1. HOME >
  2. 株価時系列 >
  3. 9974 >
  4. 2020年

9974 (株)ベルク 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
2020-12-306,2406,3006,1806,24026,2006,240
2020-12-296,2506,3006,2106,27030,4006,270
2020-12-286,3306,3806,2306,27030,6006,270
2020-12-256,3506,3706,2506,32021,3006,320
2020-12-246,2406,3206,2406,31016,6006,310
2020-12-236,1706,2506,1606,22014,3006,220
2020-12-226,1406,2006,1206,17022,6006,170
2020-12-216,1806,2006,0906,14026,4006,140
2020-12-186,2006,2606,1206,19036,8006,190
2020-12-176,1006,2006,0606,20032,9006,200
2020-12-166,2506,2506,1406,15032,4006,150
2020-12-156,2506,3306,2006,20022,7006,200
2020-12-146,4006,4706,2906,29038,8006,290
2020-12-116,3206,4306,2806,40035,1006,400
2020-12-106,3206,3506,2706,32033,7006,320
2020-12-096,2506,2806,2006,27020,3006,270
2020-12-086,1206,2906,1206,21030,3006,210
2020-12-076,2106,2106,1506,18032,5006,180
2020-12-046,1106,2106,1006,18032,7006,180
2020-12-036,1606,2306,1106,14041,6006,140
2020-12-026,1906,2106,0806,08062,1006,080
2020-12-016,1506,2606,1406,17057,3006,170
2020-11-306,2706,2706,1106,11057,6006,110
2020-11-276,5506,6006,3406,37092,7006,370
2020-11-266,2806,5206,2806,50036,7006,500
2020-11-256,3606,4006,2806,30048,2006,300
2020-11-246,4006,4306,3606,36040,6006,360
2020-11-206,3406,3406,2406,27019,7006,270
2020-11-196,1706,2606,1406,26048,3006,260
2020-11-186,1706,2606,1706,17035,2006,170
2020-11-176,3406,3406,2206,23027,5006,230
2020-11-166,3006,3706,2906,33030,5006,330
2020-11-136,3306,3706,2006,30041,6006,300
2020-11-126,3606,4406,3406,39041,6006,390
2020-11-116,3906,4706,3406,43044,0006,430
2020-11-106,6706,6706,3406,39075,1006,390
2020-11-096,6606,6906,5406,61037,2006,610
2020-11-066,6906,6906,5606,61030,3006,610
2020-11-056,4406,7006,4006,60073,4006,600
2020-11-046,5606,5806,4206,44044,7006,440
2020-11-026,4106,5706,4106,52038,0006,520
2020-10-306,5906,5906,3906,41035,0006,410
2020-10-296,4306,5706,4206,53055,7006,530
2020-10-286,3006,4306,2806,43037,7006,430
2020-10-276,2606,3806,1806,37045,7006,370
2020-10-266,4606,4606,3306,35027,0006,350
2020-10-236,5006,5306,3806,40036,6006,400
2020-10-226,7406,7406,5006,55047,2006,550
2020-10-216,7306,8206,7006,74026,1006,740
2020-10-206,7006,8706,6806,75034,1006,750
2020-10-196,7506,8106,7306,73025,8006,730
2020-10-166,7606,7606,6306,68033,5006,680
2020-10-156,8806,9006,7206,76043,3006,760
2020-10-146,8906,9706,8206,88037,4006,880
2020-10-137,0607,0606,8806,91047,3006,910
2020-10-127,2607,3006,9506,96084,8006,960
2020-10-096,8807,1306,8107,110126,4007,110
2020-10-087,3507,4307,2607,35074,6007,350
2020-10-077,4507,4507,2007,26085,4007,260
2020-10-067,7207,7207,5107,51037,6007,510
2020-10-057,7007,8207,6307,69035,0007,690
2020-10-027,7707,8507,5607,60033,2007,600
2020-09-307,9207,9307,7607,77029,0007,770
2020-09-297,9007,9507,7707,92031,0007,920
2020-09-287,7907,9407,7607,94043,5007,940
2020-09-257,6007,7907,5907,79045,4007,790
2020-09-247,6107,7307,5107,54028,4007,540
2020-09-237,6207,6907,5807,61028,9007,610
2020-09-187,5307,6207,4807,62049,0007,620
2020-09-177,3207,4607,2607,46035,2007,460
2020-09-167,0607,3507,0607,33038,3007,330
2020-09-157,2007,2007,0307,07025,1007,070
2020-09-147,2007,2407,1107,24026,3007,240
2020-09-117,0007,2006,9307,07074,0007,070
2020-09-107,0007,0006,8806,90026,5006,900
2020-09-096,8006,9406,7406,90042,4006,900
2020-09-086,9607,0106,7806,90047,4006,900
2020-09-077,3207,4007,0007,01038,4007,010
2020-09-047,4307,5307,2707,32046,3007,320
2020-09-037,4607,5607,4107,44030,3007,440
2020-09-027,3307,4007,2907,40026,8007,400
2020-09-017,4307,4307,2807,31036,2007,310
2020-08-317,2907,5007,2907,49043,1007,490
2020-08-287,3007,4707,2307,30055,1007,300
2020-08-277,4207,4707,3607,42035,5007,420
2020-08-267,6107,6107,4207,46045,1007,460
2020-08-257,8007,8007,5007,61087,8007,610
2020-08-247,8207,8807,7107,81023,6007,810
2020-08-217,8107,8307,6807,75013,4007,750
2020-08-207,7607,8607,7407,79024,3007,790
2020-08-197,6807,7707,6707,77029,2007,770
2020-08-187,5007,7207,4607,70037,7007,700
2020-08-177,5907,6107,5107,56026,7007,560
2020-08-147,5807,7407,5807,67023,7007,670
2020-08-137,6407,6707,6007,64026,3007,640
2020-08-127,5107,6207,4707,60048,1007,600
2020-08-117,4107,4407,3307,40032,7007,400
2020-08-077,5207,5807,3207,37030,4007,370
2020-08-067,5507,6707,5207,55022,1007,550
2020-08-057,5807,6407,5407,60022,2007,600
2020-08-047,5907,7307,5907,60023,4007,600
2020-08-037,7007,7007,5207,59024,6007,590
2020-07-317,8207,8207,5507,59025,2007,590
2020-07-307,7307,8207,6907,79048,3007,790
2020-07-297,6707,7407,6107,73037,6007,730
2020-07-287,7107,7407,6107,65025,5007,650
2020-07-277,6607,7407,5807,71028,6007,710
2020-07-227,7707,9007,6707,70039,4007,700
2020-07-217,5607,7707,5307,72052,0007,720
2020-07-207,6107,6407,4207,49045,5007,490
2020-07-177,5207,6307,4407,61026,5007,610
2020-07-167,5207,6407,4107,51073,3007,510
2020-07-157,7707,8207,6907,81048,2007,810
2020-07-147,8007,9207,7407,80050,3007,800
2020-07-137,7607,8907,6107,80070,6007,800
2020-07-107,7007,7607,5607,61042,9007,610
2020-07-097,6207,7907,5207,70064,7007,700
2020-07-087,7507,8607,6107,68077,1007,680
2020-07-077,9907,9907,6607,750164,8007,750
2020-07-067,6508,0307,6408,03095,9008,030
2020-07-037,3807,5107,3307,51050,6007,510
2020-07-027,2407,3907,2307,30034,0007,300
2020-07-017,3707,3707,1807,18033,9007,180
2020-06-307,4607,4707,2907,37054,3007,370
2020-06-297,2907,4007,2607,38028,9007,380
2020-06-267,1807,3007,1007,29025,0007,290
2020-06-257,1507,2907,0707,10035,7007,100
2020-06-247,2207,2207,1007,12025,4007,120
2020-06-236,9607,2506,9207,22055,2007,220
2020-06-226,9106,9806,8706,92020,3006,920
2020-06-196,7106,9106,7106,91037,2006,910
2020-06-186,8606,8606,6906,70028,2006,700
2020-06-176,8106,8706,7206,80023,6006,800
2020-06-166,7706,8406,7106,81024,1006,810
2020-06-156,6606,8706,6606,70017,7006,700
2020-06-126,6306,7906,5706,68028,9006,680
2020-06-116,7006,7606,6606,71025,4006,710
2020-06-106,6806,7306,5606,71027,4006,710
2020-06-096,6606,7306,5806,68023,7006,680
2020-06-086,6706,6706,6106,66025,1006,660
2020-06-056,8306,8306,6206,62025,8006,620
2020-06-046,8806,8806,6506,83077,0006,830
2020-06-036,9706,9706,7706,88051,8006,880
2020-06-026,8606,9206,7706,90050,1006,900
2020-06-016,6406,8406,5806,79038,7006,790
2020-05-296,4306,6706,3806,64088,7006,640
2020-05-286,4706,4706,2906,38038,0006,380
2020-05-276,3806,4806,3206,43024,5006,430
2020-05-266,4506,4506,2506,34030,2006,340
2020-05-256,4706,4706,3606,42020,4006,420
2020-05-226,5006,5506,3706,37023,9006,370
2020-05-216,4906,5706,4206,48034,3006,480
2020-05-206,3406,5006,3306,46026,8006,460
2020-05-196,3806,4706,2906,36036,2006,360
2020-05-186,1706,3706,1706,36041,5006,360
2020-05-156,0206,2206,0106,17043,6006,170
2020-05-145,9006,0305,9005,98027,4005,980
2020-05-135,8306,0405,8306,03044,3006,030
2020-05-126,0006,0505,9405,97033,4005,970
2020-05-116,0906,0905,9105,94040,9005,940
2020-05-086,1506,2305,9706,07034,7006,070
2020-05-076,0806,1305,9506,06036,7006,060
2020-05-016,2606,2906,0506,09089,8006,090
2020-04-306,5006,5406,3106,31037,9006,310
2020-04-286,3506,4806,2206,46039,1006,460
2020-04-276,4706,5606,3906,41042,1006,410
2020-04-246,3506,3506,1706,35036,7006,350
2020-04-236,2106,4106,2106,36040,7006,360
2020-04-226,0806,2306,0506,21046,3006,210
2020-04-216,0206,1305,9206,07031,6006,070
2020-04-205,9106,0405,9106,02027,9006,020
2020-04-176,1506,1805,8205,91043,0005,910
2020-04-165,6806,0505,6806,05044,3006,050
2020-04-155,8705,8705,6205,68043,8005,680
2020-04-145,7405,9105,6905,87055,2005,870
2020-04-135,6005,7705,5505,75074,2005,750
2020-04-105,3305,4005,1305,40042,7005,400
2020-04-095,5105,5105,2405,33039,7005,330
2020-04-085,3905,5205,2905,43041,3005,430
2020-04-075,4705,5305,3405,46033,2005,460
2020-04-065,1305,3405,1305,27057,6005,270
2020-04-035,3105,4005,0405,14024,9005,140
2020-04-025,4405,5005,3005,32035,7005,320
2020-04-015,6705,7905,5605,59026,5005,590
2020-03-315,6605,8705,5105,74041,2005,740
2020-03-305,7905,8005,4805,63057,5005,630
2020-03-275,5405,8905,5105,89069,8005,890
2020-03-265,1105,6005,0705,44050,5005,440
2020-03-255,0805,3104,9005,31048,9005,310
2020-03-244,7004,8304,6504,83048,0004,830
2020-03-234,8404,9904,5154,70064,9004,700
2020-03-194,9055,0904,7004,70064,1004,700
2020-03-184,9155,0704,8554,89020,4004,890
2020-03-174,4004,8904,3604,84534,6004,845
2020-03-164,3004,6004,3004,49520,4004,495
2020-03-134,2504,3654,0904,29531,5004,295
2020-03-124,5804,6004,4254,56045,4004,560
2020-03-114,8054,8854,7354,74023,5004,740
2020-03-104,7554,8554,5704,82033,9004,820
2020-03-094,9704,9704,8154,90526,3004,905
2020-03-065,1205,2005,0705,07019,6005,070
2020-03-055,2205,2405,1705,21015,3005,210
2020-03-045,1505,2405,1005,17015,8005,170
2020-03-035,5005,5005,2405,25032,9005,250
2020-03-025,1505,4105,1105,40031,5005,400
2020-02-285,2005,2505,1505,18034,4005,180
2020-02-275,2305,3205,1905,28045,8005,280
2020-02-265,1805,3605,1805,340109,0005,340
2020-02-255,3505,3905,1805,21085,6005,210
2020-02-215,5605,6705,5505,57046,0005,570
2020-02-205,6505,6805,5905,59017,4005,590
2020-02-195,6905,7005,6405,67015,8005,670
2020-02-185,8105,8105,6305,63017,2005,630
2020-02-175,9005,9105,7905,87020,8005,870
2020-02-146,0006,0105,9305,98016,5005,980
2020-02-136,1206,1206,0606,0606,6006,060
2020-02-126,1606,1906,0906,12014,2006,120
2020-02-106,0906,1406,0906,1308,6006,130
2020-02-076,2606,2606,0306,12018,1006,120
2020-02-066,0806,2406,0706,19024,2006,190
2020-02-056,0006,0906,0006,03015,8006,030
2020-02-045,9605,9905,9005,9907,5005,990
2020-02-035,7906,0405,7705,97023,0005,970
2020-01-315,9205,9205,8405,86015,7005,860
2020-01-306,0906,0905,8705,92013,2005,920
2020-01-296,0406,0905,9506,04022,6006,040
2020-01-286,0106,1005,9106,04021,6006,040
2020-01-275,8506,0005,8505,95015,8005,950
2020-01-245,9906,0605,9406,01021,5006,010
2020-01-235,8505,9805,8205,96015,9005,960
2020-01-225,8005,9005,7805,85012,8005,850
2020-01-215,7705,8505,7405,74011,5005,740
2020-01-205,6405,8105,6005,80015,0005,800
2020-01-175,5505,6005,5005,59010,0005,590
2020-01-165,4905,5105,4605,4807,4005,480
2020-01-155,5105,5305,4005,4809,7005,480
2020-01-145,6705,6705,4205,50016,0005,500
2020-01-105,8805,8805,6205,64014,9005,640
2020-01-095,7905,8705,7605,81012,1005,810
2020-01-085,5105,7905,5105,79017,3005,790
2020-01-075,5905,7305,5805,71014,5005,710
2020-01-065,4605,5305,4205,49013,8005,490

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