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 |
---|---|---|---|---|---|
2014/12/30 | 3,675 | 3,705 | 3,650 | 3,655 | 19,800 |
2014/12/29 | 3,680 | 3,690 | 3,615 | 3,670 | 8,900 |
2014/12/26 | 3,650 | 3,680 | 3,635 | 3,660 | 7,700 |
2014/12/25 | 3,720 | 3,720 | 3,620 | 3,625 | 18,200 |
2014/12/24 | 3,745 | 3,750 | 3,690 | 3,705 | 11,100 |
2014/12/22 | 3,780 | 3,780 | 3,695 | 3,720 | 12,700 |
2014/12/19 | 3,560 | 3,705 | 3,560 | 3,695 | 22,400 |
2014/12/18 | 3,680 | 3,680 | 3,500 | 3,525 | 16,900 |
2014/12/17 | 3,500 | 3,625 | 3,500 | 3,565 | 19,200 |
2014/12/16 | 3,480 | 3,575 | 3,465 | 3,550 | 33,700 |
2014/12/15 | 3,500 | 3,500 | 3,460 | 3,465 | 11,600 |
2014/12/12 | 3,555 | 3,590 | 3,525 | 3,525 | 23,300 |
2014/12/11 | 3,520 | 3,615 | 3,510 | 3,575 | 18,500 |
2014/12/10 | 3,645 | 3,645 | 3,570 | 3,580 | 32,100 |
2014/12/09 | 3,710 | 3,720 | 3,610 | 3,655 | 31,100 |
2014/12/08 | 3,850 | 3,850 | 3,750 | 3,755 | 23,900 |
2014/12/05 | 3,750 | 3,860 | 3,730 | 3,845 | 25,500 |
2014/12/04 | 3,740 | 3,750 | 3,720 | 3,750 | 14,300 |
2014/12/03 | 3,760 | 3,780 | 3,710 | 3,715 | 33,600 |
2014/12/02 | 3,700 | 3,795 | 3,680 | 3,760 | 34,800 |
2014/12/01 | 3,605 | 3,700 | 3,605 | 3,670 | 22,400 |
2014/11/28 | 3,585 | 3,610 | 3,535 | 3,605 | 16,900 |
2014/11/27 | 3,510 | 3,565 | 3,510 | 3,525 | 13,900 |
2014/11/26 | 3,460 | 3,580 | 3,460 | 3,560 | 16,600 |
2014/11/25 | 3,505 | 3,615 | 3,470 | 3,495 | 160,300 |
2014/11/21 | 3,460 | 3,500 | 3,460 | 3,500 | 35,700 |
2014/11/20 | 3,400 | 3,500 | 3,400 | 3,455 | 16,600 |
2014/11/19 | 3,345 | 3,400 | 3,345 | 3,380 | 17,200 |
2014/11/18 | 3,300 | 3,370 | 3,280 | 3,350 | 23,100 |
2014/11/17 | 3,330 | 3,335 | 3,250 | 3,250 | 23,300 |
2014/11/14 | 3,500 | 3,500 | 3,380 | 3,390 | 26,800 |
2014/11/13 | 3,340 | 3,500 | 3,325 | 3,450 | 50,200 |
2014/11/12 | 3,320 | 3,345 | 3,295 | 3,310 | 15,500 |
2014/11/11 | 3,250 | 3,300 | 3,250 | 3,285 | 38,100 |
2014/11/10 | 3,250 | 3,250 | 3,220 | 3,250 | 14,100 |
2014/11/07 | 3,210 | 3,300 | 3,210 | 3,250 | 42,900 |
2014/11/06 | 3,185 | 3,200 | 3,145 | 3,150 | 16,500 |
2014/11/05 | 3,180 | 3,185 | 3,125 | 3,175 | 17,400 |
2014/11/04 | 3,150 | 3,155 | 3,065 | 3,135 | 30,500 |
2014/10/31 | 3,080 | 3,100 | 3,040 | 3,080 | 38,200 |
2014/10/30 | 3,035 | 3,055 | 3,000 | 3,055 | 58,200 |
2014/10/29 | 3,005 | 3,045 | 3,005 | 3,030 | 15,400 |
2014/10/28 | 3,005 | 3,055 | 3,000 | 3,000 | 11,700 |
2014/10/27 | 3,015 | 3,060 | 3,000 | 3,035 | 11,900 |
2014/10/24 | 3,060 | 3,070 | 3,020 | 3,020 | 13,500 |
2014/10/23 | 3,095 | 3,095 | 3,025 | 3,035 | 14,000 |
2014/10/22 | 2,999 | 3,050 | 2,980 | 3,050 | 16,000 |
2014/10/21 | 3,040 | 3,075 | 3,000 | 3,000 | 24,200 |
2014/10/20 | 3,065 | 3,110 | 3,060 | 3,110 | 18,100 |
2014/10/17 | 3,120 | 3,120 | 3,005 | 3,055 | 26,300 |
2014/10/16 | 2,965 | 3,115 | 2,951 | 3,075 | 34,000 |
2014/10/15 | 2,998 | 3,025 | 2,982 | 3,020 | 24,900 |
2014/10/14 | 2,984 | 3,005 | 2,951 | 2,961 | 31,800 |
2014/10/10 | 2,981 | 3,050 | 2,952 | 3,005 | 24,200 |
2014/10/09 | 3,015 | 3,085 | 3,015 | 3,045 | 23,300 |
2014/10/08 | 3,015 | 3,065 | 2,982 | 3,050 | 23,600 |
2014/10/07 | 2,994 | 3,280 | 2,974 | 3,015 | 57,100 |
2014/10/06 | 2,885 | 2,970 | 2,885 | 2,944 | 13,000 |
2014/10/03 | 2,930 | 3,000 | 2,930 | 2,942 | 13,100 |
2014/10/02 | 3,040 | 3,040 | 2,941 | 2,944 | 19,100 |
2014/10/01 | 3,025 | 3,050 | 2,995 | 3,045 | 17,300 |
2014/09/30 | 2,975 | 3,025 | 2,960 | 3,015 | 22,700 |
2014/09/29 | 2,964 | 2,972 | 2,929 | 2,967 | 8,100 |
2014/09/26 | 2,921 | 2,959 | 2,921 | 2,930 | 9,500 |
2014/09/25 | 2,970 | 2,972 | 2,951 | 2,971 | 16,300 |
2014/09/24 | 2,918 | 2,943 | 2,918 | 2,943 | 7,200 |
2014/09/22 | 2,933 | 2,933 | 2,896 | 2,922 | 13,200 |
2014/09/19 | 2,915 | 2,933 | 2,915 | 2,933 | 18,900 |
2014/09/18 | 2,878 | 2,919 | 2,868 | 2,919 | 21,100 |
2014/09/17 | 2,893 | 2,893 | 2,858 | 2,878 | 3,900 |
2014/09/16 | 2,872 | 2,895 | 2,868 | 2,893 | 8,000 |
2014/09/12 | 2,891 | 2,897 | 2,850 | 2,872 | 30,500 |
2014/09/11 | 2,861 | 2,870 | 2,837 | 2,859 | 11,200 |
2014/09/10 | 2,825 | 2,850 | 2,825 | 2,839 | 9,400 |
2014/09/09 | 2,835 | 2,836 | 2,811 | 2,828 | 4,900 |
2014/09/08 | 2,895 | 2,899 | 2,837 | 2,846 | 6,600 |
2014/09/05 | 2,865 | 2,890 | 2,826 | 2,890 | 11,000 |
2014/09/04 | 2,876 | 2,891 | 2,847 | 2,865 | 8,300 |
2014/09/03 | 2,800 | 2,930 | 2,800 | 2,907 | 35,600 |
2014/09/02 | 2,783 | 2,810 | 2,745 | 2,764 | 25,200 |
2014/09/01 | 2,860 | 2,860 | 2,802 | 2,810 | 22,900 |
2014/08/29 | 2,870 | 2,888 | 2,810 | 2,867 | 39,900 |
2014/08/28 | 2,936 | 2,936 | 2,860 | 2,880 | 8,200 |
2014/08/27 | 2,870 | 2,896 | 2,850 | 2,886 | 32,900 |
2014/08/26 | 2,877 | 2,936 | 2,870 | 2,905 | 15,800 |
2014/08/25 | 2,888 | 2,895 | 2,858 | 2,877 | 16,900 |
2014/08/22 | 2,950 | 2,973 | 2,884 | 2,888 | 34,900 |
2014/08/21 | 2,988 | 2,988 | 2,921 | 2,943 | 15,600 |
2014/08/20 | 2,947 | 2,971 | 2,947 | 2,957 | 16,100 |
2014/08/19 | 2,965 | 2,965 | 2,931 | 2,946 | 12,000 |
2014/08/18 | 2,940 | 2,961 | 2,909 | 2,945 | 17,500 |
2014/08/15 | 2,997 | 2,997 | 2,948 | 2,965 | 30,000 |
2014/08/14 | 2,980 | 2,988 | 2,959 | 2,988 | 24,900 |
2014/08/13 | 2,928 | 2,939 | 2,908 | 2,939 | 43,200 |
2014/08/12 | 2,880 | 2,930 | 2,867 | 2,929 | 28,700 |
2014/08/11 | 2,770 | 2,835 | 2,763 | 2,811 | 26,900 |
2014/08/08 | 2,804 | 2,823 | 2,735 | 2,755 | 17,200 |
2014/08/07 | 2,751 | 2,870 | 2,751 | 2,854 | 36,500 |
2014/08/06 | 2,899 | 2,899 | 2,760 | 2,785 | 31,000 |
2014/08/05 | 2,800 | 2,854 | 2,798 | 2,820 | 47,000 |
2014/08/04 | 2,834 | 2,835 | 2,784 | 2,789 | 22,400 |
2014/08/01 | 2,842 | 2,855 | 2,810 | 2,834 | 28,500 |
2014/07/31 | 2,905 | 2,965 | 2,857 | 2,857 | 39,200 |
2014/07/30 | 2,870 | 2,908 | 2,867 | 2,905 | 34,100 |
2014/07/29 | 2,882 | 2,884 | 2,859 | 2,867 | 20,000 |
2014/07/28 | 2,862 | 2,914 | 2,851 | 2,882 | 39,700 |
2014/07/25 | 2,790 | 2,866 | 2,779 | 2,863 | 43,900 |
2014/07/24 | 2,763 | 2,804 | 2,748 | 2,800 | 43,500 |
2014/07/23 | 2,733 | 2,778 | 2,730 | 2,777 | 17,900 |
2014/07/22 | 2,733 | 2,788 | 2,733 | 2,744 | 26,900 |
2014/07/18 | 2,769 | 2,775 | 2,712 | 2,770 | 25,200 |
2014/07/17 | 2,770 | 2,780 | 2,701 | 2,776 | 23,300 |
2014/07/16 | 2,795 | 2,795 | 2,734 | 2,738 | 33,500 |
2014/07/15 | 2,756 | 2,817 | 2,750 | 2,795 | 42,000 |
2014/07/14 | 2,750 | 2,756 | 2,701 | 2,756 | 23,500 |
2014/07/11 | 2,773 | 2,797 | 2,720 | 2,753 | 55,000 |
2014/07/10 | 2,742 | 2,799 | 2,728 | 2,762 | 60,100 |
2014/07/09 | 2,664 | 2,739 | 2,655 | 2,691 | 37,000 |
2014/07/08 | 2,615 | 2,724 | 2,611 | 2,714 | 56,900 |
2014/07/07 | 2,515 | 2,700 | 2,500 | 2,680 | 42,400 |
2014/07/04 | 2,545 | 2,545 | 2,480 | 2,496 | 40,500 |
2014/07/03 | 2,495 | 2,531 | 2,485 | 2,502 | 43,800 |
2014/07/02 | 2,510 | 2,529 | 2,471 | 2,475 | 48,800 |
2014/07/01 | 2,391 | 2,550 | 2,390 | 2,460 | 63,500 |
2014/06/30 | 2,401 | 2,401 | 2,369 | 2,393 | 45,000 |
2014/06/27 | 2,374 | 2,387 | 2,351 | 2,351 | 25,800 |
2014/06/26 | 2,318 | 2,380 | 2,310 | 2,362 | 16,500 |
2014/06/25 | 2,335 | 2,335 | 2,306 | 2,310 | 27,400 |
2014/06/24 | 2,326 | 2,351 | 2,326 | 2,335 | 37,200 |
2014/06/23 | 2,377 | 2,380 | 2,322 | 2,322 | 24,600 |
2014/06/20 | 2,321 | 2,336 | 2,307 | 2,336 | 32,900 |
2014/06/19 | 2,350 | 2,350 | 2,308 | 2,336 | 33,900 |
2014/06/18 | 2,285 | 2,300 | 2,281 | 2,292 | 20,300 |
2014/06/17 | 2,273 | 2,306 | 2,268 | 2,281 | 30,000 |
2014/06/16 | 2,255 | 2,286 | 2,232 | 2,273 | 17,900 |
2014/06/13 | 2,272 | 2,274 | 2,223 | 2,255 | 29,300 |
2014/06/12 | 2,226 | 2,249 | 2,200 | 2,222 | 10,600 |
2014/06/11 | 2,215 | 2,234 | 2,215 | 2,222 | 12,300 |
2014/06/10 | 2,200 | 2,216 | 2,190 | 2,215 | 9,300 |
2014/06/09 | 2,209 | 2,220 | 2,161 | 2,180 | 10,800 |
2014/06/06 | 2,230 | 2,230 | 2,205 | 2,209 | 12,900 |
2014/06/05 | 2,197 | 2,230 | 2,191 | 2,217 | 21,600 |
2014/06/04 | 2,188 | 2,209 | 2,182 | 2,197 | 8,900 |
2014/06/03 | 2,194 | 2,194 | 2,153 | 2,172 | 8,300 |
2014/06/02 | 2,150 | 2,180 | 2,138 | 2,170 | 14,400 |
2014/05/30 | 2,164 | 2,177 | 2,130 | 2,152 | 10,800 |
2014/05/29 | 2,143 | 2,160 | 2,135 | 2,153 | 6,200 |
2014/05/28 | 2,139 | 2,143 | 2,133 | 2,137 | 10,400 |
2014/05/27 | 2,124 | 2,150 | 2,112 | 2,129 | 7,900 |
2014/05/26 | 2,109 | 2,125 | 2,102 | 2,124 | 10,300 |
2014/05/23 | 2,122 | 2,122 | 2,073 | 2,117 | 11,800 |
2014/05/22 | 2,061 | 2,094 | 2,033 | 2,063 | 20,000 |
2014/05/21 | 2,036 | 2,048 | 2,029 | 2,044 | 5,200 |
2014/05/20 | 2,049 | 2,079 | 2,036 | 2,036 | 17,500 |
2014/05/19 | 2,021 | 2,048 | 2,017 | 2,026 | 15,600 |
2014/05/16 | 2,071 | 2,074 | 2,000 | 2,001 | 31,800 |
2014/05/15 | 2,157 | 2,157 | 2,051 | 2,071 | 26,700 |
2014/05/14 | 2,162 | 2,162 | 2,104 | 2,107 | 18,300 |
2014/05/13 | 2,120 | 2,172 | 2,120 | 2,162 | 21,700 |
2014/05/12 | 2,050 | 2,155 | 2,050 | 2,117 | 30,300 |
2014/05/09 | 2,020 | 2,050 | 2,020 | 2,044 | 17,300 |
2014/05/08 | 2,000 | 2,021 | 2,000 | 2,015 | 7,800 |
2014/05/07 | 2,010 | 2,026 | 1,981 | 1,990 | 18,600 |
2014/05/02 | 2,012 | 2,039 | 2,012 | 2,029 | 9,300 |
2014/05/01 | 2,020 | 2,027 | 2,012 | 2,024 | 13,700 |
2014/04/30 | 2,019 | 2,024 | 2,010 | 2,020 | 17,500 |
2014/04/28 | 2,012 | 2,026 | 2,010 | 2,019 | 12,200 |
2014/04/25 | 2,029 | 2,029 | 2,007 | 2,022 | 12,900 |
2014/04/24 | 1,998 | 2,009 | 1,985 | 2,003 | 16,000 |
2014/04/23 | 1,950 | 1,998 | 1,950 | 1,982 | 13,900 |
2014/04/22 | 1,950 | 1,950 | 1,912 | 1,928 | 19,200 |
2014/04/21 | 1,970 | 1,970 | 1,941 | 1,941 | 12,900 |
2014/04/18 | 1,961 | 1,962 | 1,953 | 1,956 | 8,500 |
2014/04/17 | 1,960 | 1,969 | 1,950 | 1,950 | 12,700 |
2014/04/16 | 1,950 | 1,960 | 1,943 | 1,960 | 11,500 |
2014/04/15 | 1,907 | 1,954 | 1,907 | 1,936 | 18,000 |
2014/04/14 | 1,907 | 1,937 | 1,907 | 1,913 | 11,500 |
2014/04/11 | 1,921 | 1,930 | 1,906 | 1,907 | 18,900 |
2014/04/10 | 1,990 | 2,010 | 1,935 | 1,940 | 39,200 |
2014/04/09 | 2,028 | 2,028 | 1,990 | 1,990 | 27,000 |
2014/04/08 | 2,030 | 2,039 | 1,999 | 2,002 | 18,000 |
2014/04/07 | 2,034 | 2,040 | 2,018 | 2,030 | 13,400 |
2014/04/04 | 2,020 | 2,040 | 2,019 | 2,034 | 18,500 |
2014/04/03 | 2,034 | 2,044 | 1,990 | 2,020 | 34,700 |
2014/04/02 | 1,989 | 2,036 | 1,984 | 2,022 | 35,600 |
2014/04/01 | 1,974 | 1,983 | 1,944 | 1,983 | 17,000 |
2014/03/31 | 1,959 | 1,967 | 1,930 | 1,958 | 20,900 |
2014/03/28 | 1,952 | 1,960 | 1,912 | 1,959 | 17,000 |
2014/03/27 | 1,901 | 1,958 | 1,855 | 1,952 | 45,500 |
2014/03/26 | 1,910 | 1,943 | 1,910 | 1,930 | 28,100 |
2014/03/25 | 1,890 | 1,937 | 1,890 | 1,918 | 34,800 |
2014/03/24 | 1,901 | 1,958 | 1,882 | 1,902 | 49,000 |
2014/03/20 | 1,952 | 1,965 | 1,905 | 1,914 | 104,900 |
2014/03/19 | 1,927 | 1,972 | 1,911 | 1,970 | 28,300 |
2014/03/18 | 1,932 | 1,947 | 1,926 | 1,939 | 20,700 |
2014/03/17 | 1,880 | 1,948 | 1,880 | 1,932 | 36,100 |
2014/03/14 | 1,920 | 1,927 | 1,895 | 1,910 | 50,200 |
2014/03/13 | 1,898 | 1,925 | 1,895 | 1,914 | 23,300 |
2014/03/12 | 1,884 | 1,900 | 1,873 | 1,898 | 23,800 |
2014/03/11 | 1,868 | 1,888 | 1,868 | 1,884 | 15,600 |
2014/03/10 | 1,848 | 1,875 | 1,848 | 1,868 | 10,700 |
2014/03/07 | 1,875 | 1,880 | 1,856 | 1,878 | 17,700 |
2014/03/06 | 1,838 | 1,877 | 1,838 | 1,875 | 15,600 |
2014/03/05 | 1,830 | 1,837 | 1,829 | 1,835 | 7,000 |
2014/03/04 | 1,820 | 1,833 | 1,800 | 1,822 | 11,300 |
2014/03/03 | 1,810 | 1,827 | 1,801 | 1,820 | 13,900 |
2014/02/28 | 1,831 | 1,831 | 1,809 | 1,828 | 12,300 |
2014/02/27 | 1,832 | 1,859 | 1,811 | 1,836 | 17,200 |
2014/02/26 | 1,850 | 1,858 | 1,831 | 1,855 | 30,200 |
2014/02/25 | 1,887 | 1,888 | 1,862 | 1,882 | 30,400 |
2014/02/24 | 1,897 | 1,897 | 1,855 | 1,885 | 20,000 |
2014/02/21 | 1,857 | 1,882 | 1,857 | 1,881 | 12,300 |
2014/02/20 | 1,856 | 1,865 | 1,850 | 1,852 | 13,500 |
2014/02/19 | 1,860 | 1,890 | 1,860 | 1,879 | 8,900 |
2014/02/18 | 1,848 | 1,869 | 1,831 | 1,864 | 20,100 |
2014/02/17 | 1,820 | 1,850 | 1,812 | 1,850 | 10,900 |
2014/02/14 | 1,834 | 1,835 | 1,812 | 1,817 | 19,100 |
2014/02/13 | 1,835 | 1,836 | 1,826 | 1,832 | 8,700 |
2014/02/12 | 1,834 | 1,841 | 1,821 | 1,835 | 11,300 |
2014/02/10 | 1,812 | 1,812 | 1,791 | 1,808 | 10,700 |
2014/02/07 | 1,790 | 1,805 | 1,774 | 1,786 | 14,900 |
2014/02/06 | 1,813 | 1,813 | 1,769 | 1,783 | 12,700 |
2014/02/05 | 1,800 | 1,815 | 1,770 | 1,780 | 24,000 |
2014/02/04 | 1,815 | 1,815 | 1,761 | 1,762 | 30,000 |
2014/02/03 | 1,851 | 1,864 | 1,821 | 1,839 | 18,200 |
2014/01/31 | 1,860 | 1,870 | 1,823 | 1,851 | 12,500 |
2014/01/30 | 1,874 | 1,874 | 1,835 | 1,853 | 17,800 |
2014/01/29 | 1,877 | 1,883 | 1,855 | 1,882 | 7,100 |
2014/01/28 | 1,890 | 1,890 | 1,841 | 1,844 | 16,200 |
2014/01/27 | 1,870 | 1,878 | 1,839 | 1,839 | 20,900 |
2014/01/24 | 1,900 | 1,919 | 1,883 | 1,886 | 23,600 |
2014/01/23 | 1,959 | 1,959 | 1,914 | 1,928 | 18,100 |
2014/01/22 | 1,943 | 1,959 | 1,935 | 1,945 | 10,800 |
2014/01/21 | 1,950 | 1,956 | 1,935 | 1,943 | 15,400 |
2014/01/20 | 1,949 | 1,950 | 1,937 | 1,940 | 12,500 |
2014/01/17 | 1,913 | 1,937 | 1,913 | 1,928 | 14,600 |
2014/01/16 | 1,900 | 1,920 | 1,895 | 1,913 | 14,600 |
2014/01/15 | 1,871 | 1,908 | 1,871 | 1,900 | 10,200 |
2014/01/14 | 1,880 | 1,880 | 1,869 | 1,869 | 16,400 |
2014/01/10 | 1,878 | 1,894 | 1,873 | 1,884 | 20,200 |
2014/01/09 | 1,870 | 1,878 | 1,860 | 1,878 | 16,600 |
2014/01/08 | 1,868 | 1,870 | 1,861 | 1,870 | 13,600 |
2014/01/07 | 1,843 | 1,858 | 1,820 | 1,855 | 22,100 |
2014/01/06 | 1,869 | 1,879 | 1,840 | 1,869 | 25,400 |