ベルグアース(1383)の株価時系列情報
ベルグアース(1383)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,553 | 1,600 | 1,553 | 1,600 | 5,200 |
| 2013/12/27 | 1,595 | 1,595 | 1,575 | 1,575 | 2,200 |
| 2013/12/26 | 1,551 | 1,599 | 1,551 | 1,570 | 1,900 |
| 2013/12/25 | 1,555 | 1,589 | 1,545 | 1,545 | 6,100 |
| 2013/12/24 | 1,590 | 1,620 | 1,560 | 1,560 | 11,500 |
| 2013/12/20 | 1,609 | 1,609 | 1,550 | 1,594 | 6,400 |
| 2013/12/19 | 1,580 | 1,619 | 1,580 | 1,590 | 7,200 |
| 2013/12/18 | 1,572 | 1,585 | 1,572 | 1,580 | 1,700 |
| 2013/12/17 | 1,604 | 1,609 | 1,562 | 1,571 | 9,000 |
| 2013/12/16 | 1,651 | 1,651 | 1,588 | 1,615 | 23,000 |
| 2013/12/13 | 1,560 | 1,560 | 1,535 | 1,546 | 2,100 |
| 2013/12/12 | 1,551 | 1,570 | 1,533 | 1,540 | 4,500 |
| 2013/12/11 | 1,525 | 1,580 | 1,520 | 1,548 | 15,100 |
| 2013/12/10 | 1,512 | 1,530 | 1,512 | 1,525 | 3,500 |
| 2013/12/09 | 1,504 | 1,505 | 1,504 | 1,505 | 600 |
| 2013/12/06 | 1,508 | 1,509 | 1,496 | 1,500 | 3,100 |
| 2013/12/05 | 1,516 | 1,524 | 1,515 | 1,515 | 1,600 |
| 2013/12/04 | 1,540 | 1,540 | 1,520 | 1,535 | 2,100 |
| 2013/12/03 | 1,550 | 1,550 | 1,530 | 1,535 | 1,600 |
| 2013/12/02 | 1,528 | 1,539 | 1,515 | 1,528 | 2,700 |
| 2013/11/29 | 1,525 | 1,525 | 1,510 | 1,513 | 5,000 |
| 2013/11/28 | 1,520 | 1,520 | 1,516 | 1,519 | 5,100 |
| 2013/11/27 | 1,519 | 1,520 | 1,515 | 1,515 | 1,700 |
| 2013/11/26 | 1,501 | 1,528 | 1,500 | 1,515 | 3,600 |
| 2013/11/25 | 1,500 | 1,505 | 1,497 | 1,497 | 2,400 |
| 2013/11/22 | 1,480 | 1,493 | 1,480 | 1,491 | 3,200 |
| 2013/11/21 | 1,464 | 1,477 | 1,464 | 1,477 | 2,700 |
| 2013/11/20 | 1,477 | 1,480 | 1,463 | 1,464 | 3,300 |
| 2013/11/19 | 1,475 | 1,475 | 1,461 | 1,462 | 6,800 |
| 2013/11/18 | 1,484 | 1,484 | 1,457 | 1,475 | 2,900 |
| 2013/11/15 | 1,477 | 1,484 | 1,452 | 1,468 | 2,300 |
| 2013/11/14 | 1,452 | 1,460 | 1,447 | 1,447 | 5,100 |
| 2013/11/13 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2013/11/12 | 1,452 | 1,480 | 1,446 | 1,480 | 1,000 |
| 2013/11/11 | 1,490 | 1,490 | 1,446 | 1,460 | 2,600 |
| 2013/11/08 | 1,455 | 1,480 | 1,450 | 1,465 | 4,000 |
| 2013/11/07 | 1,490 | 1,490 | 1,463 | 1,485 | 500 |
| 2013/11/06 | 1,485 | 1,499 | 1,475 | 1,498 | 1,400 |
| 2013/11/05 | 1,497 | 1,502 | 1,439 | 1,502 | 4,700 |
| 2013/11/01 | 1,490 | 1,490 | 1,470 | 1,489 | 2,400 |
| 2013/10/31 | 1,507 | 1,529 | 1,496 | 1,502 | 2,200 |
| 2013/10/30 | 1,527 | 1,527 | 1,496 | 1,510 | 3,900 |
| 2013/10/29 | 1,530 | 1,531 | 1,511 | 1,527 | 4,300 |
| 2013/10/28 | 1,520 | 1,530 | 1,471 | 1,530 | 8,800 |
| 2013/10/25 | 1,521 | 1,529 | 1,520 | 1,529 | 1,400 |
| 2013/10/24 | 1,512 | 1,530 | 1,510 | 1,510 | 2,900 |
| 2013/10/23 | 1,547 | 1,547 | 1,516 | 1,516 | 3,000 |
| 2013/10/22 | 1,540 | 1,545 | 1,524 | 1,526 | 3,500 |
| 2013/10/21 | 1,550 | 1,550 | 1,522 | 1,522 | 1,100 |
| 2013/10/18 | 1,544 | 1,544 | 1,513 | 1,516 | 1,000 |
| 2013/10/17 | 1,516 | 1,531 | 1,512 | 1,520 | 1,400 |
| 2013/10/16 | 1,511 | 1,560 | 1,511 | 1,514 | 4,100 |
| 2013/10/15 | 1,519 | 1,550 | 1,510 | 1,516 | 4,900 |
| 2013/10/11 | 1,508 | 1,519 | 1,503 | 1,519 | 1,200 |
| 2013/10/10 | 1,510 | 1,510 | 1,488 | 1,500 | 3,200 |
| 2013/10/09 | 1,465 | 1,502 | 1,465 | 1,496 | 1,800 |
| 2013/10/08 | 1,500 | 1,500 | 1,480 | 1,484 | 7,500 |
| 2013/10/07 | 1,526 | 1,528 | 1,501 | 1,501 | 2,300 |
| 2013/10/04 | 1,500 | 1,511 | 1,495 | 1,500 | 3,600 |
| 2013/10/03 | 1,522 | 1,522 | 1,500 | 1,511 | 5,600 |
| 2013/10/02 | 1,530 | 1,566 | 1,523 | 1,525 | 4,800 |
| 2013/10/01 | 1,530 | 1,559 | 1,516 | 1,559 | 5,000 |
| 2013/09/30 | 1,580 | 1,580 | 1,480 | 1,529 | 9,100 |
| 2013/09/27 | 1,600 | 1,600 | 1,590 | 1,597 | 7,100 |
| 2013/09/26 | 1,585 | 1,610 | 1,577 | 1,610 | 5,400 |
| 2013/09/25 | 1,591 | 1,597 | 1,576 | 1,590 | 21,300 |
| 2013/09/24 | 1,632 | 1,694 | 1,620 | 1,622 | 24,200 |
| 2013/09/20 | 1,518 | 1,586 | 1,500 | 1,580 | 12,400 |
| 2013/09/19 | 1,475 | 1,497 | 1,474 | 1,490 | 2,900 |
| 2013/09/18 | 1,475 | 1,490 | 1,423 | 1,455 | 5,900 |
| 2013/09/17 | 1,505 | 1,534 | 1,475 | 1,475 | 6,800 |
| 2013/09/13 | 1,452 | 1,455 | 1,440 | 1,453 | 3,000 |
| 2013/09/12 | 1,477 | 1,477 | 1,455 | 1,455 | 1,400 |
| 2013/09/11 | 1,451 | 1,458 | 1,447 | 1,447 | 3,000 |
| 2013/09/10 | 1,471 | 1,471 | 1,439 | 1,439 | 4,300 |
| 2013/09/09 | 1,460 | 1,470 | 1,446 | 1,447 | 10,000 |
| 2013/09/06 | 1,460 | 1,460 | 1,430 | 1,450 | 4,600 |
| 2013/09/05 | 1,455 | 1,460 | 1,435 | 1,460 | 2,900 |
| 2013/09/04 | 1,415 | 1,440 | 1,400 | 1,433 | 3,600 |
| 2013/09/03 | 1,403 | 1,430 | 1,403 | 1,415 | 3,100 |
| 2013/09/02 | 1,375 | 1,415 | 1,372 | 1,403 | 1,500 |
| 2013/08/30 | 1,363 | 1,390 | 1,362 | 1,365 | 2,000 |
| 2013/08/29 | 1,408 | 1,408 | 1,366 | 1,366 | 3,000 |
| 2013/08/28 | 1,380 | 1,410 | 1,361 | 1,390 | 6,600 |
| 2013/08/27 | 1,415 | 1,425 | 1,400 | 1,418 | 7,400 |
| 2013/08/26 | 1,455 | 1,470 | 1,426 | 1,426 | 2,600 |
| 2013/08/23 | 1,444 | 1,474 | 1,410 | 1,410 | 3,100 |
| 2013/08/22 | 1,447 | 1,447 | 1,398 | 1,414 | 7,600 |
| 2013/08/21 | 1,506 | 1,510 | 1,405 | 1,428 | 9,800 |
| 2013/08/20 | 1,537 | 1,563 | 1,515 | 1,515 | 3,300 |
| 2013/08/19 | 1,503 | 1,515 | 1,502 | 1,515 | 2,200 |
| 2013/08/16 | 1,510 | 1,535 | 1,502 | 1,509 | 3,600 |
| 2013/08/15 | 1,539 | 1,546 | 1,515 | 1,515 | 1,600 |
| 2013/08/14 | 1,530 | 1,540 | 1,517 | 1,540 | 1,800 |
| 2013/08/13 | 1,570 | 1,570 | 1,517 | 1,533 | 3,500 |
| 2013/08/12 | 1,548 | 1,587 | 1,530 | 1,530 | 2,400 |
| 2013/08/09 | 1,543 | 1,583 | 1,531 | 1,549 | 2,300 |
| 2013/08/08 | 1,531 | 1,570 | 1,531 | 1,541 | 2,000 |
| 2013/08/07 | 1,600 | 1,600 | 1,541 | 1,550 | 2,900 |
| 2013/08/06 | 1,591 | 1,591 | 1,549 | 1,582 | 2,800 |
| 2013/08/05 | 1,590 | 1,610 | 1,530 | 1,591 | 3,600 |
| 2013/08/02 | 1,699 | 1,699 | 1,616 | 1,616 | 5,900 |
| 2013/08/01 | 1,613 | 1,650 | 1,530 | 1,639 | 6,300 |
| 2013/07/31 | 1,603 | 1,639 | 1,593 | 1,600 | 4,300 |
| 2013/07/30 | 1,515 | 1,589 | 1,515 | 1,578 | 4,700 |
| 2013/07/29 | 1,610 | 1,610 | 1,530 | 1,531 | 11,300 |
| 2013/07/26 | 1,691 | 1,691 | 1,661 | 1,663 | 6,600 |
| 2013/07/25 | 1,788 | 1,788 | 1,692 | 1,701 | 19,700 |
| 2013/07/24 | 1,783 | 1,811 | 1,740 | 1,770 | 28,300 |
| 2013/07/23 | 1,665 | 1,743 | 1,650 | 1,743 | 19,100 |
| 2013/07/22 | 1,698 | 1,720 | 1,640 | 1,653 | 16,800 |
| 2013/07/19 | 1,671 | 1,700 | 1,610 | 1,666 | 18,000 |
| 2013/07/18 | 1,598 | 1,660 | 1,583 | 1,660 | 18,300 |
| 2013/07/17 | 1,569 | 1,605 | 1,525 | 1,597 | 17,100 |
| 2013/07/16 | 1,559 | 1,590 | 1,549 | 1,570 | 13,000 |
| 2013/07/12 | 1,513 | 1,549 | 1,513 | 1,519 | 2,700 |
| 2013/07/11 | 1,550 | 1,550 | 1,502 | 1,512 | 5,000 |
| 2013/07/10 | 1,550 | 1,594 | 1,537 | 1,537 | 12,900 |
| 2013/07/09 | 1,520 | 1,540 | 1,500 | 1,540 | 6,200 |
| 2013/07/08 | 1,563 | 1,571 | 1,515 | 1,517 | 8,500 |
| 2013/07/05 | 1,570 | 1,580 | 1,520 | 1,525 | 7,600 |
| 2013/07/04 | 1,518 | 1,530 | 1,492 | 1,530 | 4,400 |
| 2013/07/03 | 1,510 | 1,520 | 1,486 | 1,491 | 3,000 |
| 2013/07/02 | 1,481 | 1,510 | 1,480 | 1,480 | 9,200 |
| 2013/07/01 | 1,380 | 1,460 | 1,380 | 1,460 | 6,300 |
| 2013/06/28 | 1,321 | 1,387 | 1,321 | 1,374 | 3,600 |
| 2013/06/27 | 1,330 | 1,340 | 1,215 | 1,315 | 8,300 |
| 2013/06/26 | 1,380 | 1,380 | 1,300 | 1,300 | 10,900 |
| 2013/06/25 | 1,440 | 1,450 | 1,342 | 1,372 | 8,200 |
| 2013/06/24 | 1,460 | 1,490 | 1,430 | 1,450 | 2,500 |
| 2013/06/21 | 1,410 | 1,470 | 1,410 | 1,461 | 6,500 |
| 2013/06/20 | 1,485 | 1,519 | 1,450 | 1,470 | 6,700 |
| 2013/06/19 | 1,530 | 1,530 | 1,500 | 1,500 | 6,900 |
| 2013/06/18 | 1,560 | 1,560 | 1,500 | 1,530 | 3,700 |
| 2013/06/17 | 1,501 | 1,550 | 1,490 | 1,530 | 7,600 |
| 2013/06/14 | 1,499 | 1,499 | 1,480 | 1,490 | 2,800 |
| 2013/06/13 | 1,499 | 1,499 | 1,453 | 1,465 | 6,300 |
| 2013/06/12 | 1,451 | 1,500 | 1,451 | 1,500 | 6,000 |
| 2013/06/11 | 1,517 | 1,520 | 1,445 | 1,519 | 7,800 |
| 2013/06/10 | 1,490 | 1,534 | 1,411 | 1,517 | 18,800 |
| 2013/06/07 | 1,375 | 1,410 | 1,298 | 1,355 | 37,200 |
| 2013/06/06 | 1,522 | 1,550 | 1,400 | 1,449 | 27,400 |
| 2013/06/05 | 1,615 | 1,710 | 1,578 | 1,578 | 23,900 |
| 2013/06/04 | 1,600 | 1,611 | 1,579 | 1,585 | 12,500 |
| 2013/06/03 | 1,637 | 1,640 | 1,600 | 1,625 | 11,300 |
| 2013/05/31 | 1,650 | 1,690 | 1,611 | 1,637 | 9,400 |
| 2013/05/30 | 1,677 | 1,707 | 1,600 | 1,638 | 29,400 |
| 2013/05/29 | 1,740 | 1,759 | 1,700 | 1,707 | 18,900 |
| 2013/05/28 | 1,700 | 1,760 | 1,689 | 1,715 | 15,100 |
| 2013/05/27 | 1,720 | 1,770 | 1,720 | 1,720 | 17,100 |
| 2013/05/24 | 1,727 | 1,800 | 1,666 | 1,794 | 47,500 |
| 2013/05/23 | 1,919 | 1,925 | 1,630 | 1,654 | 83,100 |
| 2013/05/22 | 2,050 | 2,152 | 1,901 | 1,959 | 87,100 |
| 2013/05/21 | 2,170 | 2,650 | 2,012 | 2,200 | 324,400 |
| 2013/05/20 | 2,335 | 2,335 | 2,332 | 2,335 | 134,900 |
| 2013/05/17 | 1,615 | 1,935 | 1,590 | 1,935 | 211,500 |
| 2013/05/16 | 1,581 | 1,581 | 1,430 | 1,535 | 21,500 |
| 2013/05/15 | 1,640 | 1,641 | 1,576 | 1,580 | 21,300 |
| 2013/05/14 | 1,626 | 1,641 | 1,601 | 1,620 | 14,800 |
| 2013/05/13 | 1,631 | 1,660 | 1,620 | 1,620 | 14,000 |
| 2013/05/10 | 1,650 | 1,650 | 1,621 | 1,637 | 9,300 |
| 2013/05/09 | 1,669 | 1,669 | 1,626 | 1,630 | 5,900 |
| 2013/05/08 | 1,620 | 1,660 | 1,620 | 1,626 | 14,000 |
| 2013/05/07 | 1,600 | 1,648 | 1,595 | 1,617 | 14,600 |
| 2013/05/02 | 1,590 | 1,621 | 1,561 | 1,588 | 7,000 |
| 2013/05/01 | 1,655 | 1,655 | 1,620 | 1,620 | 7,100 |
| 2013/04/30 | 1,663 | 1,684 | 1,651 | 1,655 | 9,400 |
| 2013/04/26 | 1,683 | 1,686 | 1,661 | 1,670 | 20,900 |
| 2013/04/25 | 1,697 | 1,709 | 1,662 | 1,686 | 32,600 |
| 2013/04/24 | 1,720 | 1,723 | 1,650 | 1,653 | 33,700 |
| 2013/04/23 | 1,700 | 1,700 | 1,650 | 1,679 | 19,100 |
| 2013/04/22 | 1,700 | 1,710 | 1,620 | 1,628 | 32,800 |
| 2013/04/19 | 1,485 | 1,660 | 1,478 | 1,640 | 49,700 |
| 2013/04/18 | 1,455 | 1,460 | 1,407 | 1,410 | 8,100 |
| 2013/04/17 | 1,420 | 1,459 | 1,390 | 1,426 | 10,000 |
| 2013/04/16 | 1,445 | 1,445 | 1,411 | 1,421 | 4,400 |
| 2013/04/15 | 1,358 | 1,467 | 1,358 | 1,449 | 9,800 |
| 2013/04/12 | 1,388 | 1,388 | 1,348 | 1,351 | 6,000 |
| 2013/04/11 | 1,395 | 1,420 | 1,357 | 1,360 | 6,700 |
| 2013/04/10 | 1,391 | 1,398 | 1,380 | 1,380 | 3,800 |
| 2013/04/09 | 1,430 | 1,430 | 1,379 | 1,385 | 11,800 |
| 2013/04/08 | 1,332 | 1,448 | 1,332 | 1,409 | 12,200 |
| 2013/04/05 | 1,348 | 1,348 | 1,300 | 1,329 | 7,800 |
| 2013/04/04 | 1,323 | 1,380 | 1,280 | 1,348 | 6,800 |
| 2013/04/03 | 1,300 | 1,351 | 1,255 | 1,323 | 10,600 |
| 2013/04/02 | 1,215 | 1,255 | 1,200 | 1,255 | 18,600 |
| 2013/04/01 | 1,400 | 1,400 | 1,275 | 1,275 | 11,400 |
| 2013/03/29 | 1,355 | 1,385 | 1,345 | 1,350 | 9,300 |
| 2013/03/28 | 1,450 | 1,480 | 1,380 | 1,385 | 16,700 |
| 2013/03/27 | 1,450 | 1,510 | 1,450 | 1,471 | 6,900 |
| 2013/03/26 | 1,529 | 1,540 | 1,480 | 1,500 | 11,000 |
| 2013/03/25 | 1,520 | 1,535 | 1,505 | 1,505 | 5,800 |
| 2013/03/22 | 1,551 | 1,555 | 1,517 | 1,533 | 10,300 |
| 2013/03/21 | 1,554 | 1,558 | 1,515 | 1,550 | 7,800 |
| 2013/03/19 | 1,517 | 1,535 | 1,500 | 1,535 | 12,300 |
| 2013/03/18 | 1,510 | 1,527 | 1,481 | 1,505 | 16,200 |
| 2013/03/15 | 1,605 | 1,620 | 1,551 | 1,551 | 26,900 |
| 2013/03/14 | 1,693 | 1,728 | 1,614 | 1,614 | 73,200 |
| 2013/03/13 | 1,438 | 1,619 | 1,438 | 1,608 | 31,800 |
| 2013/03/12 | 1,440 | 1,500 | 1,402 | 1,450 | 29,500 |
| 2013/03/11 | 1,574 | 1,590 | 1,412 | 1,439 | 67,600 |
| 2013/03/08 | 1,635 | 1,674 | 1,596 | 1,630 | 25,400 |
| 2013/03/07 | 1,685 | 1,734 | 1,590 | 1,613 | 54,200 |
| 2013/03/06 | 1,751 | 1,788 | 1,602 | 1,670 | 94,400 |
| 2013/03/05 | 1,840 | 1,910 | 1,702 | 1,825 | 62,100 |
| 2013/03/04 | 1,980 | 1,988 | 1,800 | 1,803 | 115,500 |
| 2013/03/01 | 1,675 | 1,990 | 1,600 | 1,900 | 137,600 |
| 2013/02/28 | 1,395 | 1,740 | 1,370 | 1,715 | 158,600 |
| 2013/02/27 | 1,294 | 1,486 | 1,294 | 1,440 | 131,800 |
| 2013/02/26 | 1,240 | 1,282 | 1,200 | 1,238 | 21,200 |
| 2013/02/25 | 1,240 | 1,330 | 1,223 | 1,260 | 55,100 |
| 2013/02/22 | 1,187 | 1,194 | 1,152 | 1,194 | 4,900 |
| 2013/02/21 | 1,189 | 1,199 | 1,150 | 1,165 | 14,900 |
| 2013/02/20 | 1,315 | 1,315 | 1,190 | 1,190 | 40,400 |
| 2013/02/19 | 1,205 | 1,270 | 1,137 | 1,233 | 40,600 |
| 2013/02/18 | 1,075 | 1,088 | 1,053 | 1,055 | 3,000 |
| 2013/02/15 | 1,098 | 1,098 | 1,040 | 1,060 | 4,300 |
| 2013/02/14 | 1,071 | 1,075 | 1,070 | 1,072 | 1,200 |
| 2013/02/13 | 1,110 | 1,140 | 1,080 | 1,085 | 5,500 |
| 2013/02/12 | 1,165 | 1,165 | 1,110 | 1,110 | 5,300 |
| 2013/02/08 | 1,180 | 1,180 | 1,140 | 1,140 | 6,300 |
| 2013/02/07 | 1,199 | 1,199 | 1,140 | 1,178 | 5,000 |
| 2013/02/06 | 1,200 | 1,200 | 1,170 | 1,185 | 8,300 |
| 2013/02/05 | 1,178 | 1,178 | 1,161 | 1,175 | 2,900 |
| 2013/02/04 | 1,198 | 1,198 | 1,145 | 1,161 | 11,100 |
| 2013/02/01 | 1,200 | 1,200 | 1,140 | 1,145 | 15,700 |
| 2013/01/31 | 1,148 | 1,325 | 1,080 | 1,230 | 38,000 |
| 2013/01/30 | 1,005 | 1,148 | 1,004 | 1,148 | 21,300 |
| 2013/01/29 | 1,000 | 1,000 | 990 | 998 | 3,600 |
| 2013/01/28 | 997 | 999 | 991 | 999 | 3,600 |
| 2013/01/25 | 990 | 996 | 990 | 995 | 1,800 |
| 2013/01/24 | 1,000 | 1,001 | 987 | 987 | 2,900 |
| 2013/01/23 | 1,000 | 1,010 | 986 | 999 | 4,400 |
| 2013/01/22 | 991 | 1,001 | 987 | 1,001 | 2,800 |
| 2013/01/21 | 988 | 1,002 | 988 | 990 | 3,800 |
| 2013/01/18 | 985 | 995 | 985 | 995 | 2,800 |
| 2013/01/17 | 996 | 996 | 985 | 995 | 2,800 |
| 2013/01/16 | 990 | 1,000 | 990 | 994 | 4,300 |
| 2013/01/15 | 1,003 | 1,003 | 981 | 986 | 3,700 |
| 2013/01/11 | 998 | 999 | 975 | 988 | 5,800 |
| 2013/01/10 | 977 | 1,007 | 975 | 975 | 8,900 |
| 2013/01/09 | 957 | 970 | 955 | 960 | 2,500 |
| 2013/01/08 | 950 | 952 | 946 | 950 | 900 |
| 2013/01/07 | 951 | 954 | 947 | 947 | 6,500 |
| 2013/01/04 | 935 | 950 | 923 | 929 | 8,900 |