-07-26	877	886	871	877	10,500	877
2010-07-23	878	880	875	877	13,500	877
2010-07-22	860	871	857	869	12,100	869
2010-07-21	867	868	858	863	8,900	863
2010-07-20	852	863	852	855	7,800	855
2010-07-16	858	867	856	859	5,600	859
2010-07-15	863	865	860	860	4,000	860
2010-07-14	864	872	862	871	7,000	871
2010-07-13	862	864	860	861	6,700	861
2010-07-12	868	869	864	864	12,000	864
2010-07-09	875	875	871	873	8,200	873
2010-07-08	880	880	870	876	16,100	876
2010-07-07	875	883	873	877	7,200	877
2010-07-06	871	882	871	882	9,400	882
2010-07-05	948	949	878	878	34,700	878
2010-07-02	840	855	839	855	13,900	855
2010-07-01	841	856	841	847	4,100	847
2010-06-30	856	858	850	851	7,800	851
2010-06-29	861	867	860	862	7,500	862
2010-06-28	858	861	858	860	3,100	860
2010-06-25	871	871	850	857	19,300	857
2010-06-24	844	856	844	856	11,300	856
2010-06-23	845	849	841	849	6,000	849
2010-06-22	850	850	845	849	11,000	849
2010-06-21	845	850	845	850	8,100	850
2010-06-18	844	845	840	845	6,600	845
2010-06-17	841	845	840	845	8,200	845
2010-06-16	838	840	830	839	7,700	839
2010-06-15	841	841	830	830	19,600	830
2010-06-14	840	848	835	841	14,400	841
2010-06-11	840	841	838	838	16,500	838
2010-06-10	837	847	837	837	8,400	837
2010-06-09	843	845	836	843	6,300	843
2010-06-08	840	845	840	843	6,700	843
2010-06-07	854	855	847	847	11,200	847
2010-06-04	857	858	854	858	4,100	858
2010-06-03	868	868	855	858	6,400	858
2010-06-02	868	868	854	854	4,600	854
2010-06-01	864	864	855	857	3,400	857
2010-05-31	853	866	853	859	5,400	859
2010-05-28	860	871	852	852	14,400	852
2010-05-27	874	874	853	855	18,300	855
2010-05-26	870	870	858	867	12,900	867
2010-05-25	896	896	859	870	19,500	870
2010-05-24	851	879	851	879	16,900	879
2010-05-21	851	859	849	853	17,600	853
2010-05-20	871	879	865	873	11,000	873
2010-05-19	870	887	870	885	12,800	885
2010-05-18	885	890	870	880	16,900	880
2010-05-17	885	894	881	889	11,600	889
2010-05-14	882	894	882	883	10,500	883
2010-05-13	885	900	885	887	7,800	887
2010-05-12	900	901	867	890	11,000	890
2010-05-11	900	903	890	892	18,800	892
2010-05-10	875	897	870	895	16,600	895
2010-05-07	880	888	866	875	24,800	875
2010-05-06	900	910	893	903	25,200	903
2010-04-30	897	910	897	910	27,400	910
2010-04-28	905	905	896	897	13,300	897
2010-04-27	901	905	900	905	38,600	905
2010-04-26	890	905	889	901	37,900	901
2010-04-23	873	887	870	886	45,200	886
2010-04-22	852	870	852	867	34,200	867
2010-04-21	863	871	863	869	19,500	869
2010-04-20	861	865	859	860	10,900	860
2010-04-19	853	863	852	860	18,500	860
2010-04-16	860	861	852	855	14,200	855
2010-04-15	857	859	854	857	16,300	857
2010-04-14	854	859	854	857	9,600	857
2010-04-13	862	863	855	859	22,900	859
2010-04-12	858	862	853	861	45,100	861
2010-04-09	844	849	841	846	16,900	846
2010-04-08	844	847	843	847	12,100	847
2010-04-07	844	849	844	848	9,400	848
2010-04-06	858	858	842	843	35,200	843
2010-04-05	842	845	837	845	15,800	845
2010-04-02	846	846	840	840	18,100	840
2010-04-01	839	844	833	844	20,100	844
2010-03-31	837	842	836	836	14,300	836
2010-03-30	836	843	832	839	22,800	839
2010-03-29	830	847	828	835	67,700	835
2010-03-26	825	828	823	828	22,800	828
2010-03-25	828	828	822	825	30,900	825
2010-03-24	818	822	817	822	15,500	822
2010-03-23	818	822	817	817	12,100	817
2010-03-19	816	820	815	818	14,500	818
2010-03-18	812	816	810	812	12,800	812
2010-03-17	812	814	810	813	10,500	813
2010-03-16	810	813	807	812	8,700	812
2010-03-15	805	812	805	811	12,300	811
2010-03-12	807	811	806	811	16,100	811
2010-03-11	812	812	806	810	5,500	810
2010-03-10	806	814	805	805	13,900	805
2010-03-09	811	815	807	812	19,600	812
2010-03-08	822	822	812	815	14,800	815
2010-03-05	819	820	816	819	13,700	819
2010-03-04	815	817	810	811	13,900	811
2010-03-03	809	818	807	815	12,700	815
2010-03-02	814	815	806	815	12,900	815
2010-03-01	809	810	806	807	8,700	807
2010-02-26	813	815	803	806	20,200	806
2010-02-25	810	810	805	810	36,600	810
2010-02-24	803	814	803	810	38,700	810
2010-02-23	828	829	825	829	43,600	829
2010-02-22	821	829	821	828	38,100	828
2010-02-19	826	829	823	823	28,200	823
2010-02-18	827	830	824	826	38,000	826
2010-02-17	832	832	825	826	22,400	826
2010-02-16	826	828	826	826	15,000	826
2010-02-15	834	834	823	825	22,800	825
2010-02-12	839	839	829	829	14,900	829
2010-02-10	829	838	827	827	10,000	827
2010-02-09	825	836	822	827	18,600	827
2010-02-08	835	836	826	826	15,200	826
2010-02-05	838	842	830	836	15,900	836
2010-02-04	843	846	838	840	15,800	840
2010-02-03	843	844	837	840	11,100	840
2010-02-02	842	842	833	836	10,100	836
2010-02-01	828	832	823	827	13,700	827
2010-01-29	829	840	823	825	13,100	825
2010-01-28	837	842	825	829	28,100	829
2010-01-27	842	847	837	837	14,000	837
2010-01-26	838	850	838	840	17,300	840
2010-01-25	858	858	843	844	20,800	844
2010-01-22	861	863	853	858	18,600	858
2010-01-21	861	869	860	861	16,200	861
2010-01-20	867	868	860	868	9,800	868
2010-01-19	866	868	864	868	7,300	868
2010-01-18	868	870	865	869	10,500	869
2010-01-15	868	870	864	868	10,200	868
2010-01-14	867	872	861	868	11,100	868
2010-01-13	869	869	865	869	8,100	869
2010-01-12	858	866	858	866	6,800	866
2010-01-08	841	875	841	853	24,000	853
2010-01-07	868	869	839	850	24,800	850
2010-01-06	870	870	862	867	14,100	867
2010-01-05	876	876	866	866	8,600	866
2010-01-04	861	877	861	866	6,000	866

分割・併合履歴： [2005-08-26]1株→2株 [1995-02-23]1株→1.1株

2024年06月
日	月	火	水	木	金	土
« 05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

9974 (株)ベルク の時系列データ [2010年度]

9974 (株)ベルクの時系列データ [2010年度]