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 |
---|---|---|---|---|---|
2016/12/30 | 938 | 938 | 936 | 936 | 400 |
2016/12/29 | 939 | 939 | 938 | 938 | 2,500 |
2016/12/27 | 951 | 952 | 951 | 952 | 400 |
2016/12/26 | 950 | 950 | 940 | 940 | 1,500 |
2016/12/22 | 938 | 960 | 938 | 945 | 2,100 |
2016/12/21 | 939 | 940 | 937 | 938 | 2,200 |
2016/12/20 | 960 | 960 | 939 | 945 | 4,400 |
2016/12/19 | 943 | 951 | 937 | 948 | 2,200 |
2016/12/16 | 935 | 944 | 935 | 943 | 600 |
2016/12/15 | 953 | 953 | 941 | 945 | 1,600 |
2016/12/14 | 948 | 948 | 934 | 940 | 1,400 |
2016/12/13 | 960 | 960 | 950 | 950 | 1,000 |
2016/12/12 | 956 | 956 | 951 | 951 | 1,800 |
2016/12/09 | 945 | 950 | 941 | 948 | 2,000 |
2016/12/08 | 950 | 950 | 950 | 950 | 2,300 |
2016/12/07 | 948 | 950 | 948 | 950 | 400 |
2016/12/06 | 948 | 948 | 948 | 948 | 300 |
2016/12/05 | 953 | 953 | 950 | 950 | 1,200 |
2016/12/02 | 951 | 951 | 946 | 951 | 1,000 |
2016/12/01 | 938 | 938 | 938 | 938 | 600 |
2016/11/30 | 938 | 938 | 938 | 938 | 200 |
2016/11/29 | 938 | 938 | 938 | 938 | 100 |
2016/11/28 | 938 | 941 | 937 | 938 | 2,000 |
2016/11/25 | 945 | 948 | 937 | 937 | 800 |
2016/11/24 | 936 | 947 | 936 | 946 | 300 |
2016/11/22 | 936 | 936 | 935 | 935 | 600 |
2016/11/21 | 951 | 951 | 951 | 951 | 1,100 |
2016/11/18 | 945 | 950 | 936 | 940 | 2,000 |
2016/11/17 | 931 | 931 | 931 | 931 | 200 |
2016/11/16 | 936 | 936 | 931 | 931 | 400 |
2016/11/15 | 934 | 934 | 934 | 934 | 100 |
2016/11/14 | 937 | 937 | 934 | 934 | 300 |
2016/11/10 | 962 | 962 | 950 | 952 | 1,100 |
2016/11/09 | 953 | 953 | 931 | 931 | 1,100 |
2016/11/08 | 960 | 960 | 960 | 960 | 100 |
2016/11/07 | 954 | 968 | 954 | 954 | 800 |
2016/11/04 | 954 | 954 | 954 | 954 | 200 |
2016/11/02 | 945 | 954 | 940 | 940 | 1,300 |
2016/11/01 | 960 | 960 | 960 | 960 | 200 |
2016/10/31 | 957 | 967 | 957 | 967 | 500 |
2016/10/28 | 971 | 972 | 956 | 956 | 600 |
2016/10/27 | 958 | 959 | 956 | 956 | 500 |
2016/10/26 | 980 | 981 | 972 | 973 | 600 |
2016/10/25 | 981 | 981 | 981 | 981 | 100 |
2016/10/24 | 966 | 966 | 966 | 966 | 100 |
2016/10/21 | 987 | 989 | 965 | 965 | 1,000 |
2016/10/20 | 971 | 982 | 957 | 960 | 2,700 |
2016/10/19 | 970 | 971 | 970 | 970 | 400 |
2016/10/18 | 954 | 954 | 954 | 954 | 200 |
2016/10/17 | 953 | 956 | 953 | 956 | 300 |
2016/10/13 | 964 | 964 | 940 | 952 | 500 |
2016/10/12 | 970 | 970 | 952 | 952 | 700 |
2016/10/11 | 970 | 970 | 960 | 960 | 1,800 |
2016/10/07 | 964 | 964 | 956 | 956 | 500 |
2016/10/06 | 970 | 978 | 964 | 964 | 600 |
2016/10/05 | 955 | 955 | 955 | 955 | 100 |
2016/10/04 | 968 | 968 | 957 | 957 | 400 |
2016/10/03 | 950 | 978 | 950 | 978 | 1,800 |
2016/09/30 | 952 | 985 | 952 | 985 | 2,200 |
2016/09/29 | 950 | 951 | 950 | 951 | 400 |
2016/09/28 | 929 | 950 | 927 | 950 | 900 |
2016/09/27 | 937 | 958 | 935 | 938 | 600 |
2016/09/26 | 934 | 934 | 927 | 927 | 200 |
2016/09/23 | 923 | 923 | 919 | 919 | 500 |
2016/09/21 | 942 | 942 | 942 | 942 | 100 |
2016/09/20 | 955 | 957 | 920 | 920 | 2,000 |
2016/09/16 | 923 | 940 | 923 | 940 | 1,400 |
2016/09/15 | 937 | 937 | 922 | 922 | 1,000 |
2016/09/14 | 923 | 923 | 923 | 923 | 100 |
2016/09/13 | 939 | 939 | 923 | 923 | 300 |
2016/09/12 | 940 | 940 | 937 | 938 | 2,200 |
2016/09/09 | 939 | 939 | 936 | 936 | 400 |
2016/09/08 | 925 | 929 | 914 | 914 | 1,300 |
2016/09/06 | 921 | 921 | 913 | 913 | 500 |
2016/09/05 | 918 | 919 | 918 | 919 | 300 |
2016/09/02 | 913 | 918 | 913 | 918 | 300 |
2016/09/01 | 940 | 940 | 922 | 923 | 1,200 |
2016/08/31 | 908 | 918 | 908 | 918 | 900 |
2016/08/30 | 923 | 923 | 918 | 918 | 700 |
2016/08/29 | 938 | 938 | 938 | 938 | 500 |
2016/08/25 | 921 | 925 | 921 | 925 | 300 |
2016/08/24 | 915 | 915 | 911 | 911 | 200 |
2016/08/23 | 932 | 932 | 921 | 921 | 1,100 |
2016/08/22 | 919 | 933 | 919 | 932 | 2,300 |
2016/08/19 | 911 | 915 | 910 | 915 | 600 |
2016/08/17 | 911 | 911 | 910 | 910 | 500 |
2016/08/16 | 909 | 950 | 909 | 911 | 3,300 |
2016/08/15 | 912 | 923 | 898 | 898 | 5,300 |
2016/08/12 | 909 | 910 | 906 | 910 | 900 |
2016/08/10 | 937 | 938 | 910 | 910 | 2,300 |
2016/08/09 | 912 | 923 | 912 | 923 | 400 |
2016/08/08 | 918 | 919 | 910 | 910 | 1,100 |
2016/08/05 | 914 | 914 | 910 | 914 | 1,000 |
2016/08/04 | 909 | 909 | 905 | 905 | 500 |
2016/08/03 | 910 | 915 | 904 | 904 | 2,700 |
2016/08/02 | 914 | 914 | 914 | 914 | 300 |
2016/08/01 | 902 | 914 | 902 | 914 | 400 |
2016/07/29 | 911 | 911 | 911 | 911 | 1,200 |
2016/07/28 | 906 | 911 | 906 | 911 | 800 |
2016/07/27 | 905 | 910 | 904 | 910 | 600 |
2016/07/26 | 913 | 913 | 906 | 906 | 1,400 |
2016/07/25 | 914 | 914 | 914 | 914 | 100 |
2016/07/22 | 906 | 909 | 905 | 906 | 1,400 |
2016/07/21 | 906 | 920 | 906 | 907 | 4,100 |
2016/07/20 | 914 | 914 | 905 | 906 | 4,800 |
2016/07/19 | 904 | 908 | 902 | 906 | 4,400 |
2016/07/15 | 906 | 920 | 901 | 901 | 26,700 |
2016/07/14 | 895 | 914 | 895 | 902 | 13,200 |
2016/07/13 | 900 | 908 | 900 | 900 | 2,800 |
2016/07/12 | 920 | 938 | 896 | 900 | 7,200 |
2016/07/11 | 943 | 943 | 930 | 930 | 3,100 |
2016/07/08 | 915 | 930 | 910 | 910 | 800 |
2016/07/07 | 895 | 928 | 895 | 927 | 2,600 |
2016/07/06 | 893 | 905 | 893 | 896 | 900 |
2016/07/05 | 899 | 899 | 893 | 894 | 700 |
2016/07/04 | 880 | 920 | 880 | 914 | 2,300 |
2016/07/01 | 897 | 903 | 890 | 890 | 500 |
2016/06/30 | 882 | 882 | 882 | 882 | 100 |
2016/06/27 | 880 | 895 | 880 | 882 | 800 |
2016/06/24 | 899 | 899 | 880 | 880 | 2,400 |
2016/06/23 | 899 | 899 | 899 | 899 | 100 |
2016/06/22 | 899 | 899 | 899 | 899 | 200 |
2016/06/21 | 910 | 910 | 895 | 895 | 2,000 |
2016/06/20 | 920 | 920 | 910 | 910 | 1,600 |
2016/06/17 | 905 | 905 | 905 | 905 | 100 |
2016/06/16 | 901 | 902 | 895 | 896 | 1,900 |
2016/06/15 | 903 | 904 | 901 | 901 | 400 |
2016/06/14 | 901 | 901 | 889 | 889 | 2,400 |
2016/06/13 | 905 | 910 | 900 | 900 | 2,700 |
2016/06/10 | 919 | 920 | 919 | 920 | 2,800 |
2016/06/09 | 903 | 910 | 903 | 910 | 600 |
2016/06/08 | 902 | 902 | 902 | 902 | 100 |
2016/06/06 | 905 | 910 | 901 | 901 | 2,400 |
2016/06/03 | 925 | 926 | 925 | 926 | 500 |
2016/06/02 | 931 | 931 | 931 | 931 | 200 |
2016/06/01 | 901 | 929 | 901 | 927 | 3,200 |
2016/05/31 | 901 | 901 | 901 | 901 | 100 |
2016/05/30 | 901 | 905 | 901 | 905 | 600 |
2016/05/27 | 900 | 905 | 900 | 900 | 1,700 |
2016/05/26 | 900 | 901 | 900 | 901 | 2,800 |
2016/05/24 | 900 | 900 | 898 | 900 | 800 |
2016/05/20 | 900 | 900 | 900 | 900 | 1,100 |
2016/05/19 | 910 | 910 | 895 | 898 | 700 |
2016/05/18 | 895 | 895 | 895 | 895 | 200 |
2016/05/17 | 894 | 900 | 872 | 900 | 6,700 |
2016/05/16 | 909 | 909 | 892 | 894 | 1,400 |
2016/05/13 | 895 | 895 | 894 | 894 | 700 |
2016/05/12 | 904 | 904 | 895 | 895 | 300 |
2016/05/11 | 909 | 909 | 905 | 905 | 1,000 |
2016/05/10 | 919 | 920 | 901 | 910 | 1,500 |
2016/05/09 | 890 | 905 | 890 | 904 | 600 |
2016/05/02 | 928 | 928 | 890 | 890 | 1,600 |
2016/04/28 | 920 | 950 | 920 | 950 | 400 |
2016/04/27 | 910 | 910 | 910 | 910 | 100 |
2016/04/26 | 940 | 940 | 908 | 908 | 1,700 |
2016/04/25 | 910 | 940 | 910 | 940 | 1,100 |
2016/04/22 | 890 | 899 | 890 | 893 | 700 |
2016/04/21 | 900 | 906 | 891 | 893 | 1,400 |
2016/04/20 | 900 | 900 | 890 | 900 | 1,500 |
2016/04/19 | 900 | 909 | 894 | 903 | 1,300 |
2016/04/18 | 886 | 886 | 886 | 886 | 300 |
2016/04/14 | 899 | 900 | 893 | 895 | 1,200 |
2016/04/13 | 890 | 891 | 881 | 889 | 1,600 |
2016/04/12 | 900 | 900 | 900 | 900 | 200 |
2016/04/11 | 900 | 900 | 898 | 900 | 1,200 |
2016/04/08 | 890 | 896 | 890 | 896 | 400 |
2016/04/07 | 883 | 898 | 883 | 898 | 300 |
2016/04/06 | 893 | 893 | 893 | 893 | 100 |
2016/04/05 | 925 | 925 | 881 | 885 | 3,400 |
2016/04/04 | 899 | 925 | 885 | 925 | 1,400 |
2016/04/01 | 897 | 901 | 870 | 871 | 8,800 |
2016/03/31 | 915 | 920 | 900 | 901 | 2,700 |
2016/03/30 | 910 | 915 | 902 | 915 | 700 |
2016/03/29 | 918 | 924 | 915 | 915 | 1,100 |
2016/03/28 | 931 | 931 | 918 | 918 | 1,000 |
2016/03/25 | 926 | 926 | 918 | 918 | 800 |
2016/03/24 | 935 | 935 | 932 | 935 | 400 |
2016/03/23 | 930 | 930 | 930 | 930 | 100 |
2016/03/22 | 935 | 935 | 920 | 920 | 2,100 |
2016/03/18 | 920 | 920 | 920 | 920 | 200 |
2016/03/17 | 930 | 930 | 921 | 930 | 600 |
2016/03/15 | 937 | 938 | 930 | 930 | 1,600 |
2016/03/14 | 945 | 945 | 922 | 922 | 3,100 |
2016/03/11 | 945 | 948 | 944 | 944 | 400 |
2016/03/10 | 949 | 950 | 920 | 945 | 2,000 |
2016/03/09 | 910 | 910 | 910 | 910 | 100 |
2016/03/08 | 922 | 922 | 910 | 910 | 800 |
2016/03/07 | 930 | 933 | 930 | 930 | 900 |
2016/03/04 | 947 | 947 | 930 | 930 | 2,200 |
2016/03/03 | 895 | 918 | 895 | 918 | 400 |
2016/03/02 | 902 | 919 | 900 | 900 | 800 |
2016/03/01 | 915 | 918 | 901 | 902 | 500 |
2016/02/29 | 920 | 920 | 915 | 915 | 600 |
2016/02/26 | 946 | 946 | 921 | 921 | 200 |
2016/02/25 | 920 | 920 | 920 | 920 | 200 |
2016/02/24 | 890 | 901 | 870 | 901 | 1,000 |
2016/02/23 | 950 | 950 | 901 | 901 | 1,100 |
2016/02/22 | 966 | 966 | 944 | 944 | 1,100 |
2016/02/19 | 905 | 926 | 900 | 916 | 7,600 |
2016/02/18 | 900 | 920 | 900 | 920 | 1,300 |
2016/02/17 | 923 | 923 | 900 | 900 | 1,100 |
2016/02/16 | 906 | 924 | 900 | 900 | 1,800 |
2016/02/15 | 904 | 904 | 891 | 891 | 1,600 |
2016/02/12 | 904 | 930 | 870 | 874 | 11,400 |
2016/02/10 | 979 | 980 | 930 | 980 | 7,900 |
2016/02/09 | 990 | 990 | 940 | 954 | 3,400 |
2016/02/08 | 985 | 985 | 985 | 985 | 100 |
2016/02/05 | 990 | 990 | 972 | 975 | 1,100 |
2016/02/04 | 999 | 999 | 990 | 990 | 1,300 |
2016/02/03 | 1,000 | 1,000 | 990 | 990 | 1,100 |
2016/02/02 | 1,000 | 1,006 | 999 | 1,000 | 1,300 |
2016/02/01 | 983 | 1,011 | 983 | 1,000 | 2,300 |
2016/01/29 | 970 | 970 | 968 | 968 | 400 |
2016/01/28 | 970 | 970 | 968 | 968 | 500 |
2016/01/27 | 992 | 992 | 985 | 985 | 700 |
2016/01/26 | 960 | 962 | 960 | 962 | 500 |
2016/01/25 | 955 | 960 | 955 | 960 | 1,200 |
2016/01/22 | 940 | 980 | 940 | 955 | 1,700 |
2016/01/21 | 963 | 999 | 940 | 940 | 5,000 |
2016/01/20 | 1,036 | 1,036 | 975 | 975 | 1,800 |
2016/01/19 | 969 | 999 | 969 | 991 | 300 |
2016/01/18 | 960 | 960 | 941 | 950 | 2,100 |
2016/01/15 | 980 | 989 | 970 | 970 | 2,300 |
2016/01/14 | 1,000 | 1,000 | 955 | 990 | 2,300 |
2016/01/13 | 1,029 | 1,029 | 998 | 1,000 | 1,400 |
2016/01/12 | 1,015 | 1,015 | 984 | 984 | 1,700 |
2016/01/08 | 1,014 | 1,014 | 972 | 987 | 3,200 |
2016/01/07 | 1,045 | 1,045 | 1,014 | 1,014 | 2,700 |
2016/01/06 | 1,043 | 1,043 | 1,015 | 1,015 | 800 |
2016/01/05 | 1,044 | 1,044 | 1,022 | 1,022 | 1,100 |
2016/01/04 | 1,045 | 1,045 | 1,045 | 1,045 | 300 |