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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,049 | 1,049 | 1,036 | 1,036 | 300 |
| 2015/12/29 | 1,015 | 1,039 | 1,015 | 1,027 | 1,600 |
| 2015/12/28 | 1,010 | 1,015 | 994 | 1,000 | 4,300 |
| 2015/12/25 | 1,009 | 1,024 | 982 | 982 | 11,200 |
| 2015/12/24 | 1,032 | 1,050 | 1,026 | 1,026 | 5,500 |
| 2015/12/22 | 1,050 | 1,050 | 1,040 | 1,040 | 2,500 |
| 2015/12/21 | 1,060 | 1,060 | 1,049 | 1,049 | 1,600 |
| 2015/12/18 | 1,070 | 1,070 | 1,047 | 1,052 | 3,200 |
| 2015/12/17 | 1,056 | 1,056 | 1,040 | 1,041 | 2,900 |
| 2015/12/16 | 1,066 | 1,066 | 1,056 | 1,056 | 800 |
| 2015/12/15 | 1,048 | 1,050 | 1,048 | 1,048 | 2,200 |
| 2015/12/14 | 1,072 | 1,072 | 1,047 | 1,047 | 3,500 |
| 2015/12/11 | 1,065 | 1,070 | 1,065 | 1,065 | 2,500 |
| 2015/12/10 | 1,086 | 1,086 | 1,060 | 1,060 | 1,300 |
| 2015/12/09 | 1,065 | 1,070 | 1,060 | 1,065 | 1,000 |
| 2015/12/08 | 1,063 | 1,063 | 1,056 | 1,063 | 1,900 |
| 2015/12/07 | 1,067 | 1,068 | 1,055 | 1,068 | 4,600 |
| 2015/12/04 | 1,092 | 1,092 | 1,080 | 1,092 | 1,000 |
| 2015/12/03 | 1,090 | 1,109 | 1,090 | 1,097 | 2,200 |
| 2015/12/02 | 1,078 | 1,095 | 1,078 | 1,090 | 2,000 |
| 2015/12/01 | 1,058 | 1,090 | 1,058 | 1,078 | 4,300 |
| 2015/11/30 | 1,055 | 1,055 | 1,054 | 1,055 | 1,300 |
| 2015/11/27 | 1,050 | 1,055 | 1,042 | 1,055 | 3,100 |
| 2015/11/26 | 1,057 | 1,057 | 1,050 | 1,052 | 9,100 |
| 2015/11/25 | 1,060 | 1,160 | 1,054 | 1,060 | 8,200 |
| 2015/11/24 | 1,058 | 1,060 | 1,058 | 1,058 | 4,500 |
| 2015/11/20 | 1,070 | 1,070 | 1,060 | 1,060 | 2,700 |
| 2015/11/19 | 1,087 | 1,087 | 1,065 | 1,065 | 1,600 |
| 2015/11/18 | 1,070 | 1,070 | 1,065 | 1,065 | 2,200 |
| 2015/11/17 | 1,078 | 1,090 | 1,066 | 1,070 | 4,200 |
| 2015/11/16 | 1,100 | 1,100 | 1,060 | 1,072 | 5,000 |
| 2015/11/13 | 1,128 | 1,128 | 1,120 | 1,121 | 900 |
| 2015/11/12 | 1,130 | 1,130 | 1,125 | 1,129 | 3,500 |
| 2015/11/11 | 1,140 | 1,145 | 1,137 | 1,140 | 4,300 |
| 2015/11/10 | 1,174 | 1,174 | 1,142 | 1,142 | 1,800 |
| 2015/11/09 | 1,150 | 1,150 | 1,142 | 1,145 | 1,500 |
| 2015/11/06 | 1,166 | 1,166 | 1,150 | 1,150 | 1,000 |
| 2015/11/05 | 1,171 | 1,171 | 1,166 | 1,166 | 300 |
| 2015/11/04 | 1,166 | 1,175 | 1,166 | 1,175 | 200 |
| 2015/11/02 | 1,198 | 1,198 | 1,152 | 1,166 | 1,500 |
| 2015/10/30 | 1,180 | 1,180 | 1,170 | 1,172 | 2,100 |
| 2015/10/29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,200 |
| 2015/10/28 | 1,188 | 1,190 | 1,165 | 1,190 | 2,100 |
| 2015/10/27 | 1,192 | 1,226 | 1,192 | 1,215 | 1,400 |
| 2015/10/26 | 1,200 | 1,200 | 1,189 | 1,192 | 1,700 |
| 2015/10/23 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2015/10/22 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2015/10/21 | 1,177 | 1,202 | 1,177 | 1,185 | 1,000 |
| 2015/10/20 | 1,247 | 1,247 | 1,182 | 1,183 | 4,100 |
| 2015/10/19 | 1,236 | 1,248 | 1,221 | 1,231 | 700 |
| 2015/10/16 | 1,235 | 1,236 | 1,235 | 1,236 | 400 |
| 2015/10/15 | 1,265 | 1,265 | 1,236 | 1,236 | 400 |
| 2015/10/14 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2015/10/13 | 1,293 | 1,293 | 1,241 | 1,255 | 1,200 |
| 2015/10/09 | 1,248 | 1,279 | 1,220 | 1,279 | 2,000 |
| 2015/10/08 | 1,300 | 1,300 | 1,263 | 1,290 | 900 |
| 2015/10/07 | 1,300 | 1,300 | 1,234 | 1,284 | 3,700 |
| 2015/10/06 | 1,300 | 1,330 | 1,299 | 1,318 | 2,800 |
| 2015/10/05 | 1,210 | 1,296 | 1,210 | 1,296 | 4,900 |
| 2015/10/02 | 1,199 | 1,210 | 1,187 | 1,192 | 3,900 |
| 2015/10/01 | 1,199 | 1,199 | 1,180 | 1,181 | 300 |
| 2015/09/30 | 1,156 | 1,185 | 1,156 | 1,185 | 600 |
| 2015/09/29 | 1,200 | 1,200 | 1,156 | 1,156 | 900 |
| 2015/09/28 | 1,245 | 1,245 | 1,200 | 1,200 | 1,400 |
| 2015/09/25 | 1,200 | 1,204 | 1,200 | 1,200 | 2,800 |
| 2015/09/24 | 1,251 | 1,251 | 1,200 | 1,200 | 1,700 |
| 2015/09/18 | 1,216 | 1,221 | 1,216 | 1,221 | 1,200 |
| 2015/09/17 | 1,230 | 1,230 | 1,221 | 1,221 | 500 |
| 2015/09/16 | 1,245 | 1,245 | 1,235 | 1,235 | 400 |
| 2015/09/15 | 1,263 | 1,263 | 1,200 | 1,200 | 3,000 |
| 2015/09/14 | 1,265 | 1,270 | 1,263 | 1,263 | 2,100 |
| 2015/09/10 | 1,348 | 1,348 | 1,348 | 1,348 | 900 |
| 2015/09/09 | 1,310 | 1,330 | 1,296 | 1,302 | 1,000 |
| 2015/09/08 | 1,305 | 1,310 | 1,305 | 1,310 | 300 |
| 2015/09/07 | 1,307 | 1,307 | 1,305 | 1,305 | 1,000 |
| 2015/09/04 | 1,330 | 1,335 | 1,307 | 1,310 | 500 |
| 2015/09/03 | 1,368 | 1,368 | 1,368 | 1,368 | 100 |
| 2015/09/02 | 1,311 | 1,351 | 1,311 | 1,351 | 1,300 |
| 2015/09/01 | 1,351 | 1,351 | 1,338 | 1,351 | 300 |
| 2015/08/31 | 1,341 | 1,351 | 1,311 | 1,351 | 1,300 |
| 2015/08/28 | 1,358 | 1,391 | 1,331 | 1,391 | 1,300 |
| 2015/08/26 | 1,370 | 1,370 | 1,328 | 1,348 | 600 |
| 2015/08/25 | 1,327 | 1,329 | 1,278 | 1,280 | 4,000 |
| 2015/08/24 | 1,323 | 1,323 | 1,296 | 1,297 | 3,600 |
| 2015/08/21 | 1,350 | 1,352 | 1,345 | 1,351 | 2,200 |
| 2015/08/20 | 1,422 | 1,422 | 1,380 | 1,380 | 1,200 |
| 2015/08/19 | 1,400 | 1,400 | 1,387 | 1,394 | 300 |
| 2015/08/18 | 1,419 | 1,419 | 1,399 | 1,399 | 1,000 |
| 2015/08/17 | 1,395 | 1,399 | 1,395 | 1,399 | 1,900 |
| 2015/08/14 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2015/08/13 | 1,370 | 1,371 | 1,370 | 1,371 | 300 |
| 2015/08/12 | 1,403 | 1,403 | 1,350 | 1,400 | 4,600 |
| 2015/08/11 | 1,411 | 1,411 | 1,400 | 1,400 | 1,600 |
| 2015/08/10 | 1,451 | 1,451 | 1,411 | 1,411 | 3,900 |
| 2015/08/07 | 1,425 | 1,439 | 1,421 | 1,421 | 3,300 |
| 2015/08/06 | 1,468 | 1,468 | 1,425 | 1,425 | 600 |
| 2015/08/05 | 1,444 | 1,444 | 1,444 | 1,444 | 100 |
| 2015/08/04 | 1,421 | 1,423 | 1,421 | 1,423 | 500 |
| 2015/08/03 | 1,460 | 1,460 | 1,418 | 1,439 | 6,300 |
| 2015/07/31 | 1,465 | 1,495 | 1,465 | 1,495 | 800 |
| 2015/07/30 | 1,488 | 1,488 | 1,459 | 1,459 | 1,300 |
| 2015/07/29 | 1,456 | 1,460 | 1,456 | 1,459 | 1,400 |
| 2015/07/28 | 1,472 | 1,483 | 1,455 | 1,483 | 1,900 |
| 2015/07/27 | 1,495 | 1,505 | 1,481 | 1,481 | 3,000 |
| 2015/07/24 | 1,516 | 1,516 | 1,503 | 1,504 | 3,400 |
| 2015/07/23 | 1,508 | 1,520 | 1,508 | 1,516 | 1,800 |
| 2015/07/22 | 1,533 | 1,533 | 1,508 | 1,519 | 2,500 |
| 2015/07/21 | 1,505 | 1,533 | 1,505 | 1,525 | 5,700 |
| 2015/07/17 | 1,495 | 1,504 | 1,471 | 1,499 | 5,900 |
| 2015/07/16 | 1,473 | 1,479 | 1,456 | 1,465 | 1,200 |
| 2015/07/15 | 1,486 | 1,495 | 1,471 | 1,495 | 2,600 |
| 2015/07/14 | 1,451 | 1,476 | 1,451 | 1,475 | 6,000 |
| 2015/07/13 | 1,449 | 1,455 | 1,409 | 1,451 | 4,300 |
| 2015/07/10 | 1,475 | 1,475 | 1,419 | 1,419 | 4,400 |
| 2015/07/09 | 1,470 | 1,486 | 1,270 | 1,448 | 15,600 |
| 2015/07/08 | 1,505 | 1,506 | 1,486 | 1,490 | 26,000 |
| 2015/07/07 | 1,548 | 1,555 | 1,532 | 1,532 | 2,400 |
| 2015/07/06 | 1,525 | 1,570 | 1,521 | 1,531 | 7,500 |
| 2015/07/03 | 1,570 | 1,570 | 1,516 | 1,540 | 3,800 |
| 2015/07/02 | 1,550 | 1,580 | 1,550 | 1,570 | 8,600 |
| 2015/07/01 | 1,550 | 1,550 | 1,530 | 1,530 | 2,800 |
| 2015/06/30 | 1,513 | 1,547 | 1,511 | 1,522 | 6,100 |
| 2015/06/29 | 1,515 | 1,555 | 1,511 | 1,520 | 5,400 |
| 2015/06/26 | 1,571 | 1,571 | 1,515 | 1,545 | 8,200 |
| 2015/06/25 | 1,510 | 1,580 | 1,509 | 1,567 | 12,500 |
| 2015/06/24 | 1,503 | 1,506 | 1,492 | 1,493 | 1,700 |
| 2015/06/23 | 1,507 | 1,507 | 1,473 | 1,473 | 1,200 |
| 2015/06/22 | 1,499 | 1,499 | 1,499 | 1,499 | 600 |
| 2015/06/19 | 1,472 | 1,480 | 1,471 | 1,472 | 1,000 |
| 2015/06/18 | 1,496 | 1,499 | 1,470 | 1,486 | 3,300 |
| 2015/06/17 | 1,508 | 1,508 | 1,508 | 1,508 | 100 |
| 2015/06/16 | 1,492 | 1,493 | 1,485 | 1,485 | 1,700 |
| 2015/06/15 | 1,500 | 1,500 | 1,494 | 1,494 | 1,400 |
| 2015/06/12 | 1,508 | 1,508 | 1,506 | 1,506 | 400 |
| 2015/06/11 | 1,507 | 1,507 | 1,507 | 1,507 | 100 |
| 2015/06/10 | 1,524 | 1,524 | 1,524 | 1,524 | 500 |
| 2015/06/09 | 1,487 | 1,497 | 1,487 | 1,497 | 600 |
| 2015/06/08 | 1,518 | 1,520 | 1,517 | 1,520 | 2,000 |
| 2015/06/05 | 1,515 | 1,519 | 1,489 | 1,519 | 600 |
| 2015/06/04 | 1,495 | 1,520 | 1,495 | 1,515 | 4,300 |
| 2015/06/03 | 1,484 | 1,491 | 1,482 | 1,491 | 600 |
| 2015/06/02 | 1,481 | 1,482 | 1,481 | 1,481 | 1,000 |
| 2015/06/01 | 1,480 | 1,481 | 1,480 | 1,481 | 300 |
| 2015/05/29 | 1,490 | 1,490 | 1,481 | 1,481 | 700 |
| 2015/05/28 | 1,484 | 1,486 | 1,484 | 1,484 | 1,200 |
| 2015/05/27 | 1,488 | 1,489 | 1,484 | 1,484 | 1,700 |
| 2015/05/26 | 1,495 | 1,495 | 1,490 | 1,490 | 1,300 |
| 2015/05/25 | 1,484 | 1,489 | 1,481 | 1,489 | 1,300 |
| 2015/05/22 | 1,496 | 1,496 | 1,484 | 1,484 | 200 |
| 2015/05/20 | 1,499 | 1,499 | 1,484 | 1,499 | 900 |
| 2015/05/19 | 1,499 | 1,499 | 1,482 | 1,497 | 600 |
| 2015/05/18 | 1,480 | 1,500 | 1,480 | 1,500 | 1,500 |
| 2015/05/15 | 1,499 | 1,499 | 1,470 | 1,480 | 4,300 |
| 2015/05/14 | 1,480 | 1,499 | 1,480 | 1,496 | 2,400 |
| 2015/05/13 | 1,505 | 1,505 | 1,492 | 1,499 | 1,000 |
| 2015/05/12 | 1,501 | 1,507 | 1,491 | 1,507 | 900 |
| 2015/05/11 | 1,510 | 1,510 | 1,491 | 1,499 | 1,700 |
| 2015/05/08 | 1,501 | 1,520 | 1,500 | 1,500 | 400 |
| 2015/05/07 | 1,500 | 1,535 | 1,500 | 1,500 | 4,100 |
| 2015/05/01 | 1,475 | 1,480 | 1,472 | 1,476 | 1,400 |
| 2015/04/30 | 1,510 | 1,510 | 1,477 | 1,477 | 4,400 |
| 2015/04/28 | 1,500 | 1,530 | 1,481 | 1,530 | 8,000 |
| 2015/04/27 | 1,485 | 1,492 | 1,481 | 1,492 | 800 |
| 2015/04/24 | 1,494 | 1,494 | 1,482 | 1,485 | 900 |
| 2015/04/23 | 1,478 | 1,494 | 1,478 | 1,494 | 3,800 |
| 2015/04/22 | 1,496 | 1,519 | 1,492 | 1,494 | 2,400 |
| 2015/04/21 | 1,498 | 1,498 | 1,487 | 1,487 | 1,000 |
| 2015/04/20 | 1,497 | 1,497 | 1,483 | 1,494 | 2,300 |
| 2015/04/17 | 1,488 | 1,488 | 1,486 | 1,487 | 500 |
| 2015/04/16 | 1,488 | 1,497 | 1,485 | 1,485 | 600 |
| 2015/04/14 | 1,480 | 1,495 | 1,480 | 1,495 | 1,000 |
| 2015/04/13 | 1,495 | 1,495 | 1,490 | 1,490 | 700 |
| 2015/04/10 | 1,498 | 1,498 | 1,483 | 1,485 | 900 |
| 2015/04/09 | 1,481 | 1,485 | 1,480 | 1,480 | 1,800 |
| 2015/04/08 | 1,487 | 1,487 | 1,478 | 1,479 | 1,000 |
| 2015/04/07 | 1,488 | 1,488 | 1,477 | 1,477 | 1,300 |
| 2015/04/06 | 1,472 | 1,480 | 1,470 | 1,480 | 700 |
| 2015/04/03 | 1,462 | 1,478 | 1,460 | 1,472 | 1,200 |
| 2015/04/02 | 1,460 | 1,460 | 1,460 | 1,460 | 500 |
| 2015/04/01 | 1,462 | 1,462 | 1,460 | 1,460 | 500 |
| 2015/03/31 | 1,462 | 1,464 | 1,461 | 1,462 | 1,700 |
| 2015/03/30 | 1,487 | 1,495 | 1,463 | 1,463 | 1,100 |
| 2015/03/27 | 1,462 | 1,462 | 1,462 | 1,462 | 100 |
| 2015/03/26 | 1,465 | 1,465 | 1,462 | 1,462 | 600 |
| 2015/03/25 | 1,470 | 1,475 | 1,467 | 1,467 | 700 |
| 2015/03/24 | 1,465 | 1,465 | 1,465 | 1,465 | 600 |
| 2015/03/23 | 1,465 | 1,465 | 1,465 | 1,465 | 400 |
| 2015/03/20 | 1,480 | 1,480 | 1,460 | 1,460 | 1,800 |
| 2015/03/19 | 1,460 | 1,466 | 1,460 | 1,466 | 500 |
| 2015/03/18 | 1,456 | 1,478 | 1,453 | 1,478 | 1,400 |
| 2015/03/17 | 1,460 | 1,478 | 1,457 | 1,460 | 1,400 |
| 2015/03/16 | 1,471 | 1,492 | 1,461 | 1,461 | 2,500 |
| 2015/03/13 | 1,500 | 1,500 | 1,480 | 1,480 | 1,300 |
| 2015/03/12 | 1,497 | 1,497 | 1,471 | 1,480 | 500 |
| 2015/03/11 | 1,470 | 1,482 | 1,470 | 1,482 | 300 |
| 2015/03/10 | 1,484 | 1,484 | 1,479 | 1,479 | 1,900 |
| 2015/03/09 | 1,472 | 1,486 | 1,471 | 1,486 | 700 |
| 2015/03/06 | 1,485 | 1,485 | 1,474 | 1,480 | 1,200 |
| 2015/03/05 | 1,495 | 1,495 | 1,495 | 1,495 | 400 |
| 2015/03/04 | 1,490 | 1,491 | 1,482 | 1,482 | 700 |
| 2015/03/03 | 1,478 | 1,494 | 1,478 | 1,490 | 700 |
| 2015/03/02 | 1,498 | 1,498 | 1,476 | 1,476 | 400 |
| 2015/02/27 | 1,503 | 1,503 | 1,444 | 1,460 | 3,200 |
| 2015/02/26 | 1,507 | 1,510 | 1,506 | 1,506 | 1,000 |
| 2015/02/25 | 1,511 | 1,521 | 1,511 | 1,511 | 600 |
| 2015/02/24 | 1,534 | 1,535 | 1,516 | 1,516 | 700 |
| 2015/02/23 | 1,511 | 1,534 | 1,511 | 1,530 | 1,300 |
| 2015/02/20 | 1,534 | 1,534 | 1,510 | 1,510 | 2,000 |
| 2015/02/18 | 1,520 | 1,540 | 1,510 | 1,510 | 600 |
| 2015/02/17 | 1,519 | 1,540 | 1,508 | 1,520 | 900 |
| 2015/02/16 | 1,521 | 1,540 | 1,511 | 1,511 | 700 |
| 2015/02/13 | 1,515 | 1,521 | 1,508 | 1,521 | 900 |
| 2015/02/12 | 1,530 | 1,532 | 1,519 | 1,521 | 1,400 |
| 2015/02/10 | 1,530 | 1,531 | 1,506 | 1,530 | 1,500 |
| 2015/02/09 | 1,515 | 1,518 | 1,503 | 1,518 | 400 |
| 2015/02/06 | 1,510 | 1,522 | 1,505 | 1,521 | 800 |
| 2015/02/05 | 1,510 | 1,510 | 1,510 | 1,510 | 400 |
| 2015/02/04 | 1,480 | 1,510 | 1,480 | 1,510 | 1,700 |
| 2015/02/03 | 1,485 | 1,485 | 1,481 | 1,481 | 200 |
| 2015/02/02 | 1,485 | 1,485 | 1,484 | 1,484 | 300 |
| 2015/01/30 | 1,509 | 1,509 | 1,486 | 1,486 | 600 |
| 2015/01/29 | 1,505 | 1,505 | 1,499 | 1,499 | 200 |
| 2015/01/28 | 1,500 | 1,500 | 1,499 | 1,499 | 1,100 |
| 2015/01/27 | 1,466 | 1,507 | 1,466 | 1,475 | 2,000 |
| 2015/01/26 | 1,510 | 1,510 | 1,484 | 1,484 | 300 |
| 2015/01/23 | 1,485 | 1,486 | 1,485 | 1,486 | 400 |
| 2015/01/22 | 1,510 | 1,510 | 1,490 | 1,495 | 500 |
| 2015/01/21 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2015/01/20 | 1,523 | 1,523 | 1,491 | 1,491 | 1,500 |
| 2015/01/19 | 1,481 | 1,499 | 1,481 | 1,481 | 700 |
| 2015/01/16 | 1,500 | 1,515 | 1,450 | 1,450 | 2,900 |
| 2015/01/15 | 1,502 | 1,502 | 1,500 | 1,500 | 600 |
| 2015/01/14 | 1,481 | 1,520 | 1,481 | 1,514 | 1,600 |
| 2015/01/13 | 1,518 | 1,518 | 1,480 | 1,480 | 1,200 |
| 2015/01/09 | 1,500 | 1,500 | 1,484 | 1,495 | 1,100 |
| 2015/01/08 | 1,507 | 1,515 | 1,507 | 1,515 | 2,600 |
| 2015/01/07 | 1,450 | 1,501 | 1,450 | 1,499 | 2,700 |
| 2015/01/06 | 1,450 | 1,450 | 1,439 | 1,450 | 1,200 |
| 2015/01/05 | 1,440 | 1,470 | 1,440 | 1,442 | 2,300 |