9974 (株)ベルクの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,173	1,185	1,163	1,163	14,600	1,163
2011-12-29	1,153	1,175	1,149	1,162	12,800	1,162
2011-12-28	1,150	1,158	1,147	1,148	7,900	1,148
2011-12-27	1,158	1,158	1,134	1,152	6,600	1,152
2011-12-26	1,155	1,162	1,155	1,158	4,800	1,158
2011-12-22	1,153	1,162	1,153	1,157	10,700	1,157
2011-12-21	1,150	1,157	1,147	1,156	10,900	1,156
2011-12-20	1,114	1,158	1,114	1,140	20,300	1,140
2011-12-19	1,124	1,124	1,113	1,114	12,600	1,114
2011-12-16	1,124	1,128	1,117	1,118	7,600	1,118
2011-12-15	1,126	1,127	1,121	1,122	6,600	1,122
2011-12-14	1,135	1,143	1,127	1,127	14,400	1,127
2011-12-13	1,135	1,140	1,132	1,136	7,500	1,136
2011-12-12	1,135	1,149	1,135	1,140	10,000	1,140
2011-12-09	1,133	1,140	1,133	1,137	28,500	1,137
2011-12-08	1,133	1,139	1,127	1,134	10,700	1,134
2011-12-07	1,118	1,138	1,118	1,133	12,400	1,133
2011-12-06	1,135	1,139	1,118	1,118	9,400	1,118
2011-12-05	1,130	1,141	1,116	1,134	13,300	1,134
2011-12-02	1,128	1,136	1,123	1,126	6,900	1,126
2011-12-01	1,132	1,145	1,119	1,122	10,100	1,122
2011-11-30	1,130	1,132	1,111	1,122	16,800	1,122
2011-11-29	1,146	1,149	1,127	1,148	8,700	1,148
2011-11-28	1,119	1,150	1,113	1,150	9,900	1,150
2011-11-25	1,170	1,170	1,110	1,119	25,100	1,119
2011-11-24	1,126	1,145	1,122	1,140	17,200	1,140
2011-11-22	1,114	1,138	1,114	1,126	16,300	1,126
2011-11-21	1,120	1,120	1,113	1,116	7,800	1,116
2011-11-18	1,105	1,113	1,105	1,111	7,700	1,111
2011-11-17	1,112	1,118	1,107	1,113	21,600	1,113
2011-11-16	1,130	1,130	1,116	1,120	9,500	1,120
2011-11-15	1,119	1,133	1,119	1,119	5,600	1,119
2011-11-14	1,113	1,120	1,113	1,119	4,000	1,119
2011-11-11	1,121	1,121	1,108	1,112	6,100	1,112
2011-11-10	1,118	1,125	1,110	1,123	6,400	1,123
2011-11-09	1,115	1,129	1,114	1,129	4,800	1,129
2011-11-08	1,125	1,131	1,112	1,113	7,200	1,113
2011-11-07	1,119	1,125	1,117	1,125	10,400	1,125
2011-11-04	1,130	1,130	1,103	1,119	9,100	1,119
2011-11-02	1,146	1,146	1,116	1,130	14,400	1,130
2011-11-01	1,137	1,171	1,134	1,146	15,700	1,146
2011-10-31	1,127	1,148	1,127	1,137	8,000	1,137
2011-10-28	1,160	1,169	1,122	1,122	16,500	1,122
2011-10-27	1,122	1,152	1,122	1,152	6,500	1,152
2011-10-26	1,120	1,140	1,120	1,134	5,600	1,134
2011-10-25	1,180	1,180	1,092	1,124	16,400	1,124
2011-10-24	1,157	1,160	1,148	1,152	9,700	1,152
2011-10-21	1,181	1,181	1,135	1,146	15,600	1,146
2011-10-20	1,187	1,199	1,172	1,173	20,000	1,173
2011-10-19	1,194	1,205	1,187	1,201	17,200	1,201
2011-10-18	1,215	1,215	1,191	1,193	23,500	1,193
2011-10-17	1,221	1,234	1,218	1,230	17,100	1,230
2011-10-14	1,215	1,221	1,207	1,221	20,800	1,221
2011-10-13	1,233	1,240	1,208	1,215	23,800	1,215
2011-10-12	1,196	1,226	1,181	1,219	44,700	1,219
2011-10-11	1,170	1,192	1,168	1,191	19,300	1,191
2011-10-07	1,141	1,166	1,141	1,165	17,000	1,165
2011-10-06	1,164	1,165	1,131	1,137	22,600	1,137
2011-10-05	1,166	1,167	1,141	1,164	22,200	1,164
2011-10-04	1,184	1,186	1,159	1,163	25,000	1,163
2011-10-03	1,168	1,192	1,163	1,188	13,000	1,188
2011-09-30	1,170	1,175	1,141	1,173	19,100	1,173
2011-09-29	1,113	1,168	1,109	1,140	32,300	1,140
2011-09-28	1,090	1,113	1,090	1,113	20,000	1,113
2011-09-27	1,060	1,080	1,060	1,080	14,600	1,080
2011-09-26	1,081	1,081	1,061	1,061	9,400	1,061
2011-09-22	1,090	1,090	1,074	1,081	13,400	1,081
2011-09-21	1,088	1,094	1,087	1,090	5,800	1,090
2011-09-20	1,100	1,100	1,086	1,088	5,400	1,088
2011-09-16	1,090	1,105	1,086	1,105	7,700	1,105
2011-09-15	1,094	1,099	1,079	1,094	10,800	1,094
2011-09-14	1,097	1,102	1,072	1,072	11,000	1,072
2011-09-13	1,085	1,110	1,085	1,098	5,800	1,098
2011-09-12	1,090	1,099	1,082	1,093	4,500	1,093
2011-09-09	1,096	1,112	1,095	1,097	22,800	1,097
2011-09-08	1,109	1,109	1,084	1,096	10,200	1,096
2011-09-07	1,100	1,109	1,091	1,109	7,000	1,109
2011-09-06	1,100	1,104	1,085	1,100	7,700	1,100
2011-09-05	1,090	1,096	1,080	1,096	6,500	1,096
2011-09-02	1,082	1,104	1,082	1,090	7,100	1,090
2011-09-01	1,110	1,112	1,085	1,086	11,200	1,086
2011-08-31	1,100	1,109	1,090	1,102	8,300	1,102
2011-08-30	1,076	1,097	1,076	1,088	6,400	1,088
2011-08-29	1,080	1,083	1,066	1,072	10,900	1,072
2011-08-26	1,120	1,120	1,087	1,091	8,600	1,091
2011-08-25	1,127	1,131	1,071	1,115	17,500	1,115
2011-08-24	1,129	1,129	1,111	1,122	8,700	1,122
2011-08-23	1,125	1,128	1,101	1,112	11,800	1,112
2011-08-22	1,110	1,128	1,105	1,109	9,800	1,109
2011-08-19	1,083	1,128	1,083	1,121	18,500	1,121
2011-08-18	1,115	1,118	1,105	1,112	13,900	1,112
2011-08-17	1,122	1,129	1,100	1,112	10,000	1,112
2011-08-16	1,133	1,133	1,118	1,122	7,800	1,122
2011-08-15	1,150	1,150	1,119	1,122	11,600	1,122
2011-08-12	1,089	1,118	1,071	1,116	13,600	1,116
2011-08-11	1,050	1,074	1,018	1,074	7,300	1,074
2011-08-10	1,072	1,080	1,068	1,070	8,000	1,070
2011-08-09	1,050	1,058	1,011	1,047	18,200	1,047
2011-08-08	1,082	1,092	1,063	1,080	20,100	1,080
2011-08-05	1,055	1,119	1,055	1,109	23,000	1,109
2011-08-04	1,129	1,145	1,129	1,145	9,600	1,145
2011-08-03	1,164	1,164	1,138	1,138	17,000	1,138
2011-08-02	1,130	1,185	1,126	1,171	30,900	1,171
2011-08-01	1,102	1,129	1,100	1,126	9,300	1,126
2011-07-29	1,110	1,110	1,101	1,108	12,800	1,108
2011-07-28	1,093	1,108	1,077	1,105	18,600	1,105
2011-07-27	1,095	1,109	1,095	1,109	14,000	1,109
2011-07-26	1,107	1,115	1,107	1,110	10,200	1,110
2011-07-25	1,107	1,118	1,106	1,107	18,200	1,107
2011-07-22	1,101	1,120	1,100	1,120	19,600	1,120
2011-07-21	1,115	1,115	1,095	1,101	16,700	1,101
2011-07-20	1,101	1,117	1,090	1,104	30,500	1,104
2011-07-19	1,080	1,100	1,080	1,095	32,700	1,095
2011-07-15	1,050	1,074	1,050	1,074	20,900	1,074
2011-07-14	1,037	1,055	1,035	1,055	14,000	1,055
2011-07-13	1,028	1,044	1,027	1,037	16,400	1,037
2011-07-12	1,033	1,039	1,027	1,031	18,200	1,031
2011-07-11	1,046	1,053	1,040	1,042	23,200	1,042
2011-07-08	1,039	1,046	1,034	1,043	20,600	1,043
2011-07-07	1,047	1,055	1,030	1,034	26,700	1,034
2011-07-06	1,048	1,048	1,034	1,040	32,400	1,040
2011-07-05	1,088	1,088	1,018	1,049	131,200	1,049
2011-07-04	987	993	981	986	35,600	986
2011-07-01	980	987	974	987	14,500	987
2011-06-30	980	984	977	980	15,200	980
2011-06-29	977	980	968	980	7,500	980
2011-06-28	961	975	961	967	4,400	967
2011-06-27	970	970	956	959	7,300	959
2011-06-24	998	998	968	972	31,600	972
2011-06-23	951	972	950	968	16,800	968
2011-06-22	940	950	936	948	14,300	948
2011-06-21	934	939	930	936	8,100	936
2011-06-20	933	933	925	929	3,600	929
2011-06-17	922	926	922	922	5,100	922
2011-06-16	924	928	921	921	6,400	921
2011-06-15	939	939	929	932	7,600	932
2011-06-14	936	936	928	930	4,000	930
2011-06-13	924	924	921	924	3,700	924
2011-06-10	935	938	927	927	15,800	927
2011-06-09	924	924	920	920	3,700	920
2011-06-08	930	933	927	930	2,100	930
2011-06-07	933	934	925	934	2,900	934
2011-06-06	940	940	925	928	4,000	928
2011-06-03	940	940	926	926	5,800	926
2011-06-02	930	938	923	932	6,700	932
2011-06-01	930	940	924	940	8,400	940
2011-05-31	911	929	911	925	7,100	925
2011-05-30	924	924	907	914	3,100	914
2011-05-27	910	915	907	909	3,200	909
2011-05-26	920	926	912	915	5,200	915
2011-05-25	916	917	909	913	10,500	913
2011-05-24	908	923	902	917	14,600	917
2011-05-23	932	932	902	906	13,200	906
2011-05-20	950	950	925	925	9,100	925
2011-05-19	944	951	934	940	5,400	940
2011-05-18	940	948	934	944	4,200	944
2011-05-17	965	965	925	927	11,600	927
2011-05-16	960	971	956	958	3,500	958
2011-05-13	963	963	945	952	12,500	952
2011-05-12	971	975	965	965	7,700	965
2011-05-11	985	987	971	971	6,700	971
2011-05-10	975	984	971	980	8,500	980
2011-05-09	963	972	953	971	6,200	971
2011-05-06	979	979	950	964	16,700	964
2011-05-02	980	981	977	977	4,400	977
2011-04-28	982	982	970	977	6,500	977
2011-04-27	980	982	973	974	6,700	974
2011-04-26	981	981	968	970	6,100	970
2011-04-25	986	986	964	968	12,200	968
2011-04-22	965	980	965	978	5,500	978
2011-04-21	975	980	941	962	10,300	962
2011-04-20	979	983	973	973	4,800	973
2011-04-19	971	980	966	970	5,000	970
2011-04-18	977	984	976	982	7,400	982
2011-04-15	985	986	974	974	5,900	974
2011-04-14	975	986	974	985	9,400	985
2011-04-13	976	980	975	975	6,200	975
2011-04-12	977	977	962	971	10,600	971
2011-04-11	970	985	964	980	12,700	980
2011-04-08	920	970	920	956	18,400	956
2011-04-07	935	942	933	936	11,500	936
2011-04-06	940	940	919	926	6,800	926
2011-04-05	914	968	907	945	30,700	945
2011-04-04	907	916	907	915	4,700	915
2011-04-01	930	935	918	918	6,500	918
2011-03-31	910	945	910	944	18,200	944
2011-03-30	889	926	884	925	22,400	925
2011-03-29	875	889	875	889	13,300	889
2011-03-28	887	889	877	889	8,200	889
2011-03-25	890	890	875	887	12,700	887
2011-03-24	888	900	880	880	15,600	880
2011-03-23	900	903	888	888	18,600	888
2011-03-22	897	905	885	896	19,500	896
2011-03-18	829	865	829	865	19,500	865
2011-03-17	794	823	794	814	19,900	814
2011-03-16	758	834	758	824	28,200	824
2011-03-15	864	864	742	788	39,900	788
2011-03-14	868	900	845	870	23,800	870
2011-03-11	956	972	956	958	33,400	958
2011-03-10	991	994	986	986	8,500	986
2011-03-09	989	1,002	989	993	13,000	993
2011-03-08	990	1,003	989	993	11,500	993
2011-03-07	1,002	1,004	999	999	11,800	999
2011-03-04	1,022	1,027	1,015	1,015	7,100	1,015
2011-03-03	1,005	1,040	1,005	1,022	10,600	1,022
2011-03-02	1,010	1,024	1,003	1,004	18,600	1,004
2011-03-01	1,003	1,025	1,003	1,013	27,300	1,013
2011-02-28	1,008	1,024	1,000	1,015	13,900	1,015
2011-02-25	1,009	1,026	993	1,019	31,300	1,019
2011-02-24	1,003	1,017	1,002	1,017	35,500	1,017
2011-02-23	1,046	1,054	1,042	1,046	24,000	1,046
2011-02-22	1,044	1,052	1,042	1,048	41,000	1,048
2011-02-21	1,038	1,041	1,036	1,038	9,300	1,038
2011-02-18	1,042	1,042	1,035	1,036	6,300	1,036
2011-02-17	1,049	1,049	1,032	1,048	11,900	1,048
2011-02-16	1,043	1,050	1,040	1,044	5,700	1,044
2011-02-15	1,028	1,050	1,028	1,036	18,600	1,036
2011-02-14	1,038	1,038	1,027	1,034	12,300	1,034
2011-02-10	1,026	1,026	1,022	1,026	3,600	1,026
2011-02-09	1,021	1,033	1,021	1,026	14,100	1,026
2011-02-08	1,010	1,030	1,010	1,021	18,700	1,021
2011-02-07	994	1,010	994	1,010	14,300	1,010
2011-02-04	990	997	990	993	10,800	993
2011-02-03	993	993	985	989	4,300	989
2011-02-02	989	991	983	984	9,100	984
2011-02-01	981	986	981	981	5,800	981
2011-01-31	980	989	974	981	13,100	981
2011-01-28	983	993	982	990	15,400	990
2011-01-27	983	989	983	985	6,600	985
2011-01-26	996	996	981	981	13,600	981
2011-01-25	999	999	986	996	15,400	996
2011-01-24	990	997	984	994	11,100	994
2011-01-21	1,000	1,006	981	981	16,100	981
2011-01-20	1,010	1,010	996	998	11,300	998
2011-01-19	1,000	1,010	999	1,010	12,800	1,010
2011-01-18	1,007	1,010	999	1,000	13,400	1,000
2011-01-17	1,000	1,008	996	1,007	15,700	1,007
2011-01-14	995	1,002	991	992	15,900	992
2011-01-13	1,003	1,003	995	999	6,000	999
2011-01-12	1,000	1,005	990	990	10,900	990
2011-01-11	988	1,003	985	1,003	28,900	1,003
2011-01-07	995	996	987	989	15,500	989
2011-01-06	990	998	987	998	14,400	998
2011-01-05	983	999	974	996	18,900	996
2011-01-04	958	984	957	977	16,300	977

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 [2011年度]

9974 (株)ベルクの時系列データ [2011年度]