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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,850 | 6,850 | 6,740 | 6,790 | 10,700 |
| 2017/12/28 | 6,910 | 6,940 | 6,780 | 6,800 | 12,300 |
| 2017/12/27 | 6,880 | 6,920 | 6,840 | 6,890 | 8,500 |
| 2017/12/26 | 6,800 | 6,870 | 6,780 | 6,810 | 11,300 |
| 2017/12/25 | 6,780 | 6,780 | 6,720 | 6,730 | 9,100 |
| 2017/12/22 | 6,790 | 6,800 | 6,680 | 6,710 | 17,400 |
| 2017/12/21 | 6,730 | 6,780 | 6,660 | 6,750 | 14,300 |
| 2017/12/20 | 6,610 | 6,750 | 6,570 | 6,700 | 24,300 |
| 2017/12/19 | 6,670 | 6,670 | 6,550 | 6,580 | 8,000 |
| 2017/12/18 | 6,740 | 6,740 | 6,600 | 6,600 | 14,300 |
| 2017/12/15 | 6,650 | 6,700 | 6,530 | 6,680 | 30,900 |
| 2017/12/14 | 6,540 | 6,680 | 6,540 | 6,600 | 24,500 |
| 2017/12/13 | 6,500 | 6,530 | 6,450 | 6,520 | 19,600 |
| 2017/12/12 | 6,640 | 6,640 | 6,400 | 6,410 | 21,300 |
| 2017/12/11 | 6,580 | 6,620 | 6,510 | 6,590 | 18,500 |
| 2017/12/08 | 6,500 | 6,610 | 6,490 | 6,530 | 26,800 |
| 2017/12/07 | 6,280 | 6,490 | 6,280 | 6,470 | 20,000 |
| 2017/12/06 | 6,330 | 6,350 | 6,220 | 6,220 | 17,600 |
| 2017/12/05 | 6,330 | 6,350 | 6,280 | 6,330 | 15,400 |
| 2017/12/04 | 6,370 | 6,450 | 6,340 | 6,350 | 13,400 |
| 2017/12/01 | 6,280 | 6,330 | 6,280 | 6,300 | 12,200 |
| 2017/11/30 | 6,240 | 6,330 | 6,200 | 6,290 | 16,300 |
| 2017/11/29 | 6,200 | 6,260 | 6,180 | 6,240 | 10,000 |
| 2017/11/28 | 6,240 | 6,270 | 6,170 | 6,180 | 7,600 |
| 2017/11/27 | 6,210 | 6,240 | 6,170 | 6,170 | 5,500 |
| 2017/11/24 | 6,150 | 6,260 | 6,140 | 6,230 | 21,900 |
| 2017/11/22 | 6,240 | 6,260 | 6,190 | 6,190 | 10,200 |
| 2017/11/21 | 6,280 | 6,300 | 6,220 | 6,240 | 7,900 |
| 2017/11/20 | 6,260 | 6,320 | 6,210 | 6,270 | 16,900 |
| 2017/11/17 | 6,230 | 6,310 | 6,190 | 6,210 | 17,700 |
| 2017/11/16 | 6,120 | 6,300 | 6,120 | 6,230 | 18,400 |
| 2017/11/15 | 6,210 | 6,280 | 6,090 | 6,170 | 22,500 |
| 2017/11/14 | 6,190 | 6,280 | 6,190 | 6,240 | 10,500 |
| 2017/11/13 | 6,310 | 6,320 | 6,250 | 6,250 | 11,000 |
| 2017/11/10 | 6,170 | 6,370 | 6,170 | 6,330 | 13,000 |
| 2017/11/09 | 6,300 | 6,430 | 6,220 | 6,330 | 26,900 |
| 2017/11/08 | 6,140 | 6,300 | 6,140 | 6,300 | 16,100 |
| 2017/11/07 | 6,120 | 6,230 | 6,080 | 6,220 | 13,400 |
| 2017/11/06 | 6,220 | 6,250 | 6,110 | 6,120 | 21,300 |
| 2017/11/02 | 6,280 | 6,280 | 6,220 | 6,230 | 11,200 |
| 2017/11/01 | 6,430 | 6,430 | 6,260 | 6,260 | 21,700 |
| 2017/10/31 | 6,390 | 6,390 | 6,280 | 6,330 | 10,500 |
| 2017/10/30 | 6,370 | 6,370 | 6,290 | 6,310 | 18,400 |
| 2017/10/27 | 6,280 | 6,380 | 6,270 | 6,370 | 19,200 |
| 2017/10/26 | 6,240 | 6,310 | 6,240 | 6,280 | 8,400 |
| 2017/10/25 | 6,400 | 6,400 | 6,270 | 6,280 | 16,600 |
| 2017/10/24 | 6,410 | 6,480 | 6,340 | 6,370 | 20,700 |
| 2017/10/23 | 6,500 | 6,550 | 6,390 | 6,410 | 19,300 |
| 2017/10/20 | 6,280 | 6,490 | 6,260 | 6,450 | 44,500 |
| 2017/10/19 | 6,350 | 6,400 | 6,180 | 6,200 | 32,900 |
| 2017/10/18 | 6,300 | 6,340 | 6,220 | 6,250 | 27,000 |
| 2017/10/17 | 6,130 | 6,260 | 6,130 | 6,250 | 25,200 |
| 2017/10/16 | 6,140 | 6,190 | 6,080 | 6,170 | 20,800 |
| 2017/10/13 | 6,010 | 6,120 | 6,010 | 6,090 | 29,400 |
| 2017/10/12 | 6,050 | 6,160 | 6,010 | 6,050 | 21,600 |
| 2017/10/11 | 6,110 | 6,240 | 5,980 | 6,010 | 39,200 |
| 2017/10/10 | 5,910 | 6,170 | 5,900 | 6,140 | 69,200 |
| 2017/10/06 | 5,700 | 6,010 | 5,630 | 5,910 | 157,000 |
| 2017/10/05 | 5,440 | 5,470 | 5,240 | 5,420 | 42,800 |
| 2017/10/04 | 5,510 | 5,530 | 5,440 | 5,470 | 20,900 |
| 2017/10/03 | 5,610 | 5,610 | 5,480 | 5,510 | 21,100 |
| 2017/10/02 | 5,640 | 5,670 | 5,550 | 5,580 | 14,400 |
| 2017/09/29 | 5,680 | 5,680 | 5,630 | 5,640 | 22,400 |
| 2017/09/28 | 5,580 | 5,700 | 5,520 | 5,680 | 22,900 |
| 2017/09/27 | 5,620 | 5,620 | 5,510 | 5,590 | 22,700 |
| 2017/09/26 | 5,620 | 5,680 | 5,610 | 5,660 | 16,100 |
| 2017/09/25 | 5,700 | 5,720 | 5,660 | 5,700 | 13,100 |
| 2017/09/22 | 5,700 | 5,740 | 5,660 | 5,660 | 15,900 |
| 2017/09/21 | 5,640 | 5,770 | 5,640 | 5,740 | 15,100 |
| 2017/09/20 | 5,700 | 5,740 | 5,630 | 5,660 | 18,600 |
| 2017/09/19 | 5,600 | 5,700 | 5,600 | 5,700 | 18,700 |
| 2017/09/15 | 5,470 | 5,590 | 5,470 | 5,590 | 23,500 |
| 2017/09/14 | 5,500 | 5,530 | 5,470 | 5,530 | 11,900 |
| 2017/09/13 | 5,520 | 5,540 | 5,490 | 5,500 | 6,900 |
| 2017/09/12 | 5,500 | 5,550 | 5,410 | 5,520 | 17,400 |
| 2017/09/11 | 5,420 | 5,480 | 5,420 | 5,460 | 11,800 |
| 2017/09/08 | 5,300 | 5,410 | 5,300 | 5,370 | 24,000 |
| 2017/09/07 | 5,400 | 5,470 | 5,320 | 5,380 | 16,900 |
| 2017/09/06 | 5,210 | 5,400 | 5,120 | 5,380 | 20,000 |
| 2017/09/05 | 5,350 | 5,350 | 5,220 | 5,230 | 13,900 |
| 2017/09/04 | 5,360 | 5,390 | 5,250 | 5,300 | 24,400 |
| 2017/09/01 | 5,340 | 5,390 | 5,280 | 5,360 | 14,700 |
| 2017/08/31 | 5,300 | 5,360 | 5,290 | 5,320 | 21,700 |
| 2017/08/30 | 5,280 | 5,300 | 5,210 | 5,300 | 10,200 |
| 2017/08/29 | 5,190 | 5,240 | 5,180 | 5,230 | 10,300 |
| 2017/08/28 | 5,260 | 5,270 | 5,210 | 5,250 | 17,400 |
| 2017/08/25 | 5,260 | 5,260 | 5,210 | 5,250 | 9,700 |
| 2017/08/24 | 5,240 | 5,240 | 5,190 | 5,240 | 8,700 |
| 2017/08/23 | 5,260 | 5,260 | 5,200 | 5,210 | 13,300 |
| 2017/08/22 | 5,200 | 5,210 | 5,170 | 5,200 | 8,500 |
| 2017/08/21 | 5,150 | 5,200 | 5,150 | 5,170 | 4,800 |
| 2017/08/18 | 5,220 | 5,220 | 5,140 | 5,150 | 16,800 |
| 2017/08/17 | 5,220 | 5,250 | 5,200 | 5,220 | 9,300 |
| 2017/08/16 | 5,230 | 5,250 | 5,200 | 5,220 | 7,400 |
| 2017/08/15 | 5,180 | 5,250 | 5,160 | 5,230 | 29,000 |
| 2017/08/14 | 5,110 | 5,170 | 5,080 | 5,130 | 11,700 |
| 2017/08/10 | 5,140 | 5,220 | 5,140 | 5,180 | 9,500 |
| 2017/08/09 | 5,260 | 5,300 | 5,180 | 5,180 | 14,300 |
| 2017/08/08 | 5,350 | 5,350 | 5,220 | 5,280 | 24,100 |
| 2017/08/07 | 5,340 | 5,370 | 5,260 | 5,300 | 22,200 |
| 2017/08/04 | 5,220 | 5,360 | 5,180 | 5,340 | 38,300 |
| 2017/08/03 | 5,150 | 5,220 | 5,100 | 5,220 | 21,200 |
| 2017/08/02 | 5,080 | 5,170 | 5,050 | 5,150 | 23,200 |
| 2017/08/01 | 5,010 | 5,090 | 4,990 | 5,080 | 15,900 |
| 2017/07/31 | 5,030 | 5,040 | 5,000 | 5,010 | 9,600 |
| 2017/07/28 | 5,020 | 5,060 | 5,010 | 5,060 | 18,600 |
| 2017/07/27 | 5,080 | 5,080 | 4,995 | 5,030 | 17,800 |
| 2017/07/26 | 5,010 | 5,040 | 4,985 | 5,010 | 15,200 |
| 2017/07/25 | 5,090 | 5,090 | 5,000 | 5,020 | 18,700 |
| 2017/07/24 | 5,030 | 5,070 | 4,985 | 5,060 | 27,500 |
| 2017/07/21 | 4,970 | 5,000 | 4,955 | 5,000 | 13,400 |
| 2017/07/20 | 4,975 | 4,990 | 4,945 | 4,970 | 15,000 |
| 2017/07/19 | 4,900 | 4,955 | 4,900 | 4,925 | 27,300 |
| 2017/07/18 | 4,985 | 4,990 | 4,910 | 4,920 | 25,300 |
| 2017/07/14 | 4,950 | 5,040 | 4,945 | 4,985 | 24,000 |
| 2017/07/13 | 5,050 | 5,070 | 4,930 | 4,950 | 53,400 |
| 2017/07/12 | 5,070 | 5,100 | 5,060 | 5,070 | 31,800 |
| 2017/07/11 | 4,945 | 5,110 | 4,935 | 5,050 | 61,500 |
| 2017/07/10 | 4,900 | 4,935 | 4,755 | 4,895 | 100,200 |
| 2017/07/07 | 5,080 | 5,130 | 4,880 | 4,925 | 134,700 |
| 2017/07/06 | 5,450 | 5,490 | 5,370 | 5,400 | 29,500 |
| 2017/07/05 | 5,440 | 5,450 | 5,340 | 5,410 | 28,900 |
| 2017/07/04 | 5,610 | 5,630 | 5,470 | 5,480 | 18,700 |
| 2017/07/03 | 5,520 | 5,600 | 5,520 | 5,600 | 21,900 |
| 2017/06/30 | 5,660 | 5,660 | 5,530 | 5,600 | 27,800 |
| 2017/06/29 | 5,590 | 5,700 | 5,550 | 5,660 | 25,300 |
| 2017/06/28 | 5,470 | 5,600 | 5,470 | 5,570 | 30,500 |
| 2017/06/27 | 5,490 | 5,510 | 5,460 | 5,500 | 10,200 |
| 2017/06/26 | 5,510 | 5,550 | 5,470 | 5,530 | 12,500 |
| 2017/06/23 | 5,520 | 5,520 | 5,460 | 5,510 | 15,700 |
| 2017/06/22 | 5,500 | 5,560 | 5,470 | 5,540 | 14,600 |
| 2017/06/21 | 5,520 | 5,540 | 5,490 | 5,500 | 15,900 |
| 2017/06/20 | 5,530 | 5,570 | 5,480 | 5,550 | 23,000 |
| 2017/06/19 | 5,520 | 5,630 | 5,500 | 5,540 | 29,300 |
| 2017/06/16 | 5,650 | 5,650 | 5,470 | 5,520 | 26,800 |
| 2017/06/15 | 5,520 | 5,640 | 5,520 | 5,600 | 40,600 |
| 2017/06/14 | 5,400 | 5,540 | 5,390 | 5,510 | 46,200 |
| 2017/06/13 | 5,330 | 5,360 | 5,320 | 5,330 | 7,100 |
| 2017/06/12 | 5,440 | 5,450 | 5,310 | 5,330 | 10,500 |
| 2017/06/09 | 5,370 | 5,430 | 5,310 | 5,390 | 32,100 |
| 2017/06/08 | 5,170 | 5,390 | 5,170 | 5,340 | 78,900 |
| 2017/06/07 | 5,110 | 5,190 | 5,070 | 5,170 | 17,300 |
| 2017/06/06 | 5,100 | 5,150 | 5,040 | 5,110 | 30,300 |
| 2017/06/05 | 5,160 | 5,170 | 5,090 | 5,100 | 32,800 |
| 2017/06/02 | 5,330 | 5,340 | 5,200 | 5,210 | 36,900 |
| 2017/06/01 | 5,240 | 5,350 | 5,230 | 5,310 | 20,000 |
| 2017/05/31 | 5,170 | 5,230 | 5,170 | 5,200 | 12,500 |
| 2017/05/30 | 5,220 | 5,290 | 5,220 | 5,220 | 15,700 |
| 2017/05/29 | 5,240 | 5,280 | 5,230 | 5,260 | 14,300 |
| 2017/05/26 | 5,310 | 5,310 | 5,210 | 5,230 | 17,400 |
| 2017/05/25 | 5,250 | 5,310 | 5,230 | 5,270 | 26,800 |
| 2017/05/24 | 5,170 | 5,230 | 5,170 | 5,230 | 14,100 |
| 2017/05/23 | 5,220 | 5,240 | 5,150 | 5,170 | 30,000 |
| 2017/05/22 | 5,090 | 5,170 | 5,090 | 5,150 | 12,300 |
| 2017/05/19 | 5,200 | 5,200 | 5,090 | 5,090 | 19,200 |
| 2017/05/18 | 5,230 | 5,240 | 5,180 | 5,220 | 29,400 |
| 2017/05/17 | 5,250 | 5,250 | 5,200 | 5,240 | 16,700 |
| 2017/05/16 | 5,330 | 5,330 | 5,210 | 5,250 | 17,700 |
| 2017/05/15 | 5,260 | 5,310 | 5,240 | 5,280 | 23,500 |
| 2017/05/12 | 5,240 | 5,300 | 5,230 | 5,270 | 16,100 |
| 2017/05/11 | 5,190 | 5,300 | 5,150 | 5,260 | 21,000 |
| 2017/05/10 | 5,290 | 5,290 | 5,150 | 5,170 | 27,100 |
| 2017/05/09 | 5,250 | 5,330 | 5,230 | 5,260 | 22,800 |
| 2017/05/08 | 5,160 | 5,340 | 5,130 | 5,290 | 40,200 |
| 2017/05/02 | 5,010 | 5,180 | 5,010 | 5,090 | 22,900 |
| 2017/05/01 | 5,000 | 5,060 | 5,000 | 5,060 | 18,500 |
| 2017/04/28 | 4,950 | 5,020 | 4,940 | 4,960 | 25,000 |
| 2017/04/27 | 4,900 | 4,950 | 4,880 | 4,940 | 17,100 |
| 2017/04/26 | 4,925 | 4,925 | 4,840 | 4,855 | 16,400 |
| 2017/04/25 | 4,945 | 4,945 | 4,905 | 4,925 | 14,600 |
| 2017/04/24 | 4,845 | 4,935 | 4,845 | 4,930 | 19,200 |
| 2017/04/21 | 4,760 | 4,825 | 4,745 | 4,825 | 19,600 |
| 2017/04/20 | 4,785 | 4,785 | 4,730 | 4,750 | 15,900 |
| 2017/04/19 | 4,705 | 4,830 | 4,680 | 4,770 | 28,600 |
| 2017/04/18 | 4,595 | 4,755 | 4,565 | 4,735 | 33,800 |
| 2017/04/17 | 4,505 | 4,585 | 4,490 | 4,585 | 16,200 |
| 2017/04/14 | 4,485 | 4,520 | 4,460 | 4,505 | 18,200 |
| 2017/04/13 | 4,375 | 4,520 | 4,365 | 4,485 | 26,500 |
| 2017/04/12 | 4,490 | 4,490 | 4,380 | 4,445 | 18,600 |
| 2017/04/11 | 4,450 | 4,475 | 4,420 | 4,420 | 8,300 |
| 2017/04/10 | 4,395 | 4,465 | 4,390 | 4,465 | 11,500 |
| 2017/04/07 | 4,445 | 4,445 | 4,395 | 4,410 | 8,800 |
| 2017/04/06 | 4,455 | 4,470 | 4,365 | 4,380 | 12,200 |
| 2017/04/05 | 4,480 | 4,540 | 4,430 | 4,470 | 9,100 |
| 2017/04/04 | 4,445 | 4,495 | 4,410 | 4,480 | 14,300 |
| 2017/04/03 | 4,335 | 4,480 | 4,335 | 4,450 | 13,700 |
| 2017/03/31 | 4,480 | 4,520 | 4,305 | 4,330 | 16,600 |
| 2017/03/30 | 4,515 | 4,525 | 4,420 | 4,440 | 5,800 |
| 2017/03/29 | 4,565 | 4,580 | 4,500 | 4,550 | 8,800 |
| 2017/03/28 | 4,465 | 4,535 | 4,465 | 4,535 | 14,100 |
| 2017/03/27 | 4,465 | 4,475 | 4,425 | 4,450 | 10,600 |
| 2017/03/24 | 4,435 | 4,490 | 4,400 | 4,465 | 17,500 |
| 2017/03/23 | 4,390 | 4,430 | 4,375 | 4,405 | 10,200 |
| 2017/03/22 | 4,415 | 4,485 | 4,370 | 4,390 | 12,200 |
| 2017/03/21 | 4,440 | 4,495 | 4,440 | 4,485 | 6,400 |
| 2017/03/17 | 4,490 | 4,495 | 4,455 | 4,480 | 7,200 |
| 2017/03/16 | 4,480 | 4,500 | 4,415 | 4,485 | 12,500 |
| 2017/03/15 | 4,480 | 4,510 | 4,450 | 4,470 | 12,000 |
| 2017/03/14 | 4,500 | 4,500 | 4,430 | 4,460 | 12,600 |
| 2017/03/13 | 4,490 | 4,500 | 4,455 | 4,455 | 7,700 |
| 2017/03/10 | 4,415 | 4,495 | 4,415 | 4,480 | 28,100 |
| 2017/03/09 | 4,400 | 4,435 | 4,375 | 4,415 | 16,200 |
| 2017/03/08 | 4,385 | 4,425 | 4,380 | 4,420 | 11,100 |
| 2017/03/07 | 4,380 | 4,415 | 4,380 | 4,415 | 9,000 |
| 2017/03/06 | 4,365 | 4,435 | 4,365 | 4,400 | 12,600 |
| 2017/03/03 | 4,450 | 4,460 | 4,405 | 4,410 | 11,400 |
| 2017/03/02 | 4,520 | 4,520 | 4,430 | 4,450 | 12,600 |
| 2017/03/01 | 4,540 | 4,545 | 4,440 | 4,455 | 17,200 |
| 2017/02/28 | 4,520 | 4,580 | 4,485 | 4,540 | 21,300 |
| 2017/02/27 | 4,520 | 4,530 | 4,470 | 4,510 | 19,100 |
| 2017/02/24 | 4,580 | 4,580 | 4,460 | 4,520 | 29,900 |
| 2017/02/23 | 4,580 | 4,635 | 4,550 | 4,620 | 84,100 |
| 2017/02/22 | 4,550 | 4,560 | 4,495 | 4,555 | 34,100 |
| 2017/02/21 | 4,530 | 4,545 | 4,510 | 4,535 | 22,700 |
| 2017/02/20 | 4,475 | 4,535 | 4,465 | 4,530 | 31,600 |
| 2017/02/17 | 4,480 | 4,505 | 4,455 | 4,480 | 11,600 |
| 2017/02/16 | 4,470 | 4,480 | 4,455 | 4,480 | 16,100 |
| 2017/02/15 | 4,495 | 4,500 | 4,425 | 4,470 | 21,300 |
| 2017/02/14 | 4,445 | 4,530 | 4,440 | 4,475 | 52,600 |
| 2017/02/13 | 4,345 | 4,390 | 4,325 | 4,390 | 23,700 |
| 2017/02/10 | 4,300 | 4,345 | 4,270 | 4,335 | 28,800 |
| 2017/02/09 | 4,270 | 4,305 | 4,255 | 4,295 | 19,200 |
| 2017/02/08 | 4,295 | 4,295 | 4,240 | 4,270 | 12,500 |
| 2017/02/07 | 4,280 | 4,290 | 4,240 | 4,285 | 22,800 |
| 2017/02/06 | 4,240 | 4,265 | 4,230 | 4,255 | 16,300 |
| 2017/02/03 | 4,160 | 4,250 | 4,160 | 4,220 | 18,800 |
| 2017/02/02 | 4,215 | 4,225 | 4,155 | 4,190 | 26,900 |
| 2017/02/01 | 4,130 | 4,185 | 4,120 | 4,165 | 19,900 |
| 2017/01/31 | 4,170 | 4,170 | 4,135 | 4,160 | 19,000 |
| 2017/01/30 | 4,190 | 4,190 | 4,165 | 4,185 | 10,700 |
| 2017/01/27 | 4,205 | 4,220 | 4,175 | 4,205 | 8,100 |
| 2017/01/26 | 4,200 | 4,215 | 4,160 | 4,200 | 12,700 |
| 2017/01/25 | 4,220 | 4,230 | 4,155 | 4,175 | 10,300 |
| 2017/01/24 | 4,155 | 4,175 | 4,130 | 4,165 | 13,100 |
| 2017/01/23 | 4,240 | 4,240 | 4,155 | 4,155 | 14,800 |
| 2017/01/20 | 4,240 | 4,260 | 4,220 | 4,240 | 17,200 |
| 2017/01/19 | 4,245 | 4,260 | 4,210 | 4,240 | 13,400 |
| 2017/01/18 | 4,200 | 4,240 | 4,160 | 4,230 | 19,200 |
| 2017/01/17 | 4,250 | 4,250 | 4,205 | 4,220 | 14,800 |
| 2017/01/16 | 4,285 | 4,300 | 4,230 | 4,240 | 19,900 |
| 2017/01/13 | 4,240 | 4,325 | 4,240 | 4,285 | 26,200 |
| 2017/01/12 | 4,320 | 4,320 | 4,240 | 4,250 | 35,800 |
| 2017/01/11 | 4,300 | 4,330 | 4,275 | 4,320 | 30,800 |
| 2017/01/10 | 4,300 | 4,300 | 4,240 | 4,285 | 56,400 |
| 2017/01/06 | 4,290 | 4,425 | 4,235 | 4,285 | 118,300 |
| 2017/01/05 | 4,600 | 4,640 | 4,530 | 4,555 | 24,900 |
| 2017/01/04 | 4,515 | 4,610 | 4,500 | 4,600 | 26,400 |