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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,800 | 5,810 | 5,750 | 5,750 | 12,400 |
| 2022/12/29 | 5,790 | 5,800 | 5,720 | 5,800 | 15,400 |
| 2022/12/28 | 5,770 | 5,790 | 5,750 | 5,790 | 10,000 |
| 2022/12/27 | 5,700 | 5,790 | 5,700 | 5,780 | 7,700 |
| 2022/12/26 | 5,630 | 5,700 | 5,610 | 5,700 | 6,800 |
| 2022/12/23 | 5,630 | 5,650 | 5,600 | 5,630 | 11,900 |
| 2022/12/22 | 5,640 | 5,650 | 5,590 | 5,650 | 15,700 |
| 2022/12/21 | 5,630 | 5,640 | 5,560 | 5,620 | 25,900 |
| 2022/12/20 | 5,710 | 5,730 | 5,510 | 5,640 | 18,900 |
| 2022/12/19 | 5,700 | 5,760 | 5,660 | 5,730 | 14,400 |
| 2022/12/16 | 5,760 | 5,820 | 5,710 | 5,740 | 22,700 |
| 2022/12/15 | 5,740 | 5,830 | 5,740 | 5,810 | 6,300 |
| 2022/12/14 | 5,740 | 5,820 | 5,710 | 5,810 | 10,900 |
| 2022/12/13 | 5,660 | 5,800 | 5,660 | 5,740 | 14,500 |
| 2022/12/12 | 5,660 | 5,700 | 5,640 | 5,700 | 12,500 |
| 2022/12/09 | 5,660 | 5,680 | 5,620 | 5,680 | 21,700 |
| 2022/12/08 | 5,640 | 5,650 | 5,570 | 5,600 | 17,000 |
| 2022/12/07 | 5,570 | 5,660 | 5,570 | 5,640 | 16,700 |
| 2022/12/06 | 5,560 | 5,590 | 5,550 | 5,570 | 8,900 |
| 2022/12/05 | 5,590 | 5,600 | 5,530 | 5,600 | 12,300 |
| 2022/12/02 | 5,710 | 5,710 | 5,560 | 5,600 | 22,400 |
| 2022/12/01 | 5,720 | 5,730 | 5,680 | 5,730 | 13,600 |
| 2022/11/30 | 5,720 | 5,750 | 5,690 | 5,720 | 17,000 |
| 2022/11/29 | 5,940 | 5,940 | 5,760 | 5,790 | 23,300 |
| 2022/11/28 | 5,920 | 5,970 | 5,870 | 5,960 | 19,200 |
| 2022/11/25 | 5,950 | 5,970 | 5,860 | 5,880 | 18,400 |
| 2022/11/24 | 5,820 | 5,930 | 5,820 | 5,900 | 20,100 |
| 2022/11/22 | 5,690 | 5,830 | 5,690 | 5,830 | 30,200 |
| 2022/11/21 | 5,660 | 5,720 | 5,660 | 5,680 | 15,600 |
| 2022/11/18 | 5,620 | 5,690 | 5,580 | 5,660 | 19,700 |
| 2022/11/17 | 5,520 | 5,620 | 5,520 | 5,600 | 16,300 |
| 2022/11/16 | 5,560 | 5,640 | 5,520 | 5,620 | 14,000 |
| 2022/11/15 | 5,520 | 5,580 | 5,500 | 5,580 | 13,200 |
| 2022/11/14 | 5,520 | 5,560 | 5,470 | 5,510 | 16,900 |
| 2022/11/11 | 5,540 | 5,540 | 5,490 | 5,510 | 16,400 |
| 2022/11/10 | 5,480 | 5,510 | 5,460 | 5,500 | 9,400 |
| 2022/11/09 | 5,460 | 5,490 | 5,430 | 5,480 | 9,700 |
| 2022/11/08 | 5,460 | 5,510 | 5,410 | 5,470 | 21,900 |
| 2022/11/07 | 5,440 | 5,450 | 5,380 | 5,430 | 12,800 |
| 2022/11/04 | 5,500 | 5,530 | 5,430 | 5,430 | 18,400 |
| 2022/11/02 | 5,550 | 5,670 | 5,530 | 5,550 | 19,800 |
| 2022/11/01 | 5,690 | 5,690 | 5,590 | 5,600 | 8,700 |
| 2022/10/31 | 5,650 | 5,740 | 5,630 | 5,690 | 27,300 |
| 2022/10/28 | 5,530 | 5,630 | 5,520 | 5,590 | 81,500 |
| 2022/10/27 | 5,550 | 5,610 | 5,530 | 5,540 | 14,600 |
| 2022/10/26 | 5,550 | 5,610 | 5,540 | 5,590 | 17,300 |
| 2022/10/25 | 5,550 | 5,570 | 5,510 | 5,520 | 13,900 |
| 2022/10/24 | 5,620 | 5,620 | 5,510 | 5,540 | 13,800 |
| 2022/10/21 | 5,540 | 5,610 | 5,500 | 5,580 | 23,100 |
| 2022/10/20 | 5,630 | 5,670 | 5,580 | 5,580 | 20,900 |
| 2022/10/19 | 5,660 | 5,770 | 5,630 | 5,680 | 20,800 |
| 2022/10/18 | 5,790 | 5,790 | 5,680 | 5,720 | 20,200 |
| 2022/10/17 | 5,590 | 5,760 | 5,590 | 5,710 | 23,000 |
| 2022/10/14 | 5,700 | 5,730 | 5,640 | 5,690 | 23,000 |
| 2022/10/13 | 5,560 | 5,630 | 5,550 | 5,600 | 20,100 |
| 2022/10/12 | 5,570 | 5,740 | 5,560 | 5,640 | 29,200 |
| 2022/10/11 | 5,490 | 5,660 | 5,490 | 5,640 | 54,500 |
| 2022/10/07 | 5,410 | 5,490 | 5,410 | 5,430 | 15,000 |
| 2022/10/06 | 5,520 | 5,550 | 5,480 | 5,510 | 19,400 |
| 2022/10/05 | 5,550 | 5,550 | 5,460 | 5,490 | 13,500 |
| 2022/10/04 | 5,430 | 5,530 | 5,400 | 5,530 | 16,600 |
| 2022/10/03 | 5,390 | 5,390 | 5,260 | 5,290 | 17,800 |
| 2022/09/30 | 5,420 | 5,470 | 5,360 | 5,390 | 16,300 |
| 2022/09/29 | 5,500 | 5,520 | 5,470 | 5,500 | 15,000 |
| 2022/09/28 | 5,400 | 5,470 | 5,350 | 5,460 | 22,300 |
| 2022/09/27 | 5,300 | 5,390 | 5,300 | 5,360 | 19,600 |
| 2022/09/26 | 5,270 | 5,360 | 5,270 | 5,300 | 25,700 |
| 2022/09/22 | 5,420 | 5,420 | 5,350 | 5,370 | 15,500 |
| 2022/09/21 | 5,510 | 5,510 | 5,420 | 5,420 | 13,900 |
| 2022/09/20 | 5,470 | 5,550 | 5,470 | 5,550 | 12,400 |
| 2022/09/16 | 5,450 | 5,460 | 5,410 | 5,430 | 12,000 |
| 2022/09/15 | 5,440 | 5,480 | 5,420 | 5,450 | 7,900 |
| 2022/09/14 | 5,460 | 5,530 | 5,450 | 5,470 | 10,900 |
| 2022/09/13 | 5,530 | 5,600 | 5,530 | 5,600 | 13,500 |
| 2022/09/12 | 5,500 | 5,510 | 5,470 | 5,510 | 4,100 |
| 2022/09/09 | 5,390 | 5,480 | 5,390 | 5,450 | 14,400 |
| 2022/09/08 | 5,380 | 5,460 | 5,380 | 5,460 | 15,400 |
| 2022/09/07 | 5,350 | 5,380 | 5,300 | 5,320 | 11,100 |
| 2022/09/06 | 5,370 | 5,410 | 5,290 | 5,330 | 19,200 |
| 2022/09/05 | 5,440 | 5,480 | 5,370 | 5,380 | 14,400 |
| 2022/09/02 | 5,530 | 5,560 | 5,480 | 5,540 | 16,600 |
| 2022/09/01 | 5,570 | 5,590 | 5,440 | 5,440 | 14,500 |
| 2022/08/31 | 5,550 | 5,630 | 5,500 | 5,580 | 20,300 |
| 2022/08/30 | 5,470 | 5,550 | 5,470 | 5,530 | 10,600 |
| 2022/08/29 | 5,490 | 5,500 | 5,440 | 5,470 | 10,200 |
| 2022/08/26 | 5,580 | 5,580 | 5,500 | 5,500 | 4,900 |
| 2022/08/25 | 5,550 | 5,550 | 5,500 | 5,530 | 7,300 |
| 2022/08/24 | 5,490 | 5,520 | 5,470 | 5,470 | 8,000 |
| 2022/08/23 | 5,580 | 5,580 | 5,470 | 5,490 | 30,000 |
| 2022/08/22 | 5,560 | 5,620 | 5,550 | 5,570 | 5,900 |
| 2022/08/19 | 5,580 | 5,640 | 5,570 | 5,610 | 7,200 |
| 2022/08/18 | 5,660 | 5,660 | 5,570 | 5,590 | 9,300 |
| 2022/08/17 | 5,640 | 5,690 | 5,630 | 5,660 | 15,200 |
| 2022/08/16 | 5,690 | 5,690 | 5,590 | 5,610 | 13,000 |
| 2022/08/15 | 5,640 | 5,690 | 5,620 | 5,660 | 9,900 |
| 2022/08/12 | 5,600 | 5,680 | 5,600 | 5,660 | 16,200 |
| 2022/08/10 | 5,600 | 5,600 | 5,520 | 5,560 | 9,700 |
| 2022/08/09 | 5,630 | 5,640 | 5,520 | 5,560 | 12,100 |
| 2022/08/08 | 5,580 | 5,640 | 5,560 | 5,580 | 17,700 |
| 2022/08/05 | 5,500 | 5,580 | 5,500 | 5,580 | 13,000 |
| 2022/08/04 | 5,520 | 5,520 | 5,460 | 5,480 | 11,900 |
| 2022/08/03 | 5,550 | 5,580 | 5,410 | 5,490 | 17,000 |
| 2022/08/02 | 5,510 | 5,580 | 5,500 | 5,550 | 17,000 |
| 2022/08/01 | 5,540 | 5,570 | 5,520 | 5,570 | 16,200 |
| 2022/07/29 | 5,520 | 5,530 | 5,460 | 5,500 | 14,400 |
| 2022/07/28 | 5,470 | 5,540 | 5,450 | 5,520 | 21,100 |
| 2022/07/27 | 5,490 | 5,510 | 5,460 | 5,470 | 18,600 |
| 2022/07/26 | 5,430 | 5,480 | 5,420 | 5,440 | 13,400 |
| 2022/07/25 | 5,420 | 5,480 | 5,400 | 5,450 | 17,800 |
| 2022/07/22 | 5,320 | 5,400 | 5,310 | 5,380 | 13,300 |
| 2022/07/21 | 5,330 | 5,400 | 5,320 | 5,380 | 14,500 |
| 2022/07/20 | 5,260 | 5,330 | 5,230 | 5,330 | 24,000 |
| 2022/07/19 | 5,230 | 5,250 | 5,180 | 5,220 | 12,800 |
| 2022/07/15 | 5,100 | 5,250 | 5,100 | 5,250 | 24,100 |
| 2022/07/14 | 5,180 | 5,190 | 5,150 | 5,170 | 7,600 |
| 2022/07/13 | 5,170 | 5,200 | 5,110 | 5,180 | 16,500 |
| 2022/07/12 | 5,250 | 5,250 | 5,110 | 5,130 | 17,000 |
| 2022/07/11 | 5,120 | 5,320 | 5,120 | 5,250 | 42,300 |
| 2022/07/08 | 5,290 | 5,330 | 5,170 | 5,180 | 35,300 |
| 2022/07/07 | 5,190 | 5,320 | 5,170 | 5,310 | 17,100 |
| 2022/07/06 | 5,180 | 5,200 | 5,130 | 5,150 | 10,400 |
| 2022/07/05 | 5,300 | 5,300 | 5,180 | 5,180 | 15,700 |
| 2022/07/04 | 5,180 | 5,230 | 5,150 | 5,230 | 11,500 |
| 2022/07/01 | 5,210 | 5,220 | 5,080 | 5,120 | 16,300 |
| 2022/06/30 | 5,210 | 5,270 | 5,140 | 5,170 | 19,700 |
| 2022/06/29 | 5,210 | 5,230 | 5,150 | 5,190 | 27,900 |
| 2022/06/28 | 5,220 | 5,230 | 5,160 | 5,220 | 21,400 |
| 2022/06/27 | 5,210 | 5,220 | 5,150 | 5,200 | 9,500 |
| 2022/06/24 | 5,220 | 5,240 | 5,190 | 5,210 | 22,900 |
| 2022/06/23 | 5,090 | 5,160 | 5,080 | 5,120 | 19,200 |
| 2022/06/22 | 5,080 | 5,080 | 5,050 | 5,050 | 16,500 |
| 2022/06/21 | 4,950 | 5,030 | 4,940 | 5,000 | 16,700 |
| 2022/06/20 | 4,995 | 5,000 | 4,910 | 4,920 | 12,900 |
| 2022/06/17 | 4,970 | 4,980 | 4,890 | 4,955 | 28,400 |
| 2022/06/16 | 5,090 | 5,120 | 5,010 | 5,030 | 11,200 |
| 2022/06/15 | 5,090 | 5,090 | 5,030 | 5,030 | 15,000 |
| 2022/06/14 | 5,150 | 5,160 | 5,080 | 5,080 | 29,200 |
| 2022/06/13 | 5,190 | 5,210 | 5,150 | 5,150 | 16,200 |
| 2022/06/10 | 5,210 | 5,230 | 5,160 | 5,170 | 20,300 |
| 2022/06/09 | 5,220 | 5,300 | 5,210 | 5,260 | 17,000 |
| 2022/06/08 | 5,210 | 5,300 | 5,210 | 5,260 | 20,700 |
| 2022/06/07 | 5,200 | 5,250 | 5,200 | 5,230 | 13,600 |
| 2022/06/06 | 5,230 | 5,240 | 5,200 | 5,200 | 12,800 |
| 2022/06/03 | 5,230 | 5,260 | 5,210 | 5,230 | 9,000 |
| 2022/06/02 | 5,340 | 5,340 | 5,230 | 5,250 | 13,700 |
| 2022/06/01 | 5,270 | 5,350 | 5,270 | 5,340 | 13,700 |
| 2022/05/31 | 5,280 | 5,300 | 5,240 | 5,240 | 13,600 |
| 2022/05/30 | 5,280 | 5,340 | 5,240 | 5,250 | 39,700 |
| 2022/05/27 | 5,200 | 5,240 | 5,180 | 5,240 | 17,000 |
| 2022/05/26 | 5,180 | 5,210 | 5,160 | 5,170 | 9,100 |
| 2022/05/25 | 5,220 | 5,220 | 5,160 | 5,160 | 17,600 |
| 2022/05/24 | 5,190 | 5,210 | 5,180 | 5,180 | 15,600 |
| 2022/05/23 | 5,220 | 5,320 | 5,190 | 5,270 | 16,200 |
| 2022/05/20 | 5,200 | 5,230 | 5,170 | 5,200 | 17,200 |
| 2022/05/19 | 5,210 | 5,240 | 5,180 | 5,210 | 18,100 |
| 2022/05/18 | 5,330 | 5,330 | 5,220 | 5,220 | 18,900 |
| 2022/05/17 | 5,370 | 5,410 | 5,340 | 5,360 | 15,300 |
| 2022/05/16 | 5,440 | 5,440 | 5,320 | 5,330 | 25,100 |
| 2022/05/13 | 5,300 | 5,450 | 5,260 | 5,450 | 20,100 |
| 2022/05/12 | 5,410 | 5,410 | 5,270 | 5,280 | 19,900 |
| 2022/05/11 | 5,400 | 5,430 | 5,340 | 5,360 | 19,300 |
| 2022/05/10 | 5,440 | 5,470 | 5,410 | 5,440 | 16,500 |
| 2022/05/09 | 5,550 | 5,550 | 5,420 | 5,440 | 24,000 |
| 2022/05/06 | 5,450 | 5,560 | 5,450 | 5,530 | 17,300 |
| 2022/05/02 | 5,400 | 5,550 | 5,400 | 5,530 | 15,600 |
| 2022/04/28 | 5,310 | 5,500 | 5,310 | 5,500 | 17,000 |
| 2022/04/27 | 5,210 | 5,300 | 5,210 | 5,240 | 37,000 |
| 2022/04/26 | 5,280 | 5,290 | 5,220 | 5,290 | 20,100 |
| 2022/04/25 | 5,240 | 5,250 | 5,190 | 5,210 | 11,200 |
| 2022/04/22 | 5,270 | 5,270 | 5,210 | 5,210 | 9,000 |
| 2022/04/21 | 5,300 | 5,350 | 5,300 | 5,310 | 10,400 |
| 2022/04/20 | 5,170 | 5,330 | 5,170 | 5,330 | 23,600 |
| 2022/04/19 | 5,290 | 5,300 | 5,160 | 5,170 | 25,500 |
| 2022/04/18 | 5,350 | 5,370 | 5,220 | 5,280 | 25,300 |
| 2022/04/15 | 5,410 | 5,580 | 5,320 | 5,410 | 48,900 |
| 2022/04/14 | 5,430 | 5,470 | 5,390 | 5,440 | 11,900 |
| 2022/04/13 | 5,450 | 5,480 | 5,400 | 5,430 | 24,300 |
| 2022/04/12 | 5,580 | 5,580 | 5,480 | 5,520 | 19,300 |
| 2022/04/11 | 5,510 | 5,610 | 5,490 | 5,560 | 18,600 |
| 2022/04/08 | 5,500 | 5,540 | 5,460 | 5,510 | 23,500 |
| 2022/04/07 | 5,550 | 5,590 | 5,480 | 5,530 | 13,800 |
| 2022/04/06 | 5,590 | 5,610 | 5,520 | 5,600 | 16,300 |
| 2022/04/05 | 5,620 | 5,620 | 5,540 | 5,570 | 11,000 |
| 2022/04/04 | 5,520 | 5,540 | 5,450 | 5,540 | 8,500 |
| 2022/04/01 | 5,460 | 5,520 | 5,400 | 5,500 | 11,600 |
| 2022/03/31 | 5,490 | 5,520 | 5,430 | 5,430 | 18,700 |
| 2022/03/30 | 5,580 | 5,580 | 5,430 | 5,510 | 18,100 |
| 2022/03/29 | 5,560 | 5,560 | 5,480 | 5,560 | 20,400 |
| 2022/03/28 | 5,520 | 5,550 | 5,450 | 5,530 | 15,500 |
| 2022/03/25 | 5,480 | 5,520 | 5,380 | 5,520 | 18,300 |
| 2022/03/24 | 5,470 | 5,470 | 5,350 | 5,410 | 11,900 |
| 2022/03/23 | 5,430 | 5,510 | 5,430 | 5,460 | 15,000 |
| 2022/03/22 | 5,530 | 5,550 | 5,400 | 5,430 | 14,800 |
| 2022/03/18 | 5,450 | 5,530 | 5,440 | 5,520 | 29,900 |
| 2022/03/17 | 5,410 | 5,540 | 5,400 | 5,490 | 19,800 |
| 2022/03/16 | 5,480 | 5,480 | 5,400 | 5,400 | 28,900 |
| 2022/03/15 | 5,370 | 5,510 | 5,370 | 5,480 | 11,100 |
| 2022/03/14 | 5,390 | 5,430 | 5,350 | 5,370 | 8,900 |
| 2022/03/11 | 5,420 | 5,490 | 5,350 | 5,360 | 22,800 |
| 2022/03/10 | 5,350 | 5,500 | 5,350 | 5,500 | 22,700 |
| 2022/03/09 | 5,270 | 5,320 | 5,250 | 5,310 | 12,400 |
| 2022/03/08 | 5,210 | 5,350 | 5,210 | 5,280 | 20,400 |
| 2022/03/07 | 5,250 | 5,310 | 5,230 | 5,260 | 17,500 |
| 2022/03/04 | 5,340 | 5,380 | 5,280 | 5,290 | 11,500 |
| 2022/03/03 | 5,350 | 5,390 | 5,320 | 5,360 | 11,600 |
| 2022/03/02 | 5,290 | 5,330 | 5,250 | 5,250 | 11,900 |
| 2022/03/01 | 5,460 | 5,460 | 5,370 | 5,370 | 19,300 |
| 2022/02/28 | 5,310 | 5,490 | 5,310 | 5,490 | 23,500 |
| 2022/02/25 | 5,260 | 5,320 | 5,200 | 5,290 | 71,200 |
| 2022/02/24 | 5,220 | 5,340 | 5,210 | 5,340 | 177,700 |
| 2022/02/22 | 5,230 | 5,280 | 5,210 | 5,220 | 79,700 |
| 2022/02/21 | 5,210 | 5,320 | 5,210 | 5,310 | 96,900 |
| 2022/02/18 | 5,230 | 5,270 | 5,210 | 5,260 | 64,900 |
| 2022/02/17 | 5,300 | 5,310 | 5,250 | 5,250 | 23,900 |
| 2022/02/16 | 5,420 | 5,420 | 5,300 | 5,310 | 11,800 |
| 2022/02/15 | 5,360 | 5,360 | 5,270 | 5,340 | 19,100 |
| 2022/02/14 | 5,340 | 5,380 | 5,310 | 5,310 | 21,900 |
| 2022/02/10 | 5,350 | 5,410 | 5,330 | 5,410 | 19,800 |
| 2022/02/09 | 5,360 | 5,400 | 5,350 | 5,350 | 10,900 |
| 2022/02/08 | 5,370 | 5,400 | 5,360 | 5,390 | 10,900 |
| 2022/02/07 | 5,400 | 5,450 | 5,380 | 5,390 | 8,800 |
| 2022/02/04 | 5,430 | 5,470 | 5,390 | 5,390 | 11,700 |
| 2022/02/03 | 5,450 | 5,500 | 5,440 | 5,460 | 11,000 |
| 2022/02/02 | 5,340 | 5,450 | 5,340 | 5,450 | 9,800 |
| 2022/02/01 | 5,360 | 5,430 | 5,350 | 5,360 | 15,600 |
| 2022/01/31 | 5,320 | 5,400 | 5,320 | 5,380 | 8,300 |
| 2022/01/28 | 5,310 | 5,380 | 5,300 | 5,350 | 18,000 |
| 2022/01/27 | 5,330 | 5,330 | 5,220 | 5,240 | 18,600 |
| 2022/01/26 | 5,420 | 5,450 | 5,370 | 5,380 | 11,100 |
| 2022/01/25 | 5,490 | 5,490 | 5,370 | 5,420 | 19,000 |
| 2022/01/24 | 5,370 | 5,470 | 5,310 | 5,440 | 12,800 |
| 2022/01/21 | 5,210 | 5,390 | 5,200 | 5,360 | 19,200 |
| 2022/01/20 | 5,210 | 5,340 | 5,210 | 5,230 | 13,400 |
| 2022/01/19 | 5,400 | 5,410 | 5,230 | 5,240 | 20,600 |
| 2022/01/18 | 5,530 | 5,550 | 5,390 | 5,400 | 11,600 |
| 2022/01/17 | 5,560 | 5,580 | 5,510 | 5,530 | 10,000 |
| 2022/01/14 | 5,590 | 5,650 | 5,540 | 5,560 | 19,900 |
| 2022/01/13 | 5,750 | 5,780 | 5,560 | 5,590 | 20,700 |
| 2022/01/12 | 5,730 | 5,790 | 5,650 | 5,730 | 27,700 |
| 2022/01/11 | 5,570 | 5,640 | 5,470 | 5,640 | 32,000 |
| 2022/01/07 | 5,600 | 5,640 | 5,460 | 5,520 | 17,600 |
| 2022/01/06 | 5,570 | 5,710 | 5,570 | 5,600 | 12,000 |
| 2022/01/05 | 5,750 | 5,750 | 5,620 | 5,670 | 15,100 |
| 2022/01/04 | 5,730 | 5,730 | 5,630 | 5,680 | 13,200 |