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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,820 | 1,840 | 1,818 | 1,840 | 12,100 |
| 2013/12/27 | 1,782 | 1,818 | 1,782 | 1,818 | 14,400 |
| 2013/12/26 | 1,760 | 1,784 | 1,760 | 1,777 | 12,500 |
| 2013/12/25 | 1,779 | 1,779 | 1,740 | 1,748 | 20,900 |
| 2013/12/24 | 1,785 | 1,789 | 1,700 | 1,760 | 32,500 |
| 2013/12/20 | 1,783 | 1,797 | 1,777 | 1,785 | 19,500 |
| 2013/12/19 | 1,800 | 1,810 | 1,784 | 1,793 | 21,400 |
| 2013/12/18 | 1,800 | 1,800 | 1,781 | 1,795 | 18,600 |
| 2013/12/17 | 1,790 | 1,791 | 1,726 | 1,729 | 19,600 |
| 2013/12/16 | 1,780 | 1,785 | 1,771 | 1,774 | 13,500 |
| 2013/12/13 | 1,771 | 1,796 | 1,771 | 1,788 | 28,200 |
| 2013/12/12 | 1,818 | 1,818 | 1,784 | 1,790 | 15,300 |
| 2013/12/11 | 1,827 | 1,829 | 1,813 | 1,813 | 7,500 |
| 2013/12/10 | 1,817 | 1,830 | 1,801 | 1,825 | 26,100 |
| 2013/12/09 | 1,804 | 1,818 | 1,796 | 1,818 | 13,700 |
| 2013/12/06 | 1,782 | 1,800 | 1,782 | 1,791 | 8,300 |
| 2013/12/05 | 1,790 | 1,790 | 1,771 | 1,780 | 13,500 |
| 2013/12/04 | 1,816 | 1,816 | 1,779 | 1,780 | 17,300 |
| 2013/12/03 | 1,840 | 1,840 | 1,802 | 1,806 | 13,900 |
| 2013/12/02 | 1,824 | 1,843 | 1,823 | 1,828 | 5,700 |
| 2013/11/29 | 1,825 | 1,840 | 1,823 | 1,838 | 12,200 |
| 2013/11/28 | 1,849 | 1,849 | 1,825 | 1,837 | 4,800 |
| 2013/11/27 | 1,844 | 1,846 | 1,827 | 1,843 | 8,100 |
| 2013/11/26 | 1,830 | 1,841 | 1,820 | 1,841 | 13,300 |
| 2013/11/25 | 1,850 | 1,850 | 1,823 | 1,845 | 20,300 |
| 2013/11/22 | 1,820 | 1,838 | 1,812 | 1,838 | 20,200 |
| 2013/11/21 | 1,815 | 1,829 | 1,815 | 1,828 | 9,400 |
| 2013/11/20 | 1,811 | 1,817 | 1,791 | 1,815 | 10,100 |
| 2013/11/19 | 1,796 | 1,814 | 1,760 | 1,811 | 12,300 |
| 2013/11/18 | 1,800 | 1,812 | 1,799 | 1,810 | 13,500 |
| 2013/11/15 | 1,790 | 1,800 | 1,760 | 1,792 | 21,500 |
| 2013/11/14 | 1,759 | 1,790 | 1,759 | 1,789 | 12,000 |
| 2013/11/13 | 1,751 | 1,773 | 1,751 | 1,769 | 9,900 |
| 2013/11/12 | 1,760 | 1,772 | 1,730 | 1,751 | 16,800 |
| 2013/11/11 | 1,752 | 1,755 | 1,742 | 1,750 | 7,200 |
| 2013/11/08 | 1,751 | 1,759 | 1,740 | 1,752 | 6,100 |
| 2013/11/07 | 1,760 | 1,760 | 1,750 | 1,750 | 7,400 |
| 2013/11/06 | 1,753 | 1,785 | 1,752 | 1,760 | 5,200 |
| 2013/11/05 | 1,783 | 1,783 | 1,760 | 1,762 | 5,200 |
| 2013/11/01 | 1,775 | 1,787 | 1,760 | 1,766 | 5,500 |
| 2013/10/31 | 1,785 | 1,796 | 1,780 | 1,785 | 6,500 |
| 2013/10/30 | 1,782 | 1,795 | 1,780 | 1,787 | 11,100 |
| 2013/10/29 | 1,784 | 1,795 | 1,776 | 1,788 | 7,600 |
| 2013/10/28 | 1,770 | 1,785 | 1,765 | 1,785 | 8,500 |
| 2013/10/25 | 1,795 | 1,795 | 1,771 | 1,772 | 14,200 |
| 2013/10/24 | 1,754 | 1,794 | 1,751 | 1,794 | 10,100 |
| 2013/10/23 | 1,805 | 1,809 | 1,761 | 1,762 | 12,300 |
| 2013/10/22 | 1,800 | 1,809 | 1,800 | 1,805 | 7,300 |
| 2013/10/21 | 1,780 | 1,800 | 1,780 | 1,800 | 9,300 |
| 2013/10/18 | 1,775 | 1,798 | 1,775 | 1,782 | 5,600 |
| 2013/10/17 | 1,777 | 1,794 | 1,765 | 1,775 | 8,300 |
| 2013/10/16 | 1,751 | 1,780 | 1,748 | 1,771 | 12,100 |
| 2013/10/15 | 1,745 | 1,752 | 1,742 | 1,748 | 9,700 |
| 2013/10/11 | 1,733 | 1,750 | 1,733 | 1,745 | 13,000 |
| 2013/10/10 | 1,723 | 1,745 | 1,723 | 1,744 | 9,700 |
| 2013/10/09 | 1,723 | 1,740 | 1,713 | 1,737 | 11,500 |
| 2013/10/08 | 1,720 | 1,746 | 1,718 | 1,722 | 11,000 |
| 2013/10/07 | 1,720 | 1,750 | 1,720 | 1,720 | 10,100 |
| 2013/10/04 | 1,701 | 1,725 | 1,695 | 1,712 | 8,100 |
| 2013/10/03 | 1,769 | 1,769 | 1,704 | 1,704 | 11,700 |
| 2013/10/02 | 1,782 | 1,782 | 1,700 | 1,720 | 11,000 |
| 2013/10/01 | 1,783 | 1,784 | 1,775 | 1,779 | 6,000 |
| 2013/09/30 | 1,761 | 1,803 | 1,761 | 1,786 | 6,100 |
| 2013/09/27 | 1,811 | 1,811 | 1,784 | 1,797 | 7,400 |
| 2013/09/26 | 1,751 | 1,810 | 1,750 | 1,775 | 10,000 |
| 2013/09/25 | 1,820 | 1,825 | 1,781 | 1,791 | 12,800 |
| 2013/09/24 | 1,821 | 1,821 | 1,806 | 1,820 | 6,500 |
| 2013/09/20 | 1,823 | 1,823 | 1,800 | 1,815 | 9,300 |
| 2013/09/19 | 1,785 | 1,805 | 1,770 | 1,803 | 9,200 |
| 2013/09/18 | 1,778 | 1,788 | 1,735 | 1,777 | 13,700 |
| 2013/09/17 | 1,787 | 1,787 | 1,769 | 1,772 | 5,300 |
| 2013/09/13 | 1,750 | 1,787 | 1,730 | 1,787 | 25,400 |
| 2013/09/12 | 1,724 | 1,741 | 1,716 | 1,738 | 3,200 |
| 2013/09/11 | 1,732 | 1,732 | 1,708 | 1,724 | 5,600 |
| 2013/09/10 | 1,716 | 1,749 | 1,706 | 1,731 | 12,000 |
| 2013/09/09 | 1,686 | 1,702 | 1,686 | 1,700 | 6,000 |
| 2013/09/06 | 1,680 | 1,680 | 1,666 | 1,671 | 3,400 |
| 2013/09/05 | 1,670 | 1,672 | 1,664 | 1,672 | 9,900 |
| 2013/09/04 | 1,670 | 1,671 | 1,662 | 1,670 | 6,200 |
| 2013/09/03 | 1,687 | 1,687 | 1,658 | 1,678 | 4,200 |
| 2013/09/02 | 1,648 | 1,664 | 1,647 | 1,657 | 1,800 |
| 2013/08/30 | 1,677 | 1,677 | 1,650 | 1,652 | 12,100 |
| 2013/08/29 | 1,668 | 1,669 | 1,661 | 1,667 | 2,300 |
| 2013/08/28 | 1,656 | 1,678 | 1,656 | 1,673 | 9,600 |
| 2013/08/27 | 1,724 | 1,724 | 1,704 | 1,708 | 3,800 |
| 2013/08/26 | 1,720 | 1,720 | 1,709 | 1,719 | 3,500 |
| 2013/08/23 | 1,710 | 1,730 | 1,662 | 1,707 | 9,300 |
| 2013/08/22 | 1,700 | 1,707 | 1,670 | 1,690 | 9,600 |
| 2013/08/21 | 1,667 | 1,673 | 1,666 | 1,666 | 6,600 |
| 2013/08/20 | 1,696 | 1,698 | 1,660 | 1,670 | 10,400 |
| 2013/08/19 | 1,695 | 1,716 | 1,695 | 1,695 | 6,500 |
| 2013/08/16 | 1,715 | 1,720 | 1,694 | 1,695 | 7,600 |
| 2013/08/15 | 1,719 | 1,735 | 1,701 | 1,711 | 3,400 |
| 2013/08/14 | 1,683 | 1,718 | 1,683 | 1,718 | 4,500 |
| 2013/08/13 | 1,674 | 1,704 | 1,674 | 1,685 | 10,800 |
| 2013/08/12 | 1,725 | 1,729 | 1,655 | 1,679 | 15,500 |
| 2013/08/09 | 1,749 | 1,755 | 1,730 | 1,738 | 14,000 |
| 2013/08/08 | 1,745 | 1,773 | 1,742 | 1,743 | 11,700 |
| 2013/08/07 | 1,777 | 1,777 | 1,745 | 1,746 | 5,600 |
| 2013/08/06 | 1,767 | 1,773 | 1,745 | 1,773 | 6,200 |
| 2013/08/05 | 1,740 | 1,775 | 1,740 | 1,768 | 4,800 |
| 2013/08/02 | 1,749 | 1,782 | 1,738 | 1,778 | 7,300 |
| 2013/08/01 | 1,710 | 1,735 | 1,704 | 1,735 | 7,700 |
| 2013/07/31 | 1,733 | 1,749 | 1,718 | 1,719 | 12,900 |
| 2013/07/30 | 1,710 | 1,807 | 1,707 | 1,755 | 9,300 |
| 2013/07/29 | 1,732 | 1,732 | 1,696 | 1,715 | 14,100 |
| 2013/07/26 | 1,756 | 1,770 | 1,742 | 1,742 | 10,900 |
| 2013/07/25 | 1,818 | 1,818 | 1,768 | 1,771 | 12,100 |
| 2013/07/24 | 1,798 | 1,825 | 1,796 | 1,804 | 11,200 |
| 2013/07/23 | 1,782 | 1,803 | 1,782 | 1,802 | 11,400 |
| 2013/07/22 | 1,758 | 1,804 | 1,758 | 1,786 | 26,000 |
| 2013/07/19 | 1,812 | 1,821 | 1,796 | 1,798 | 20,900 |
| 2013/07/18 | 1,810 | 1,828 | 1,808 | 1,821 | 8,600 |
| 2013/07/17 | 1,805 | 1,830 | 1,800 | 1,818 | 12,100 |
| 2013/07/16 | 1,773 | 1,793 | 1,773 | 1,792 | 7,400 |
| 2013/07/12 | 1,802 | 1,807 | 1,785 | 1,793 | 6,300 |
| 2013/07/11 | 1,810 | 1,813 | 1,780 | 1,783 | 12,600 |
| 2013/07/10 | 1,870 | 1,870 | 1,835 | 1,838 | 14,800 |
| 2013/07/09 | 1,875 | 1,875 | 1,838 | 1,862 | 29,000 |
| 2013/07/08 | 1,869 | 1,870 | 1,842 | 1,842 | 12,600 |
| 2013/07/05 | 1,850 | 1,866 | 1,820 | 1,842 | 18,400 |
| 2013/07/04 | 1,819 | 1,845 | 1,811 | 1,845 | 14,500 |
| 2013/07/03 | 1,820 | 1,821 | 1,792 | 1,808 | 16,300 |
| 2013/07/02 | 1,790 | 1,806 | 1,780 | 1,806 | 15,400 |
| 2013/07/01 | 1,752 | 1,774 | 1,740 | 1,774 | 14,300 |
| 2013/06/28 | 1,749 | 1,761 | 1,740 | 1,752 | 18,200 |
| 2013/06/27 | 1,741 | 1,741 | 1,700 | 1,732 | 6,200 |
| 2013/06/26 | 1,742 | 1,748 | 1,680 | 1,714 | 18,300 |
| 2013/06/25 | 1,760 | 1,765 | 1,724 | 1,741 | 34,600 |
| 2013/06/24 | 1,694 | 1,738 | 1,670 | 1,738 | 14,000 |
| 2013/06/21 | 1,598 | 1,648 | 1,592 | 1,648 | 38,900 |
| 2013/06/20 | 1,606 | 1,635 | 1,596 | 1,635 | 18,700 |
| 2013/06/19 | 1,633 | 1,633 | 1,592 | 1,622 | 7,600 |
| 2013/06/18 | 1,632 | 1,632 | 1,570 | 1,587 | 17,900 |
| 2013/06/17 | 1,549 | 1,598 | 1,547 | 1,573 | 24,500 |
| 2013/06/14 | 1,544 | 1,588 | 1,540 | 1,549 | 38,400 |
| 2013/06/13 | 1,560 | 1,580 | 1,540 | 1,545 | 16,400 |
| 2013/06/12 | 1,638 | 1,648 | 1,600 | 1,600 | 21,300 |
| 2013/06/11 | 1,603 | 1,658 | 1,600 | 1,638 | 19,800 |
| 2013/06/10 | 1,588 | 1,640 | 1,588 | 1,599 | 14,800 |
| 2013/06/07 | 1,607 | 1,608 | 1,539 | 1,573 | 23,000 |
| 2013/06/06 | 1,622 | 1,640 | 1,600 | 1,615 | 22,400 |
| 2013/06/05 | 1,690 | 1,718 | 1,640 | 1,640 | 16,200 |
| 2013/06/04 | 1,710 | 1,711 | 1,679 | 1,702 | 17,100 |
| 2013/06/03 | 1,743 | 1,775 | 1,719 | 1,719 | 8,000 |
| 2013/05/31 | 1,707 | 1,798 | 1,707 | 1,788 | 22,800 |
| 2013/05/30 | 1,708 | 1,723 | 1,670 | 1,703 | 35,200 |
| 2013/05/29 | 1,752 | 1,755 | 1,730 | 1,734 | 8,800 |
| 2013/05/28 | 1,754 | 1,796 | 1,740 | 1,761 | 20,300 |
| 2013/05/27 | 1,740 | 1,807 | 1,730 | 1,799 | 24,000 |
| 2013/05/24 | 1,770 | 1,825 | 1,740 | 1,811 | 51,200 |
| 2013/05/23 | 1,851 | 1,854 | 1,750 | 1,810 | 42,600 |
| 2013/05/22 | 1,855 | 1,855 | 1,833 | 1,851 | 15,500 |
| 2013/05/21 | 1,870 | 1,870 | 1,832 | 1,861 | 21,200 |
| 2013/05/20 | 1,835 | 1,867 | 1,807 | 1,865 | 22,900 |
| 2013/05/17 | 1,795 | 1,844 | 1,773 | 1,840 | 25,400 |
| 2013/05/16 | 1,827 | 1,835 | 1,731 | 1,823 | 30,000 |
| 2013/05/15 | 1,867 | 1,889 | 1,820 | 1,830 | 13,100 |
| 2013/05/14 | 1,903 | 1,904 | 1,810 | 1,867 | 45,700 |
| 2013/05/13 | 1,886 | 1,914 | 1,882 | 1,900 | 35,500 |
| 2013/05/10 | 1,848 | 1,882 | 1,826 | 1,880 | 27,300 |
| 2013/05/09 | 1,812 | 1,830 | 1,812 | 1,826 | 24,100 |
| 2013/05/08 | 1,790 | 1,808 | 1,779 | 1,808 | 23,100 |
| 2013/05/07 | 1,750 | 1,784 | 1,749 | 1,779 | 26,300 |
| 2013/05/02 | 1,741 | 1,749 | 1,735 | 1,742 | 20,100 |
| 2013/05/01 | 1,675 | 1,708 | 1,675 | 1,701 | 18,000 |
| 2013/04/30 | 1,677 | 1,697 | 1,676 | 1,689 | 11,900 |
| 2013/04/26 | 1,692 | 1,693 | 1,675 | 1,677 | 21,600 |
| 2013/04/25 | 1,699 | 1,700 | 1,692 | 1,698 | 16,600 |
| 2013/04/24 | 1,690 | 1,695 | 1,682 | 1,695 | 19,100 |
| 2013/04/23 | 1,680 | 1,690 | 1,673 | 1,684 | 18,200 |
| 2013/04/22 | 1,680 | 1,698 | 1,672 | 1,680 | 30,000 |
| 2013/04/19 | 1,613 | 1,688 | 1,613 | 1,680 | 29,400 |
| 2013/04/18 | 1,603 | 1,620 | 1,601 | 1,615 | 40,600 |
| 2013/04/17 | 1,616 | 1,616 | 1,597 | 1,606 | 23,800 |
| 2013/04/16 | 1,575 | 1,637 | 1,569 | 1,616 | 30,800 |
| 2013/04/15 | 1,550 | 1,650 | 1,549 | 1,615 | 35,500 |
| 2013/04/12 | 1,498 | 1,539 | 1,480 | 1,539 | 57,500 |
| 2013/04/11 | 1,500 | 1,510 | 1,468 | 1,468 | 42,200 |
| 2013/04/10 | 1,451 | 1,463 | 1,430 | 1,457 | 15,300 |
| 2013/04/09 | 1,470 | 1,476 | 1,450 | 1,455 | 11,200 |
| 2013/04/08 | 1,450 | 1,479 | 1,440 | 1,465 | 23,200 |
| 2013/04/05 | 1,430 | 1,450 | 1,411 | 1,440 | 13,900 |
| 2013/04/04 | 1,400 | 1,415 | 1,383 | 1,415 | 13,000 |
| 2013/04/03 | 1,380 | 1,414 | 1,369 | 1,400 | 15,200 |
| 2013/04/02 | 1,395 | 1,400 | 1,340 | 1,380 | 14,800 |
| 2013/04/01 | 1,455 | 1,455 | 1,400 | 1,407 | 17,100 |
| 2013/03/29 | 1,456 | 1,456 | 1,445 | 1,450 | 15,900 |
| 2013/03/28 | 1,463 | 1,478 | 1,433 | 1,448 | 19,300 |
| 2013/03/27 | 1,409 | 1,438 | 1,396 | 1,433 | 31,400 |
| 2013/03/26 | 1,395 | 1,410 | 1,395 | 1,410 | 8,800 |
| 2013/03/25 | 1,423 | 1,423 | 1,397 | 1,397 | 19,700 |
| 2013/03/22 | 1,397 | 1,410 | 1,390 | 1,400 | 15,700 |
| 2013/03/21 | 1,395 | 1,400 | 1,388 | 1,397 | 18,900 |
| 2013/03/19 | 1,395 | 1,395 | 1,365 | 1,375 | 15,900 |
| 2013/03/18 | 1,389 | 1,390 | 1,360 | 1,375 | 12,000 |
| 2013/03/15 | 1,371 | 1,390 | 1,352 | 1,371 | 18,800 |
| 2013/03/14 | 1,359 | 1,364 | 1,350 | 1,351 | 10,900 |
| 2013/03/13 | 1,365 | 1,370 | 1,350 | 1,355 | 8,700 |
| 2013/03/12 | 1,390 | 1,390 | 1,366 | 1,366 | 21,900 |
| 2013/03/11 | 1,358 | 1,400 | 1,357 | 1,388 | 27,900 |
| 2013/03/08 | 1,345 | 1,378 | 1,345 | 1,351 | 40,600 |
| 2013/03/07 | 1,353 | 1,375 | 1,338 | 1,375 | 22,700 |
| 2013/03/06 | 1,375 | 1,375 | 1,348 | 1,353 | 18,200 |
| 2013/03/05 | 1,375 | 1,385 | 1,365 | 1,367 | 11,800 |
| 2013/03/04 | 1,370 | 1,400 | 1,355 | 1,375 | 23,900 |
| 2013/03/01 | 1,337 | 1,368 | 1,335 | 1,348 | 26,100 |
| 2013/02/28 | 1,321 | 1,343 | 1,321 | 1,335 | 21,300 |
| 2013/02/27 | 1,346 | 1,348 | 1,313 | 1,321 | 25,300 |
| 2013/02/26 | 1,345 | 1,369 | 1,344 | 1,346 | 37,400 |
| 2013/02/25 | 1,397 | 1,399 | 1,382 | 1,393 | 39,000 |
| 2013/02/22 | 1,397 | 1,400 | 1,391 | 1,396 | 18,100 |
| 2013/02/21 | 1,380 | 1,408 | 1,380 | 1,398 | 35,900 |
| 2013/02/20 | 1,374 | 1,377 | 1,346 | 1,376 | 21,100 |
| 2013/02/19 | 1,330 | 1,351 | 1,326 | 1,348 | 24,600 |
| 2013/02/18 | 1,323 | 1,330 | 1,322 | 1,328 | 18,000 |
| 2013/02/15 | 1,339 | 1,339 | 1,317 | 1,328 | 16,200 |
| 2013/02/14 | 1,347 | 1,358 | 1,335 | 1,336 | 17,700 |
| 2013/02/13 | 1,362 | 1,386 | 1,332 | 1,346 | 26,700 |
| 2013/02/12 | 1,399 | 1,406 | 1,388 | 1,388 | 10,900 |
| 2013/02/08 | 1,399 | 1,402 | 1,389 | 1,390 | 13,900 |
| 2013/02/07 | 1,400 | 1,408 | 1,398 | 1,399 | 10,900 |
| 2013/02/06 | 1,403 | 1,408 | 1,391 | 1,404 | 12,000 |
| 2013/02/05 | 1,415 | 1,415 | 1,391 | 1,403 | 13,600 |
| 2013/02/04 | 1,419 | 1,420 | 1,412 | 1,414 | 13,100 |
| 2013/02/01 | 1,393 | 1,419 | 1,390 | 1,411 | 17,300 |
| 2013/01/31 | 1,376 | 1,400 | 1,372 | 1,393 | 17,600 |
| 2013/01/30 | 1,374 | 1,379 | 1,355 | 1,378 | 17,700 |
| 2013/01/29 | 1,316 | 1,360 | 1,315 | 1,356 | 15,900 |
| 2013/01/28 | 1,300 | 1,328 | 1,295 | 1,317 | 18,000 |
| 2013/01/25 | 1,275 | 1,293 | 1,272 | 1,287 | 21,400 |
| 2013/01/24 | 1,264 | 1,277 | 1,263 | 1,275 | 13,000 |
| 2013/01/23 | 1,260 | 1,265 | 1,259 | 1,264 | 18,700 |
| 2013/01/22 | 1,258 | 1,266 | 1,255 | 1,260 | 23,300 |
| 2013/01/21 | 1,257 | 1,260 | 1,255 | 1,255 | 14,700 |
| 2013/01/18 | 1,263 | 1,263 | 1,255 | 1,256 | 12,300 |
| 2013/01/17 | 1,259 | 1,264 | 1,254 | 1,260 | 18,600 |
| 2013/01/16 | 1,265 | 1,265 | 1,252 | 1,253 | 14,200 |
| 2013/01/15 | 1,250 | 1,261 | 1,250 | 1,254 | 32,500 |
| 2013/01/11 | 1,242 | 1,243 | 1,233 | 1,235 | 16,200 |
| 2013/01/10 | 1,240 | 1,242 | 1,235 | 1,238 | 9,000 |
| 2013/01/09 | 1,222 | 1,241 | 1,219 | 1,232 | 15,600 |
| 2013/01/08 | 1,239 | 1,242 | 1,221 | 1,221 | 17,100 |
| 2013/01/07 | 1,241 | 1,242 | 1,234 | 1,241 | 14,300 |
| 2013/01/04 | 1,240 | 1,248 | 1,235 | 1,237 | 8,600 |