9974 (株)ベルクの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,675	3,705	3,650	3,655	19,800	3,655
2014-12-29	3,680	3,690	3,615	3,670	8,900	3,670
2014-12-26	3,650	3,680	3,635	3,660	7,700	3,660
2014-12-25	3,720	3,720	3,620	3,625	18,200	3,625
2014-12-24	3,745	3,750	3,690	3,705	11,100	3,705
2014-12-22	3,780	3,780	3,695	3,720	12,700	3,720
2014-12-19	3,560	3,705	3,560	3,695	22,400	3,695
2014-12-18	3,680	3,680	3,500	3,525	16,900	3,525
2014-12-17	3,500	3,625	3,500	3,565	19,200	3,565
2014-12-16	3,480	3,575	3,465	3,550	33,700	3,550
2014-12-15	3,500	3,500	3,460	3,465	11,600	3,465
2014-12-12	3,555	3,590	3,525	3,525	23,300	3,525
2014-12-11	3,520	3,615	3,510	3,575	18,500	3,575
2014-12-10	3,645	3,645	3,570	3,580	32,100	3,580
2014-12-09	3,710	3,720	3,610	3,655	31,100	3,655
2014-12-08	3,850	3,850	3,750	3,755	23,900	3,755
2014-12-05	3,750	3,860	3,730	3,845	25,500	3,845
2014-12-04	3,740	3,750	3,720	3,750	14,300	3,750
2014-12-03	3,760	3,780	3,710	3,715	33,600	3,715
2014-12-02	3,700	3,795	3,680	3,760	34,800	3,760
2014-12-01	3,605	3,700	3,605	3,670	22,400	3,670
2014-11-28	3,585	3,610	3,535	3,605	16,900	3,605
2014-11-27	3,510	3,565	3,510	3,525	13,900	3,525
2014-11-26	3,460	3,580	3,460	3,560	16,600	3,560
2014-11-25	3,505	3,615	3,470	3,495	160,300	3,495
2014-11-21	3,460	3,500	3,460	3,500	35,700	3,500
2014-11-20	3,400	3,500	3,400	3,455	16,600	3,455
2014-11-19	3,345	3,400	3,345	3,380	17,200	3,380
2014-11-18	3,300	3,370	3,280	3,350	23,100	3,350
2014-11-17	3,330	3,335	3,250	3,250	23,300	3,250
2014-11-14	3,500	3,500	3,380	3,390	26,800	3,390
2014-11-13	3,340	3,500	3,325	3,450	50,200	3,450
2014-11-12	3,320	3,345	3,295	3,310	15,500	3,310
2014-11-11	3,250	3,300	3,250	3,285	38,100	3,285
2014-11-10	3,250	3,250	3,220	3,250	14,100	3,250
2014-11-07	3,210	3,300	3,210	3,250	42,900	3,250
2014-11-06	3,185	3,200	3,145	3,150	16,500	3,150
2014-11-05	3,180	3,185	3,125	3,175	17,400	3,175
2014-11-04	3,150	3,155	3,065	3,135	30,500	3,135
2014-10-31	3,080	3,100	3,040	3,080	38,200	3,080
2014-10-30	3,035	3,055	3,000	3,055	58,200	3,055
2014-10-29	3,005	3,045	3,005	3,030	15,400	3,030
2014-10-28	3,005	3,055	3,000	3,000	11,700	3,000
2014-10-27	3,015	3,060	3,000	3,035	11,900	3,035
2014-10-24	3,060	3,070	3,020	3,020	13,500	3,020
2014-10-23	3,095	3,095	3,025	3,035	14,000	3,035
2014-10-22	2,999	3,050	2,980	3,050	16,000	3,050
2014-10-21	3,040	3,075	3,000	3,000	24,200	3,000
2014-10-20	3,065	3,110	3,060	3,110	18,100	3,110
2014-10-17	3,120	3,120	3,005	3,055	26,300	3,055
2014-10-16	2,965	3,115	2,951	3,075	34,000	3,075
2014-10-15	2,998	3,025	2,982	3,020	24,900	3,020
2014-10-14	2,984	3,005	2,951	2,961	31,800	2,961
2014-10-10	2,981	3,050	2,952	3,005	24,200	3,005
2014-10-09	3,015	3,085	3,015	3,045	23,300	3,045
2014-10-08	3,015	3,065	2,982	3,050	23,600	3,050
2014-10-07	2,994	3,280	2,974	3,015	57,100	3,015
2014-10-06	2,885	2,970	2,885	2,944	13,000	2,944
2014-10-03	2,930	3,000	2,930	2,942	13,100	2,942
2014-10-02	3,040	3,040	2,941	2,944	19,100	2,944
2014-10-01	3,025	3,050	2,995	3,045	17,300	3,045
2014-09-30	2,975	3,025	2,960	3,015	22,700	3,015
2014-09-29	2,964	2,972	2,929	2,967	8,100	2,967
2014-09-26	2,921	2,959	2,921	2,930	9,500	2,930
2014-09-25	2,970	2,972	2,951	2,971	16,300	2,971
2014-09-24	2,918	2,943	2,918	2,943	7,200	2,943
2014-09-22	2,933	2,933	2,896	2,922	13,200	2,922
2014-09-19	2,915	2,933	2,915	2,933	18,900	2,933
2014-09-18	2,878	2,919	2,868	2,919	21,100	2,919
2014-09-17	2,893	2,893	2,858	2,878	3,900	2,878
2014-09-16	2,872	2,895	2,868	2,893	8,000	2,893
2014-09-12	2,891	2,897	2,850	2,872	30,500	2,872
2014-09-11	2,861	2,870	2,837	2,859	11,200	2,859
2014-09-10	2,825	2,850	2,825	2,839	9,400	2,839
2014-09-09	2,835	2,836	2,811	2,828	4,900	2,828
2014-09-08	2,895	2,899	2,837	2,846	6,600	2,846
2014-09-05	2,865	2,890	2,826	2,890	11,000	2,890
2014-09-04	2,876	2,891	2,847	2,865	8,300	2,865
2014-09-03	2,800	2,930	2,800	2,907	35,600	2,907
2014-09-02	2,783	2,810	2,745	2,764	25,200	2,764
2014-09-01	2,860	2,860	2,802	2,810	22,900	2,810
2014-08-29	2,870	2,888	2,810	2,867	39,900	2,867
2014-08-28	2,936	2,936	2,860	2,880	8,200	2,880
2014-08-27	2,870	2,896	2,850	2,886	32,900	2,886
2014-08-26	2,877	2,936	2,870	2,905	15,800	2,905
2014-08-25	2,888	2,895	2,858	2,877	16,900	2,877
2014-08-22	2,950	2,973	2,884	2,888	34,900	2,888
2014-08-21	2,988	2,988	2,921	2,943	15,600	2,943
2014-08-20	2,947	2,971	2,947	2,957	16,100	2,957
2014-08-19	2,965	2,965	2,931	2,946	12,000	2,946
2014-08-18	2,940	2,961	2,909	2,945	17,500	2,945
2014-08-15	2,997	2,997	2,948	2,965	30,000	2,965
2014-08-14	2,980	2,988	2,959	2,988	24,900	2,988
2014-08-13	2,928	2,939	2,908	2,939	43,200	2,939
2014-08-12	2,880	2,930	2,867	2,929	28,700	2,929
2014-08-11	2,770	2,835	2,763	2,811	26,900	2,811
2014-08-08	2,804	2,823	2,735	2,755	17,200	2,755
2014-08-07	2,751	2,870	2,751	2,854	36,500	2,854
2014-08-06	2,899	2,899	2,760	2,785	31,000	2,785
2014-08-05	2,800	2,854	2,798	2,820	47,000	2,820
2014-08-04	2,834	2,835	2,784	2,789	22,400	2,789
2014-08-01	2,842	2,855	2,810	2,834	28,500	2,834
2014-07-31	2,905	2,965	2,857	2,857	39,200	2,857
2014-07-30	2,870	2,908	2,867	2,905	34,100	2,905
2014-07-29	2,882	2,884	2,859	2,867	20,000	2,867
2014-07-28	2,862	2,914	2,851	2,882	39,700	2,882
2014-07-25	2,790	2,866	2,779	2,863	43,900	2,863
2014-07-24	2,763	2,804	2,748	2,800	43,500	2,800
2014-07-23	2,733	2,778	2,730	2,777	17,900	2,777
2014-07-22	2,733	2,788	2,733	2,744	26,900	2,744
2014-07-18	2,769	2,775	2,712	2,770	25,200	2,770
2014-07-17	2,770	2,780	2,701	2,776	23,300	2,776
2014-07-16	2,795	2,795	2,734	2,738	33,500	2,738
2014-07-15	2,756	2,817	2,750	2,795	42,000	2,795
2014-07-14	2,750	2,756	2,701	2,756	23,500	2,756
2014-07-11	2,773	2,797	2,720	2,753	55,000	2,753
2014-07-10	2,742	2,799	2,728	2,762	60,100	2,762
2014-07-09	2,664	2,739	2,655	2,691	37,000	2,691
2014-07-08	2,615	2,724	2,611	2,714	56,900	2,714
2014-07-07	2,515	2,700	2,500	2,680	42,400	2,680
2014-07-04	2,545	2,545	2,480	2,496	40,500	2,496
2014-07-03	2,495	2,531	2,485	2,502	43,800	2,502
2014-07-02	2,510	2,529	2,471	2,475	48,800	2,475
2014-07-01	2,391	2,550	2,390	2,460	63,500	2,460
2014-06-30	2,401	2,401	2,369	2,393	45,000	2,393
2014-06-27	2,374	2,387	2,351	2,351	25,800	2,351
2014-06-26	2,318	2,380	2,310	2,362	16,500	2,362
2014-06-25	2,335	2,335	2,306	2,310	27,400	2,310
2014-06-24	2,326	2,351	2,326	2,335	37,200	2,335
2014-06-23	2,377	2,380	2,322	2,322	24,600	2,322
2014-06-20	2,321	2,336	2,307	2,336	32,900	2,336
2014-06-19	2,350	2,350	2,308	2,336	33,900	2,336
2014-06-18	2,285	2,300	2,281	2,292	20,300	2,292
2014-06-17	2,273	2,306	2,268	2,281	30,000	2,281
2014-06-16	2,255	2,286	2,232	2,273	17,900	2,273
2014-06-13	2,272	2,274	2,223	2,255	29,300	2,255
2014-06-12	2,226	2,249	2,200	2,222	10,600	2,222
2014-06-11	2,215	2,234	2,215	2,222	12,300	2,222
2014-06-10	2,200	2,216	2,190	2,215	9,300	2,215
2014-06-09	2,209	2,220	2,161	2,180	10,800	2,180
2014-06-06	2,230	2,230	2,205	2,209	12,900	2,209
2014-06-05	2,197	2,230	2,191	2,217	21,600	2,217
2014-06-04	2,188	2,209	2,182	2,197	8,900	2,197
2014-06-03	2,194	2,194	2,153	2,172	8,300	2,172
2014-06-02	2,150	2,180	2,138	2,170	14,400	2,170
2014-05-30	2,164	2,177	2,130	2,152	10,800	2,152
2014-05-29	2,143	2,160	2,135	2,153	6,200	2,153
2014-05-28	2,139	2,143	2,133	2,137	10,400	2,137
2014-05-27	2,124	2,150	2,112	2,129	7,900	2,129
2014-05-26	2,109	2,125	2,102	2,124	10,300	2,124
2014-05-23	2,122	2,122	2,073	2,117	11,800	2,117
2014-05-22	2,061	2,094	2,033	2,063	20,000	2,063
2014-05-21	2,036	2,048	2,029	2,044	5,200	2,044
2014-05-20	2,049	2,079	2,036	2,036	17,500	2,036
2014-05-19	2,021	2,048	2,017	2,026	15,600	2,026
2014-05-16	2,071	2,074	2,000	2,001	31,800	2,001
2014-05-15	2,157	2,157	2,051	2,071	26,700	2,071
2014-05-14	2,162	2,162	2,104	2,107	18,300	2,107
2014-05-13	2,120	2,172	2,120	2,162	21,700	2,162
2014-05-12	2,050	2,155	2,050	2,117	30,300	2,117
2014-05-09	2,020	2,050	2,020	2,044	17,300	2,044
2014-05-08	2,000	2,021	2,000	2,015	7,800	2,015
2014-05-07	2,010	2,026	1,981	1,990	18,600	1,990
2014-05-02	2,012	2,039	2,012	2,029	9,300	2,029
2014-05-01	2,020	2,027	2,012	2,024	13,700	2,024
2014-04-30	2,019	2,024	2,010	2,020	17,500	2,020
2014-04-28	2,012	2,026	2,010	2,019	12,200	2,019
2014-04-25	2,029	2,029	2,007	2,022	12,900	2,022
2014-04-24	1,998	2,009	1,985	2,003	16,000	2,003
2014-04-23	1,950	1,998	1,950	1,982	13,900	1,982
2014-04-22	1,950	1,950	1,912	1,928	19,200	1,928
2014-04-21	1,970	1,970	1,941	1,941	12,900	1,941
2014-04-18	1,961	1,962	1,953	1,956	8,500	1,956
2014-04-17	1,960	1,969	1,950	1,950	12,700	1,950
2014-04-16	1,950	1,960	1,943	1,960	11,500	1,960
2014-04-15	1,907	1,954	1,907	1,936	18,000	1,936
2014-04-14	1,907	1,937	1,907	1,913	11,500	1,913
2014-04-11	1,921	1,930	1,906	1,907	18,900	1,907
2014-04-10	1,990	2,010	1,935	1,940	39,200	1,940
2014-04-09	2,028	2,028	1,990	1,990	27,000	1,990
2014-04-08	2,030	2,039	1,999	2,002	18,000	2,002
2014-04-07	2,034	2,040	2,018	2,030	13,400	2,030
2014-04-04	2,020	2,040	2,019	2,034	18,500	2,034
2014-04-03	2,034	2,044	1,990	2,020	34,700	2,020
2014-04-02	1,989	2,036	1,984	2,022	35,600	2,022
2014-04-01	1,974	1,983	1,944	1,983	17,000	1,983
2014-03-31	1,959	1,967	1,930	1,958	20,900	1,958
2014-03-28	1,952	1,960	1,912	1,959	17,000	1,959
2014-03-27	1,901	1,958	1,855	1,952	45,500	1,952
2014-03-26	1,910	1,943	1,910	1,930	28,100	1,930
2014-03-25	1,890	1,937	1,890	1,918	34,800	1,918
2014-03-24	1,901	1,958	1,882	1,902	49,000	1,902
2014-03-20	1,952	1,965	1,905	1,914	104,900	1,914
2014-03-19	1,927	1,972	1,911	1,970	28,300	1,970
2014-03-18	1,932	1,947	1,926	1,939	20,700	1,939
2014-03-17	1,880	1,948	1,880	1,932	36,100	1,932
2014-03-14	1,920	1,927	1,895	1,910	50,200	1,910
2014-03-13	1,898	1,925	1,895	1,914	23,300	1,914
2014-03-12	1,884	1,900	1,873	1,898	23,800	1,898
2014-03-11	1,868	1,888	1,868	1,884	15,600	1,884
2014-03-10	1,848	1,875	1,848	1,868	10,700	1,868
2014-03-07	1,875	1,880	1,856	1,878	17,700	1,878
2014-03-06	1,838	1,877	1,838	1,875	15,600	1,875
2014-03-05	1,830	1,837	1,829	1,835	7,000	1,835
2014-03-04	1,820	1,833	1,800	1,822	11,300	1,822
2014-03-03	1,810	1,827	1,801	1,820	13,900	1,820
2014-02-28	1,831	1,831	1,809	1,828	12,300	1,828
2014-02-27	1,832	1,859	1,811	1,836	17,200	1,836
2014-02-26	1,850	1,858	1,831	1,855	30,200	1,855
2014-02-25	1,887	1,888	1,862	1,882	30,400	1,882
2014-02-24	1,897	1,897	1,855	1,885	20,000	1,885
2014-02-21	1,857	1,882	1,857	1,881	12,300	1,881
2014-02-20	1,856	1,865	1,850	1,852	13,500	1,852
2014-02-19	1,860	1,890	1,860	1,879	8,900	1,879
2014-02-18	1,848	1,869	1,831	1,864	20,100	1,864
2014-02-17	1,820	1,850	1,812	1,850	10,900	1,850
2014-02-14	1,834	1,835	1,812	1,817	19,100	1,817
2014-02-13	1,835	1,836	1,826	1,832	8,700	1,832
2014-02-12	1,834	1,841	1,821	1,835	11,300	1,835
2014-02-10	1,812	1,812	1,791	1,808	10,700	1,808
2014-02-07	1,790	1,805	1,774	1,786	14,900	1,786
2014-02-06	1,813	1,813	1,769	1,783	12,700	1,783
2014-02-05	1,800	1,815	1,770	1,780	24,000	1,780
2014-02-04	1,815	1,815	1,761	1,762	30,000	1,762
2014-02-03	1,851	1,864	1,821	1,839	18,200	1,839
2014-01-31	1,860	1,870	1,823	1,851	12,500	1,851
2014-01-30	1,874	1,874	1,835	1,853	17,800	1,853
2014-01-29	1,877	1,883	1,855	1,882	7,100	1,882
2014-01-28	1,890	1,890	1,841	1,844	16,200	1,844
2014-01-27	1,870	1,878	1,839	1,839	20,900	1,839
2014-01-24	1,900	1,919	1,883	1,886	23,600	1,886
2014-01-23	1,959	1,959	1,914	1,928	18,100	1,928
2014-01-22	1,943	1,959	1,935	1,945	10,800	1,945
2014-01-21	1,950	1,956	1,935	1,943	15,400	1,943
2014-01-20	1,949	1,950	1,937	1,940	12,500	1,940
2014-01-17	1,913	1,937	1,913	1,928	14,600	1,928
2014-01-16	1,900	1,920	1,895	1,913	14,600	1,913
2014-01-15	1,871	1,908	1,871	1,900	10,200	1,900
2014-01-14	1,880	1,880	1,869	1,869	16,400	1,869
2014-01-10	1,878	1,894	1,873	1,884	20,200	1,884
2014-01-09	1,870	1,878	1,860	1,878	16,600	1,878
2014-01-08	1,868	1,870	1,861	1,870	13,600	1,870
2014-01-07	1,843	1,858	1,820	1,855	22,100	1,855
2014-01-06	1,869	1,879	1,840	1,869	25,400	1,869

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 [2014年度]

9974 (株)ベルクの時系列データ [2014年度]