ベルク(9974)の株価時系列情報
ベルク(9974)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 931 | 937 | 927 | 934 | 9,500 |
| 2008/12/29 | 930 | 940 | 910 | 930 | 8,700 |
| 2008/12/26 | 916 | 937 | 915 | 927 | 5,600 |
| 2008/12/25 | 905 | 927 | 901 | 924 | 32,100 |
| 2008/12/24 | 925 | 941 | 900 | 925 | 28,500 |
| 2008/12/22 | 941 | 950 | 922 | 935 | 15,200 |
| 2008/12/19 | 936 | 948 | 931 | 938 | 5,500 |
| 2008/12/18 | 925 | 950 | 925 | 930 | 7,300 |
| 2008/12/17 | 949 | 958 | 921 | 935 | 10,000 |
| 2008/12/16 | 970 | 985 | 920 | 949 | 25,700 |
| 2008/12/15 | 960 | 995 | 958 | 980 | 30,000 |
| 2008/12/12 | 978 | 980 | 970 | 980 | 14,500 |
| 2008/12/11 | 998 | 999 | 978 | 988 | 21,200 |
| 2008/12/10 | 1,030 | 1,030 | 990 | 998 | 34,100 |
| 2008/12/09 | 982 | 999 | 980 | 996 | 9,400 |
| 2008/12/08 | 991 | 1,010 | 971 | 981 | 11,900 |
| 2008/12/05 | 973 | 1,010 | 973 | 988 | 19,500 |
| 2008/12/04 | 975 | 983 | 958 | 963 | 13,600 |
| 2008/12/03 | 978 | 1,000 | 975 | 976 | 10,300 |
| 2008/12/02 | 996 | 1,000 | 977 | 977 | 9,300 |
| 2008/12/01 | 1,010 | 1,042 | 1,002 | 1,015 | 7,800 |
| 2008/11/28 | 1,014 | 1,040 | 1,010 | 1,030 | 10,000 |
| 2008/11/27 | 985 | 1,026 | 975 | 1,020 | 23,000 |
| 2008/11/26 | 979 | 988 | 965 | 977 | 12,100 |
| 2008/11/25 | 1,025 | 1,025 | 967 | 985 | 34,600 |
| 2008/11/21 | 928 | 960 | 923 | 955 | 15,800 |
| 2008/11/20 | 933 | 939 | 920 | 928 | 12,500 |
| 2008/11/19 | 944 | 950 | 920 | 950 | 6,700 |
| 2008/11/18 | 927 | 950 | 920 | 940 | 20,200 |
| 2008/11/17 | 920 | 935 | 915 | 931 | 12,700 |
| 2008/11/14 | 903 | 930 | 903 | 912 | 13,400 |
| 2008/11/13 | 900 | 937 | 885 | 900 | 49,700 |
| 2008/11/12 | 867 | 928 | 865 | 900 | 54,000 |
| 2008/11/11 | 842 | 894 | 835 | 867 | 37,300 |
| 2008/11/10 | 852 | 861 | 820 | 852 | 28,100 |
| 2008/11/07 | 850 | 870 | 847 | 858 | 11,700 |
| 2008/11/06 | 846 | 932 | 832 | 890 | 37,500 |
| 2008/11/05 | 852 | 869 | 840 | 846 | 31,400 |
| 2008/11/04 | 841 | 866 | 840 | 840 | 11,200 |
| 2008/10/31 | 865 | 875 | 830 | 832 | 46,700 |
| 2008/10/30 | 860 | 889 | 800 | 835 | 43,800 |
| 2008/10/29 | 891 | 911 | 851 | 860 | 14,600 |
| 2008/10/28 | 882 | 900 | 859 | 895 | 6,900 |
| 2008/10/27 | 907 | 920 | 900 | 912 | 8,100 |
| 2008/10/24 | 955 | 955 | 907 | 908 | 9,300 |
| 2008/10/23 | 920 | 921 | 895 | 905 | 21,300 |
| 2008/10/22 | 930 | 940 | 929 | 935 | 33,600 |
| 2008/10/21 | 958 | 960 | 958 | 960 | 11,200 |
| 2008/10/20 | 891 | 955 | 890 | 930 | 16,500 |
| 2008/10/17 | 895 | 900 | 855 | 900 | 15,900 |
| 2008/10/16 | 852 | 860 | 846 | 855 | 24,000 |
| 2008/10/15 | 877 | 900 | 843 | 880 | 23,800 |
| 2008/10/14 | 920 | 920 | 873 | 887 | 28,100 |
| 2008/10/10 | 895 | 895 | 811 | 840 | 17,100 |
| 2008/10/09 | 900 | 910 | 890 | 901 | 11,500 |
| 2008/10/08 | 920 | 924 | 912 | 919 | 20,000 |
| 2008/10/07 | 940 | 950 | 940 | 950 | 11,500 |
| 2008/10/06 | 990 | 990 | 935 | 961 | 14,100 |
| 2008/10/03 | 954 | 1,010 | 931 | 990 | 10,100 |
| 2008/10/02 | 985 | 992 | 941 | 981 | 20,900 |
| 2008/10/01 | 990 | 990 | 980 | 985 | 11,100 |
| 2008/09/30 | 969 | 1,010 | 960 | 1,010 | 8,000 |
| 2008/09/29 | 930 | 975 | 929 | 975 | 11,300 |
| 2008/09/26 | 948 | 956 | 930 | 930 | 9,300 |
| 2008/09/25 | 927 | 952 | 915 | 951 | 64,200 |
| 2008/09/24 | 952 | 957 | 951 | 955 | 10,700 |
| 2008/09/22 | 963 | 968 | 951 | 952 | 8,800 |
| 2008/09/19 | 955 | 969 | 955 | 960 | 20,400 |
| 2008/09/18 | 968 | 968 | 950 | 951 | 8,700 |
| 2008/09/17 | 965 | 975 | 965 | 968 | 12,900 |
| 2008/09/16 | 1,000 | 1,000 | 960 | 964 | 18,100 |
| 2008/09/12 | 1,014 | 1,038 | 1,013 | 1,020 | 27,300 |
| 2008/09/11 | 1,013 | 1,022 | 1,012 | 1,012 | 18,100 |
| 2008/09/10 | 1,020 | 1,023 | 1,008 | 1,009 | 18,200 |
| 2008/09/09 | 1,010 | 1,013 | 1,010 | 1,010 | 11,700 |
| 2008/09/08 | 1,010 | 1,020 | 1,001 | 1,013 | 7,600 |
| 2008/09/05 | 1,015 | 1,025 | 990 | 1,007 | 19,300 |
| 2008/09/04 | 1,040 | 1,047 | 1,035 | 1,042 | 12,400 |
| 2008/09/03 | 1,040 | 1,042 | 1,035 | 1,041 | 5,800 |
| 2008/09/02 | 1,056 | 1,090 | 1,055 | 1,060 | 5,100 |
| 2008/09/01 | 1,035 | 1,046 | 1,035 | 1,036 | 1,400 |
| 2008/08/29 | 1,064 | 1,078 | 1,043 | 1,043 | 2,400 |
| 2008/08/28 | 1,054 | 1,070 | 1,050 | 1,061 | 10,300 |
| 2008/08/27 | 1,060 | 1,070 | 1,032 | 1,034 | 6,100 |
| 2008/08/26 | 1,057 | 1,110 | 1,057 | 1,100 | 8,600 |
| 2008/08/25 | 1,109 | 1,111 | 1,065 | 1,069 | 21,700 |
| 2008/08/22 | 1,080 | 1,099 | 1,080 | 1,088 | 15,200 |
| 2008/08/21 | 1,065 | 1,088 | 1,065 | 1,079 | 10,700 |
| 2008/08/20 | 1,049 | 1,098 | 1,029 | 1,065 | 9,600 |
| 2008/08/19 | 1,022 | 1,035 | 1,020 | 1,026 | 10,300 |
| 2008/08/18 | 1,033 | 1,060 | 1,015 | 1,036 | 10,900 |
| 2008/08/15 | 1,059 | 1,059 | 1,030 | 1,030 | 4,700 |
| 2008/08/14 | 1,041 | 1,084 | 1,040 | 1,079 | 7,600 |
| 2008/08/13 | 1,059 | 1,080 | 1,029 | 1,070 | 14,000 |
| 2008/08/12 | 1,045 | 1,060 | 1,021 | 1,059 | 6,100 |
| 2008/08/11 | 1,052 | 1,061 | 1,020 | 1,045 | 8,900 |
| 2008/08/08 | 1,045 | 1,070 | 1,021 | 1,070 | 8,100 |
| 2008/08/07 | 1,054 | 1,058 | 1,047 | 1,058 | 6,500 |
| 2008/08/06 | 1,061 | 1,085 | 1,053 | 1,053 | 10,300 |
| 2008/08/05 | 1,045 | 1,065 | 1,042 | 1,053 | 5,300 |
| 2008/08/04 | 1,098 | 1,098 | 1,065 | 1,065 | 8,700 |
| 2008/08/01 | 1,100 | 1,109 | 1,045 | 1,099 | 9,900 |
| 2008/07/31 | 1,090 | 1,099 | 1,089 | 1,099 | 11,200 |
| 2008/07/30 | 1,075 | 1,090 | 1,075 | 1,080 | 2,600 |
| 2008/07/29 | 1,075 | 1,090 | 1,075 | 1,090 | 3,400 |
| 2008/07/28 | 1,115 | 1,115 | 1,075 | 1,095 | 2,000 |
| 2008/07/25 | 1,085 | 1,100 | 1,060 | 1,100 | 8,600 |
| 2008/07/24 | 1,074 | 1,074 | 1,052 | 1,065 | 2,300 |
| 2008/07/23 | 1,050 | 1,060 | 1,050 | 1,060 | 1,400 |
| 2008/07/22 | 1,051 | 1,068 | 1,039 | 1,057 | 9,000 |
| 2008/07/18 | 1,089 | 1,089 | 1,050 | 1,069 | 6,200 |
| 2008/07/17 | 1,070 | 1,079 | 1,058 | 1,062 | 6,800 |
| 2008/07/16 | 1,113 | 1,113 | 1,070 | 1,079 | 6,200 |
| 2008/07/15 | 1,158 | 1,165 | 1,101 | 1,113 | 17,700 |
| 2008/07/14 | 1,080 | 1,100 | 1,070 | 1,098 | 10,400 |
| 2008/07/11 | 1,121 | 1,122 | 1,090 | 1,120 | 8,300 |
| 2008/07/10 | 1,169 | 1,170 | 1,120 | 1,121 | 13,700 |
| 2008/07/09 | 1,150 | 1,174 | 1,133 | 1,170 | 29,200 |
| 2008/07/08 | 1,154 | 1,154 | 1,121 | 1,133 | 14,000 |
| 2008/07/07 | 1,095 | 1,175 | 1,095 | 1,154 | 28,900 |
| 2008/07/04 | 1,032 | 1,095 | 1,032 | 1,089 | 17,800 |
| 2008/07/03 | 1,018 | 1,033 | 1,016 | 1,027 | 22,200 |
| 2008/07/02 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 2008/07/01 | 1,010 | 1,020 | 1,010 | 1,020 | 5,800 |
| 2008/06/30 | 1,013 | 1,035 | 1,010 | 1,015 | 4,100 |
| 2008/06/27 | 1,030 | 1,033 | 1,010 | 1,033 | 3,600 |
| 2008/06/26 | 1,050 | 1,051 | 1,034 | 1,040 | 3,500 |
| 2008/06/25 | 1,080 | 1,099 | 1,050 | 1,050 | 17,200 |
| 2008/06/24 | 1,049 | 1,052 | 1,037 | 1,050 | 4,200 |
| 2008/06/23 | 1,030 | 1,048 | 1,030 | 1,047 | 4,400 |
| 2008/06/20 | 1,027 | 1,055 | 1,027 | 1,049 | 20,000 |
| 2008/06/19 | 1,046 | 1,058 | 1,027 | 1,027 | 12,200 |
| 2008/06/18 | 1,014 | 1,031 | 1,010 | 1,030 | 17,600 |
| 2008/06/17 | 1,003 | 1,012 | 1,000 | 1,006 | 10,800 |
| 2008/06/16 | 1,018 | 1,023 | 991 | 1,023 | 9,200 |
| 2008/06/13 | 1,031 | 1,031 | 1,016 | 1,018 | 7,800 |
| 2008/06/12 | 1,040 | 1,060 | 1,039 | 1,047 | 2,400 |
| 2008/06/11 | 1,080 | 1,080 | 1,075 | 1,075 | 1,100 |
| 2008/06/10 | 1,040 | 1,045 | 1,029 | 1,040 | 6,900 |
| 2008/06/09 | 1,050 | 1,070 | 1,050 | 1,060 | 4,800 |
| 2008/06/06 | 1,100 | 1,100 | 1,071 | 1,093 | 3,200 |
| 2008/06/05 | 1,050 | 1,080 | 1,050 | 1,080 | 4,700 |
| 2008/06/04 | 1,085 | 1,110 | 1,054 | 1,054 | 5,400 |
| 2008/06/03 | 1,105 | 1,110 | 1,085 | 1,100 | 4,800 |
| 2008/06/02 | 1,131 | 1,131 | 1,055 | 1,085 | 11,400 |
| 2008/05/30 | 1,125 | 1,149 | 1,120 | 1,131 | 12,600 |
| 2008/05/29 | 1,120 | 1,153 | 1,120 | 1,140 | 24,300 |
| 2008/05/28 | 1,131 | 1,145 | 1,130 | 1,140 | 10,200 |
| 2008/05/27 | 1,111 | 1,121 | 1,111 | 1,120 | 20,800 |
| 2008/05/26 | 1,100 | 1,118 | 1,100 | 1,111 | 11,400 |
| 2008/05/23 | 1,100 | 1,131 | 1,092 | 1,108 | 18,400 |
| 2008/05/22 | 1,059 | 1,087 | 1,050 | 1,087 | 25,300 |
| 2008/05/21 | 1,040 | 1,070 | 1,035 | 1,070 | 24,700 |
| 2008/05/20 | 1,050 | 1,050 | 1,038 | 1,050 | 27,200 |
| 2008/05/19 | 1,011 | 1,065 | 1,011 | 1,038 | 32,400 |
| 2008/05/16 | 1,049 | 1,049 | 1,012 | 1,031 | 5,100 |
| 2008/05/15 | 1,015 | 1,045 | 1,015 | 1,041 | 18,200 |
| 2008/05/14 | 1,005 | 1,015 | 1,002 | 1,015 | 10,300 |
| 2008/05/13 | 971 | 1,002 | 960 | 1,002 | 20,100 |
| 2008/05/12 | 975 | 987 | 958 | 970 | 10,600 |
| 2008/05/09 | 920 | 980 | 920 | 971 | 36,000 |
| 2008/05/08 | 890 | 925 | 888 | 925 | 21,800 |
| 2008/05/07 | 872 | 890 | 872 | 890 | 20,400 |
| 2008/05/02 | 876 | 878 | 866 | 871 | 7,200 |
| 2008/05/01 | 872 | 880 | 860 | 860 | 14,800 |
| 2008/04/30 | 889 | 900 | 869 | 870 | 10,300 |
| 2008/04/28 | 895 | 895 | 887 | 889 | 2,800 |
| 2008/04/25 | 906 | 906 | 900 | 905 | 7,800 |
| 2008/04/24 | 900 | 900 | 876 | 896 | 8,500 |
| 2008/04/23 | 893 | 900 | 893 | 900 | 7,000 |
| 2008/04/22 | 904 | 904 | 893 | 893 | 3,100 |
| 2008/04/21 | 880 | 905 | 880 | 894 | 2,900 |
| 2008/04/18 | 880 | 882 | 874 | 874 | 12,800 |
| 2008/04/17 | 882 | 885 | 873 | 880 | 22,800 |
| 2008/04/16 | 876 | 890 | 869 | 874 | 14,900 |
| 2008/04/15 | 876 | 900 | 866 | 870 | 7,800 |
| 2008/04/14 | 876 | 877 | 870 | 877 | 9,400 |
| 2008/04/11 | 867 | 880 | 864 | 876 | 11,300 |
| 2008/04/10 | 900 | 900 | 864 | 880 | 10,800 |
| 2008/04/09 | 900 | 930 | 899 | 930 | 14,400 |
| 2008/04/08 | 898 | 906 | 895 | 895 | 3,000 |
| 2008/04/07 | 888 | 898 | 871 | 898 | 3,900 |
| 2008/04/04 | 892 | 892 | 880 | 880 | 1,800 |
| 2008/04/03 | 890 | 894 | 885 | 893 | 7,900 |
| 2008/04/02 | 850 | 850 | 847 | 850 | 2,700 |
| 2008/04/01 | 847 | 876 | 846 | 857 | 7,200 |
| 2008/03/31 | 810 | 853 | 810 | 850 | 7,400 |
| 2008/03/28 | 798 | 810 | 798 | 810 | 14,800 |
| 2008/03/27 | 802 | 803 | 798 | 798 | 15,200 |
| 2008/03/26 | 830 | 830 | 801 | 818 | 3,600 |
| 2008/03/25 | 850 | 855 | 840 | 850 | 11,000 |
| 2008/03/24 | 799 | 803 | 797 | 800 | 3,300 |
| 2008/03/21 | 802 | 810 | 794 | 800 | 16,200 |
| 2008/03/19 | 810 | 815 | 800 | 800 | 10,300 |
| 2008/03/18 | 824 | 830 | 810 | 810 | 18,000 |
| 2008/03/17 | 800 | 815 | 773 | 815 | 3,600 |
| 2008/03/14 | 818 | 818 | 815 | 815 | 2,800 |
| 2008/03/13 | 800 | 820 | 800 | 820 | 13,600 |
| 2008/03/12 | 808 | 820 | 799 | 820 | 35,700 |
| 2008/03/11 | 811 | 821 | 794 | 798 | 6,400 |
| 2008/03/10 | 850 | 850 | 801 | 801 | 2,000 |
| 2008/03/07 | 845 | 850 | 845 | 850 | 500 |
| 2008/03/06 | 868 | 868 | 850 | 850 | 600 |
| 2008/03/05 | 847 | 860 | 847 | 859 | 700 |
| 2008/03/04 | 856 | 866 | 846 | 846 | 1,800 |
| 2008/03/03 | 856 | 856 | 856 | 856 | 200 |
| 2008/02/29 | 870 | 880 | 865 | 870 | 1,200 |
| 2008/02/28 | 880 | 880 | 838 | 860 | 2,500 |
| 2008/02/27 | 912 | 912 | 870 | 870 | 3,100 |
| 2008/02/26 | 939 | 939 | 902 | 902 | 2,600 |
| 2008/02/25 | 985 | 995 | 965 | 971 | 1,600 |
| 2008/02/22 | 944 | 975 | 944 | 975 | 300 |