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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,201 | 2,542 | 2,151 | 2,285 | 894,600 |
| 2017/12/28 | 2,042 | 2,042 | 2,042 | 2,042 | 60,400 |
| 2017/12/27 | 1,620 | 1,642 | 1,620 | 1,642 | 2,700 |
| 2017/12/26 | 1,610 | 1,630 | 1,604 | 1,610 | 7,600 |
| 2017/12/25 | 1,600 | 1,606 | 1,596 | 1,600 | 3,400 |
| 2017/12/22 | 1,599 | 1,600 | 1,594 | 1,600 | 2,400 |
| 2017/12/21 | 1,594 | 1,596 | 1,592 | 1,595 | 2,000 |
| 2017/12/20 | 1,599 | 1,605 | 1,589 | 1,592 | 6,400 |
| 2017/12/19 | 1,591 | 1,597 | 1,588 | 1,597 | 3,800 |
| 2017/12/18 | 1,590 | 1,596 | 1,580 | 1,588 | 4,300 |
| 2017/12/15 | 1,592 | 1,594 | 1,582 | 1,588 | 2,600 |
| 2017/12/14 | 1,585 | 1,592 | 1,581 | 1,592 | 6,100 |
| 2017/12/13 | 1,576 | 1,588 | 1,563 | 1,585 | 4,500 |
| 2017/12/12 | 1,560 | 1,595 | 1,551 | 1,589 | 13,800 |
| 2017/12/11 | 1,499 | 1,542 | 1,499 | 1,540 | 12,500 |
| 2017/12/08 | 1,458 | 1,498 | 1,456 | 1,485 | 13,600 |
| 2017/12/07 | 1,457 | 1,457 | 1,449 | 1,455 | 1,100 |
| 2017/12/06 | 1,450 | 1,457 | 1,450 | 1,450 | 1,800 |
| 2017/12/05 | 1,458 | 1,458 | 1,447 | 1,450 | 2,000 |
| 2017/12/04 | 1,442 | 1,457 | 1,440 | 1,457 | 3,700 |
| 2017/12/01 | 1,467 | 1,467 | 1,444 | 1,446 | 5,000 |
| 2017/11/30 | 1,467 | 1,467 | 1,465 | 1,467 | 1,400 |
| 2017/11/29 | 1,467 | 1,467 | 1,464 | 1,464 | 1,500 |
| 2017/11/28 | 1,462 | 1,465 | 1,452 | 1,462 | 2,800 |
| 2017/11/27 | 1,452 | 1,460 | 1,442 | 1,460 | 4,700 |
| 2017/11/24 | 1,449 | 1,450 | 1,440 | 1,450 | 3,700 |
| 2017/11/22 | 1,432 | 1,441 | 1,431 | 1,440 | 2,500 |
| 2017/11/21 | 1,430 | 1,431 | 1,430 | 1,431 | 300 |
| 2017/11/20 | 1,435 | 1,435 | 1,418 | 1,431 | 2,200 |
| 2017/11/17 | 1,419 | 1,434 | 1,419 | 1,430 | 1,600 |
| 2017/11/16 | 1,426 | 1,426 | 1,410 | 1,419 | 900 |
| 2017/11/15 | 1,435 | 1,435 | 1,407 | 1,407 | 1,700 |
| 2017/11/14 | 1,443 | 1,443 | 1,425 | 1,425 | 1,300 |
| 2017/11/13 | 1,428 | 1,428 | 1,428 | 1,428 | 100 |
| 2017/11/10 | 1,438 | 1,438 | 1,428 | 1,428 | 900 |
| 2017/11/09 | 1,435 | 1,435 | 1,424 | 1,427 | 800 |
| 2017/11/08 | 1,420 | 1,445 | 1,418 | 1,445 | 1,500 |
| 2017/11/07 | 1,421 | 1,421 | 1,421 | 1,421 | 1,000 |
| 2017/11/06 | 1,424 | 1,436 | 1,422 | 1,425 | 1,400 |
| 2017/11/02 | 1,426 | 1,426 | 1,422 | 1,424 | 500 |
| 2017/11/01 | 1,428 | 1,440 | 1,425 | 1,426 | 2,500 |
| 2017/10/31 | 1,428 | 1,429 | 1,428 | 1,428 | 900 |
| 2017/10/30 | 1,453 | 1,453 | 1,431 | 1,431 | 900 |
| 2017/10/27 | 1,416 | 1,437 | 1,416 | 1,423 | 1,400 |
| 2017/10/26 | 1,423 | 1,431 | 1,423 | 1,431 | 3,200 |
| 2017/10/25 | 1,428 | 1,431 | 1,428 | 1,429 | 1,900 |
| 2017/10/24 | 1,430 | 1,439 | 1,428 | 1,431 | 3,600 |
| 2017/10/23 | 1,429 | 1,448 | 1,429 | 1,435 | 900 |
| 2017/10/20 | 1,430 | 1,448 | 1,430 | 1,445 | 2,200 |
| 2017/10/19 | 1,435 | 1,440 | 1,435 | 1,438 | 1,400 |
| 2017/10/18 | 1,425 | 1,450 | 1,425 | 1,428 | 1,200 |
| 2017/10/17 | 1,424 | 1,448 | 1,424 | 1,427 | 1,400 |
| 2017/10/16 | 1,450 | 1,450 | 1,425 | 1,425 | 2,600 |
| 2017/10/13 | 1,450 | 1,450 | 1,427 | 1,433 | 1,800 |
| 2017/10/12 | 1,455 | 1,458 | 1,450 | 1,450 | 1,000 |
| 2017/10/11 | 1,460 | 1,460 | 1,457 | 1,457 | 300 |
| 2017/10/10 | 1,465 | 1,465 | 1,456 | 1,465 | 4,200 |
| 2017/10/06 | 1,451 | 1,457 | 1,451 | 1,456 | 2,500 |
| 2017/10/05 | 1,445 | 1,463 | 1,440 | 1,459 | 4,900 |
| 2017/10/04 | 1,434 | 1,441 | 1,434 | 1,439 | 1,600 |
| 2017/10/03 | 1,429 | 1,431 | 1,418 | 1,431 | 3,900 |
| 2017/10/02 | 1,415 | 1,424 | 1,415 | 1,422 | 1,600 |
| 2017/09/29 | 1,401 | 1,405 | 1,401 | 1,405 | 1,300 |
| 2017/09/28 | 1,403 | 1,414 | 1,402 | 1,403 | 1,600 |
| 2017/09/27 | 1,401 | 1,422 | 1,401 | 1,403 | 1,000 |
| 2017/09/26 | 1,414 | 1,428 | 1,375 | 1,425 | 2,500 |
| 2017/09/25 | 1,447 | 1,450 | 1,414 | 1,440 | 3,900 |
| 2017/09/22 | 1,409 | 1,409 | 1,401 | 1,401 | 1,600 |
| 2017/09/21 | 1,409 | 1,409 | 1,401 | 1,403 | 700 |
| 2017/09/20 | 1,410 | 1,410 | 1,400 | 1,400 | 1,100 |
| 2017/09/19 | 1,395 | 1,406 | 1,395 | 1,399 | 700 |
| 2017/09/15 | 1,384 | 1,400 | 1,383 | 1,395 | 1,600 |
| 2017/09/14 | 1,403 | 1,403 | 1,381 | 1,383 | 1,600 |
| 2017/09/13 | 1,369 | 1,410 | 1,357 | 1,407 | 2,400 |
| 2017/09/12 | 1,360 | 1,367 | 1,355 | 1,358 | 1,300 |
| 2017/09/11 | 1,341 | 1,369 | 1,341 | 1,360 | 3,200 |
| 2017/09/08 | 1,361 | 1,380 | 1,360 | 1,380 | 1,800 |
| 2017/09/07 | 1,417 | 1,417 | 1,320 | 1,351 | 13,100 |
| 2017/09/06 | 1,423 | 1,423 | 1,415 | 1,417 | 1,000 |
| 2017/09/05 | 1,424 | 1,435 | 1,423 | 1,423 | 1,200 |
| 2017/09/04 | 1,425 | 1,435 | 1,425 | 1,426 | 3,700 |
| 2017/09/01 | 1,417 | 1,426 | 1,417 | 1,425 | 800 |
| 2017/08/31 | 1,417 | 1,419 | 1,416 | 1,416 | 1,000 |
| 2017/08/30 | 1,416 | 1,416 | 1,416 | 1,416 | 1,500 |
| 2017/08/29 | 1,436 | 1,436 | 1,412 | 1,413 | 2,100 |
| 2017/08/28 | 1,436 | 1,437 | 1,420 | 1,420 | 2,700 |
| 2017/08/25 | 1,412 | 1,418 | 1,412 | 1,418 | 1,200 |
| 2017/08/24 | 1,410 | 1,413 | 1,404 | 1,412 | 700 |
| 2017/08/23 | 1,422 | 1,422 | 1,418 | 1,418 | 1,200 |
| 2017/08/22 | 1,419 | 1,419 | 1,404 | 1,419 | 500 |
| 2017/08/21 | 1,420 | 1,420 | 1,405 | 1,405 | 2,100 |
| 2017/08/18 | 1,425 | 1,425 | 1,414 | 1,423 | 1,100 |
| 2017/08/17 | 1,410 | 1,418 | 1,410 | 1,415 | 500 |
| 2017/08/16 | 1,408 | 1,418 | 1,408 | 1,413 | 800 |
| 2017/08/15 | 1,402 | 1,429 | 1,402 | 1,419 | 900 |
| 2017/08/14 | 1,408 | 1,411 | 1,401 | 1,401 | 2,700 |
| 2017/08/10 | 1,433 | 1,433 | 1,422 | 1,422 | 1,400 |
| 2017/08/09 | 1,427 | 1,428 | 1,420 | 1,422 | 1,300 |
| 2017/08/08 | 1,433 | 1,433 | 1,420 | 1,421 | 900 |
| 2017/08/07 | 1,422 | 1,428 | 1,416 | 1,425 | 1,600 |
| 2017/08/04 | 1,432 | 1,432 | 1,421 | 1,430 | 700 |
| 2017/08/03 | 1,426 | 1,435 | 1,422 | 1,422 | 1,100 |
| 2017/08/02 | 1,415 | 1,427 | 1,415 | 1,425 | 400 |
| 2017/08/01 | 1,440 | 1,440 | 1,412 | 1,417 | 3,400 |
| 2017/07/31 | 1,438 | 1,440 | 1,431 | 1,440 | 1,300 |
| 2017/07/28 | 1,440 | 1,442 | 1,438 | 1,438 | 2,500 |
| 2017/07/27 | 1,449 | 1,449 | 1,440 | 1,444 | 2,100 |
| 2017/07/26 | 1,444 | 1,450 | 1,444 | 1,450 | 1,100 |
| 2017/07/25 | 1,445 | 1,452 | 1,445 | 1,450 | 1,500 |
| 2017/07/24 | 1,450 | 1,450 | 1,446 | 1,447 | 600 |
| 2017/07/21 | 1,448 | 1,452 | 1,447 | 1,447 | 1,700 |
| 2017/07/20 | 1,451 | 1,451 | 1,449 | 1,451 | 2,500 |
| 2017/07/19 | 1,447 | 1,454 | 1,446 | 1,452 | 2,600 |
| 2017/07/18 | 1,447 | 1,450 | 1,446 | 1,450 | 1,900 |
| 2017/07/14 | 1,449 | 1,449 | 1,445 | 1,447 | 2,300 |
| 2017/07/13 | 1,460 | 1,463 | 1,446 | 1,449 | 2,300 |
| 2017/07/12 | 1,460 | 1,462 | 1,451 | 1,460 | 2,200 |
| 2017/07/11 | 1,468 | 1,468 | 1,460 | 1,460 | 2,200 |
| 2017/07/10 | 1,470 | 1,470 | 1,460 | 1,468 | 1,000 |
| 2017/07/07 | 1,478 | 1,478 | 1,457 | 1,457 | 2,000 |
| 2017/07/06 | 1,477 | 1,477 | 1,473 | 1,477 | 700 |
| 2017/07/05 | 1,464 | 1,480 | 1,464 | 1,470 | 1,400 |
| 2017/07/04 | 1,458 | 1,496 | 1,458 | 1,464 | 1,600 |
| 2017/07/03 | 1,456 | 1,456 | 1,455 | 1,456 | 1,700 |
| 2017/06/30 | 1,450 | 1,455 | 1,450 | 1,455 | 200 |
| 2017/06/29 | 1,454 | 1,454 | 1,439 | 1,453 | 1,000 |
| 2017/06/28 | 1,454 | 1,454 | 1,430 | 1,433 | 3,500 |
| 2017/06/27 | 1,455 | 1,463 | 1,452 | 1,457 | 1,100 |
| 2017/06/26 | 1,457 | 1,457 | 1,452 | 1,452 | 800 |
| 2017/06/23 | 1,469 | 1,469 | 1,457 | 1,457 | 1,300 |
| 2017/06/22 | 1,486 | 1,486 | 1,469 | 1,469 | 300 |
| 2017/06/21 | 1,488 | 1,488 | 1,479 | 1,479 | 600 |
| 2017/06/20 | 1,496 | 1,496 | 1,476 | 1,479 | 2,500 |
| 2017/06/19 | 1,467 | 1,476 | 1,467 | 1,476 | 900 |
| 2017/06/16 | 1,452 | 1,470 | 1,452 | 1,470 | 900 |
| 2017/06/15 | 1,455 | 1,470 | 1,451 | 1,453 | 2,600 |
| 2017/06/14 | 1,462 | 1,465 | 1,455 | 1,455 | 2,300 |
| 2017/06/13 | 1,467 | 1,480 | 1,462 | 1,462 | 2,400 |
| 2017/06/12 | 1,460 | 1,519 | 1,451 | 1,467 | 5,900 |
| 2017/06/09 | 1,474 | 1,540 | 1,474 | 1,540 | 3,900 |
| 2017/06/08 | 1,470 | 1,503 | 1,470 | 1,474 | 4,100 |
| 2017/06/07 | 1,481 | 1,481 | 1,455 | 1,470 | 2,300 |
| 2017/06/06 | 1,482 | 1,490 | 1,482 | 1,486 | 1,500 |
| 2017/06/05 | 1,500 | 1,502 | 1,495 | 1,495 | 1,400 |
| 2017/06/02 | 1,514 | 1,514 | 1,492 | 1,494 | 2,600 |
| 2017/06/01 | 1,506 | 1,518 | 1,503 | 1,508 | 800 |
| 2017/05/31 | 1,532 | 1,532 | 1,500 | 1,505 | 1,800 |
| 2017/05/30 | 1,531 | 1,532 | 1,530 | 1,532 | 2,100 |
| 2017/05/29 | 1,526 | 1,535 | 1,526 | 1,528 | 1,600 |
| 2017/05/26 | 1,540 | 1,550 | 1,525 | 1,526 | 3,500 |
| 2017/05/25 | 1,501 | 1,529 | 1,497 | 1,515 | 4,600 |
| 2017/05/24 | 1,475 | 1,502 | 1,473 | 1,493 | 4,300 |
| 2017/05/23 | 1,508 | 1,508 | 1,480 | 1,499 | 3,300 |
| 2017/05/22 | 1,432 | 1,508 | 1,432 | 1,508 | 9,900 |
| 2017/05/19 | 1,416 | 1,433 | 1,416 | 1,432 | 1,900 |
| 2017/05/18 | 1,400 | 1,440 | 1,394 | 1,416 | 5,600 |
| 2017/05/17 | 1,445 | 1,445 | 1,402 | 1,414 | 4,300 |
| 2017/05/16 | 1,460 | 1,460 | 1,410 | 1,438 | 3,800 |
| 2017/05/15 | 1,470 | 1,470 | 1,440 | 1,450 | 3,300 |
| 2017/05/12 | 1,472 | 1,500 | 1,461 | 1,470 | 4,800 |
| 2017/05/11 | 1,471 | 1,480 | 1,470 | 1,472 | 2,600 |
| 2017/05/10 | 1,500 | 1,500 | 1,463 | 1,470 | 5,600 |
| 2017/05/09 | 1,510 | 1,510 | 1,499 | 1,504 | 3,100 |
| 2017/05/08 | 1,506 | 1,506 | 1,490 | 1,495 | 5,500 |
| 2017/05/02 | 1,456 | 1,483 | 1,455 | 1,474 | 5,600 |
| 2017/05/01 | 1,500 | 1,507 | 1,451 | 1,459 | 10,300 |
| 2017/04/28 | 1,575 | 1,579 | 1,500 | 1,510 | 12,900 |
| 2017/04/27 | 1,590 | 1,595 | 1,575 | 1,585 | 12,300 |
| 2017/04/26 | 1,599 | 1,627 | 1,562 | 1,590 | 60,800 |
| 2017/04/25 | 1,757 | 1,759 | 1,738 | 1,759 | 24,400 |
| 2017/04/24 | 1,740 | 1,755 | 1,737 | 1,737 | 26,700 |
| 2017/04/21 | 1,735 | 1,738 | 1,724 | 1,737 | 11,500 |
| 2017/04/20 | 1,730 | 1,734 | 1,724 | 1,733 | 8,900 |
| 2017/04/19 | 1,714 | 1,724 | 1,708 | 1,724 | 7,400 |
| 2017/04/18 | 1,701 | 1,724 | 1,698 | 1,707 | 9,300 |
| 2017/04/17 | 1,677 | 1,699 | 1,677 | 1,690 | 4,500 |
| 2017/04/14 | 1,679 | 1,695 | 1,662 | 1,675 | 4,100 |
| 2017/04/13 | 1,660 | 1,679 | 1,655 | 1,661 | 5,200 |
| 2017/04/12 | 1,685 | 1,695 | 1,650 | 1,666 | 8,400 |
| 2017/04/11 | 1,708 | 1,709 | 1,671 | 1,681 | 4,800 |
| 2017/04/10 | 1,650 | 1,700 | 1,650 | 1,668 | 8,800 |
| 2017/04/07 | 1,650 | 1,657 | 1,642 | 1,649 | 6,700 |
| 2017/04/06 | 1,715 | 1,730 | 1,600 | 1,639 | 24,500 |
| 2017/04/05 | 1,686 | 1,799 | 1,650 | 1,748 | 19,900 |
| 2017/04/04 | 1,869 | 1,869 | 1,723 | 1,723 | 37,500 |
| 2017/04/03 | 1,802 | 1,901 | 1,802 | 1,867 | 32,200 |
| 2017/03/31 | 1,750 | 1,788 | 1,750 | 1,779 | 18,000 |
| 2017/03/30 | 1,715 | 1,740 | 1,704 | 1,735 | 16,200 |
| 2017/03/29 | 1,653 | 1,716 | 1,653 | 1,692 | 20,100 |
| 2017/03/28 | 1,673 | 1,678 | 1,630 | 1,647 | 12,600 |
| 2017/03/27 | 1,630 | 1,664 | 1,577 | 1,664 | 13,700 |
| 2017/03/24 | 1,550 | 1,575 | 1,550 | 1,574 | 7,200 |
| 2017/03/23 | 1,557 | 1,561 | 1,543 | 1,550 | 5,300 |
| 2017/03/22 | 1,540 | 1,570 | 1,517 | 1,517 | 12,300 |
| 2017/03/21 | 1,500 | 1,548 | 1,500 | 1,540 | 11,200 |
| 2017/03/17 | 1,473 | 1,489 | 1,456 | 1,489 | 4,900 |
| 2017/03/16 | 1,445 | 1,455 | 1,439 | 1,455 | 2,600 |
| 2017/03/15 | 1,467 | 1,476 | 1,444 | 1,444 | 8,400 |
| 2017/03/14 | 1,488 | 1,488 | 1,472 | 1,477 | 3,800 |
| 2017/03/13 | 1,465 | 1,500 | 1,465 | 1,489 | 9,700 |
| 2017/03/10 | 1,474 | 1,486 | 1,460 | 1,486 | 4,900 |
| 2017/03/09 | 1,459 | 1,470 | 1,446 | 1,464 | 4,400 |
| 2017/03/08 | 1,449 | 1,469 | 1,448 | 1,463 | 5,600 |
| 2017/03/07 | 1,435 | 1,448 | 1,433 | 1,447 | 4,700 |
| 2017/03/06 | 1,418 | 1,432 | 1,413 | 1,428 | 3,000 |
| 2017/03/03 | 1,427 | 1,427 | 1,413 | 1,413 | 3,300 |
| 2017/03/02 | 1,429 | 1,435 | 1,417 | 1,425 | 4,100 |
| 2017/03/01 | 1,418 | 1,429 | 1,411 | 1,420 | 3,200 |
| 2017/02/28 | 1,415 | 1,416 | 1,408 | 1,416 | 1,800 |
| 2017/02/27 | 1,418 | 1,418 | 1,405 | 1,410 | 2,800 |
| 2017/02/24 | 1,406 | 1,418 | 1,405 | 1,407 | 4,000 |
| 2017/02/23 | 1,391 | 1,404 | 1,391 | 1,401 | 3,000 |
| 2017/02/22 | 1,400 | 1,410 | 1,390 | 1,390 | 4,300 |
| 2017/02/21 | 1,382 | 1,400 | 1,380 | 1,390 | 4,700 |
| 2017/02/20 | 1,385 | 1,385 | 1,376 | 1,381 | 3,800 |
| 2017/02/17 | 1,380 | 1,390 | 1,379 | 1,385 | 1,300 |
| 2017/02/16 | 1,388 | 1,398 | 1,379 | 1,380 | 3,000 |
| 2017/02/15 | 1,408 | 1,408 | 1,382 | 1,382 | 6,900 |
| 2017/02/14 | 1,428 | 1,428 | 1,401 | 1,403 | 3,500 |
| 2017/02/13 | 1,442 | 1,442 | 1,408 | 1,409 | 6,500 |
| 2017/02/10 | 1,432 | 1,445 | 1,421 | 1,426 | 5,400 |
| 2017/02/09 | 1,426 | 1,430 | 1,412 | 1,428 | 5,100 |
| 2017/02/08 | 1,418 | 1,433 | 1,404 | 1,426 | 7,900 |
| 2017/02/07 | 1,410 | 1,410 | 1,383 | 1,405 | 6,800 |
| 2017/02/06 | 1,376 | 1,428 | 1,376 | 1,413 | 14,300 |
| 2017/02/03 | 1,369 | 1,379 | 1,360 | 1,373 | 5,900 |
| 2017/02/02 | 1,350 | 1,380 | 1,350 | 1,365 | 7,600 |
| 2017/02/01 | 1,360 | 1,370 | 1,347 | 1,347 | 8,900 |
| 2017/01/31 | 1,355 | 1,365 | 1,354 | 1,359 | 4,400 |
| 2017/01/30 | 1,372 | 1,381 | 1,346 | 1,363 | 12,000 |
| 2017/01/27 | 1,338 | 1,348 | 1,334 | 1,342 | 5,000 |
| 2017/01/26 | 1,320 | 1,340 | 1,310 | 1,330 | 7,900 |
| 2017/01/25 | 1,336 | 1,345 | 1,320 | 1,322 | 7,700 |
| 2017/01/24 | 1,358 | 1,358 | 1,326 | 1,336 | 5,700 |
| 2017/01/23 | 1,313 | 1,349 | 1,300 | 1,338 | 17,400 |
| 2017/01/20 | 1,333 | 1,333 | 1,300 | 1,313 | 15,200 |
| 2017/01/19 | 1,339 | 1,360 | 1,303 | 1,303 | 48,400 |
| 2017/01/18 | 1,311 | 1,311 | 1,243 | 1,300 | 101,200 |
| 2017/01/17 | 1,450 | 1,479 | 1,350 | 1,359 | 103,800 |
| 2017/01/16 | 1,515 | 1,665 | 1,485 | 1,550 | 372,000 |
| 2017/01/13 | 1,383 | 1,713 | 1,338 | 1,365 | 519,800 |
| 2017/01/12 | 1,413 | 1,413 | 1,383 | 1,413 | 84,200 |
| 2017/01/11 | 1,112 | 1,113 | 1,112 | 1,113 | 16,400 |
| 2017/01/10 | 970 | 970 | 960 | 963 | 1,300 |
| 2017/01/06 | 945 | 955 | 945 | 955 | 300 |
| 2017/01/05 | 950 | 950 | 946 | 946 | 400 |
| 2017/01/04 | 942 | 948 | 942 | 948 | 2,000 |