ベルテクスコーポレーション(5290)の株価時系列情報
ベルテクスコーポレーション(5290)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,110 | 3,130 | 3,080 | 3,090 | 9,200 |
| 2021/12/29 | 3,100 | 3,135 | 3,090 | 3,135 | 15,700 |
| 2021/12/28 | 3,065 | 3,135 | 3,060 | 3,135 | 14,500 |
| 2021/12/27 | 3,065 | 3,090 | 3,050 | 3,050 | 11,300 |
| 2021/12/24 | 3,090 | 3,095 | 3,050 | 3,085 | 6,500 |
| 2021/12/23 | 3,020 | 3,075 | 3,020 | 3,065 | 8,000 |
| 2021/12/22 | 3,075 | 3,085 | 3,045 | 3,045 | 9,000 |
| 2021/12/21 | 3,070 | 3,075 | 3,020 | 3,060 | 17,800 |
| 2021/12/20 | 3,105 | 3,120 | 3,050 | 3,075 | 19,400 |
| 2021/12/17 | 3,100 | 3,170 | 3,070 | 3,150 | 18,300 |
| 2021/12/16 | 3,120 | 3,120 | 3,100 | 3,115 | 4,200 |
| 2021/12/15 | 3,070 | 3,110 | 3,060 | 3,105 | 8,400 |
| 2021/12/14 | 3,065 | 3,070 | 3,030 | 3,065 | 13,600 |
| 2021/12/13 | 3,110 | 3,140 | 3,060 | 3,065 | 19,500 |
| 2021/12/10 | 3,090 | 3,105 | 3,055 | 3,085 | 18,100 |
| 2021/12/09 | 3,100 | 3,110 | 3,010 | 3,095 | 41,500 |
| 2021/12/08 | 3,100 | 3,100 | 3,055 | 3,065 | 8,800 |
| 2021/12/07 | 3,035 | 3,105 | 3,030 | 3,105 | 3,800 |
| 2021/12/06 | 3,005 | 3,050 | 3,005 | 3,020 | 4,100 |
| 2021/12/03 | 3,010 | 3,040 | 2,997 | 3,030 | 9,800 |
| 2021/12/02 | 3,035 | 3,035 | 2,996 | 3,010 | 15,500 |
| 2021/12/01 | 3,020 | 3,050 | 3,005 | 3,025 | 15,800 |
| 2021/11/30 | 3,125 | 3,125 | 2,998 | 2,998 | 17,800 |
| 2021/11/29 | 3,045 | 3,115 | 3,020 | 3,110 | 18,100 |
| 2021/11/26 | 3,140 | 3,155 | 3,095 | 3,120 | 20,900 |
| 2021/11/25 | 3,195 | 3,195 | 3,135 | 3,175 | 23,200 |
| 2021/11/24 | 3,230 | 3,240 | 3,110 | 3,170 | 59,700 |
| 2021/11/22 | 3,255 | 3,280 | 3,250 | 3,275 | 4,400 |
| 2021/11/19 | 3,220 | 3,270 | 3,200 | 3,250 | 12,400 |
| 2021/11/18 | 3,240 | 3,250 | 3,210 | 3,230 | 10,800 |
| 2021/11/17 | 3,185 | 3,215 | 3,155 | 3,215 | 13,400 |
| 2021/11/16 | 3,290 | 3,290 | 3,200 | 3,225 | 15,000 |
| 2021/11/15 | 3,360 | 3,380 | 3,280 | 3,310 | 25,000 |
| 2021/11/12 | 3,235 | 3,330 | 3,210 | 3,300 | 60,800 |
| 2021/11/11 | 3,115 | 3,140 | 3,100 | 3,130 | 16,900 |
| 2021/11/10 | 3,150 | 3,155 | 3,115 | 3,130 | 12,700 |
| 2021/11/09 | 3,145 | 3,220 | 3,115 | 3,135 | 19,400 |
| 2021/11/08 | 3,100 | 3,180 | 3,100 | 3,150 | 13,200 |
| 2021/11/05 | 3,210 | 3,215 | 3,130 | 3,130 | 17,600 |
| 2021/11/04 | 3,110 | 3,280 | 3,110 | 3,280 | 22,800 |
| 2021/11/02 | 3,130 | 3,130 | 3,085 | 3,090 | 4,100 |
| 2021/11/01 | 3,060 | 3,140 | 3,040 | 3,140 | 12,200 |
| 2021/10/29 | 3,065 | 3,065 | 3,005 | 3,030 | 14,900 |
| 2021/10/28 | 3,030 | 3,085 | 3,005 | 3,030 | 14,000 |
| 2021/10/27 | 3,060 | 3,065 | 3,010 | 3,030 | 7,600 |
| 2021/10/26 | 3,045 | 3,065 | 3,040 | 3,060 | 5,100 |
| 2021/10/25 | 3,050 | 3,065 | 3,030 | 3,060 | 5,700 |
| 2021/10/22 | 3,095 | 3,095 | 3,040 | 3,060 | 5,000 |
| 2021/10/21 | 3,120 | 3,120 | 3,070 | 3,080 | 6,100 |
| 2021/10/20 | 3,155 | 3,170 | 3,120 | 3,120 | 6,100 |
| 2021/10/19 | 3,090 | 3,145 | 3,090 | 3,145 | 3,900 |
| 2021/10/18 | 3,110 | 3,115 | 3,060 | 3,080 | 15,600 |
| 2021/10/15 | 3,050 | 3,100 | 3,050 | 3,100 | 8,600 |
| 2021/10/14 | 3,065 | 3,075 | 3,045 | 3,070 | 4,900 |
| 2021/10/13 | 3,090 | 3,100 | 3,010 | 3,010 | 12,200 |
| 2021/10/12 | 3,095 | 3,130 | 3,070 | 3,120 | 5,700 |
| 2021/10/11 | 3,120 | 3,120 | 3,080 | 3,095 | 3,100 |
| 2021/10/08 | 3,100 | 3,145 | 3,060 | 3,065 | 18,400 |
| 2021/10/07 | 3,070 | 3,100 | 3,050 | 3,050 | 11,400 |
| 2021/10/06 | 3,145 | 3,160 | 3,055 | 3,070 | 8,300 |
| 2021/10/05 | 3,145 | 3,145 | 3,000 | 3,060 | 39,000 |
| 2021/10/04 | 3,215 | 3,230 | 3,170 | 3,200 | 14,800 |
| 2021/10/01 | 3,280 | 3,280 | 3,145 | 3,145 | 30,800 |
| 2021/09/30 | 3,310 | 3,335 | 3,280 | 3,280 | 9,900 |
| 2021/09/29 | 3,300 | 3,370 | 3,240 | 3,345 | 14,400 |
| 2021/09/28 | 3,435 | 3,465 | 3,320 | 3,320 | 29,600 |
| 2021/09/27 | 3,390 | 3,515 | 3,390 | 3,470 | 44,800 |
| 2021/09/24 | 3,345 | 3,385 | 3,325 | 3,380 | 31,700 |
| 2021/09/22 | 3,295 | 3,300 | 3,255 | 3,275 | 21,200 |
| 2021/09/21 | 3,230 | 3,325 | 3,200 | 3,270 | 29,500 |
| 2021/09/17 | 3,350 | 3,380 | 3,305 | 3,315 | 12,600 |
| 2021/09/16 | 3,295 | 3,405 | 3,275 | 3,370 | 41,800 |
| 2021/09/15 | 3,300 | 3,360 | 3,290 | 3,300 | 28,400 |
| 2021/09/14 | 3,295 | 3,390 | 3,295 | 3,370 | 27,800 |
| 2021/09/13 | 3,300 | 3,325 | 3,255 | 3,305 | 18,500 |
| 2021/09/10 | 3,300 | 3,345 | 3,175 | 3,315 | 97,600 |
| 2021/09/09 | 3,025 | 3,135 | 3,025 | 3,095 | 25,900 |
| 2021/09/08 | 3,015 | 3,070 | 3,015 | 3,065 | 22,200 |
| 2021/09/07 | 3,090 | 3,090 | 3,015 | 3,040 | 9,700 |
| 2021/09/06 | 3,120 | 3,120 | 3,070 | 3,090 | 10,400 |
| 2021/09/03 | 3,050 | 3,115 | 3,050 | 3,115 | 23,800 |
| 2021/09/02 | 3,040 | 3,110 | 3,025 | 3,065 | 35,700 |
| 2021/09/01 | 3,055 | 3,065 | 3,005 | 3,060 | 15,400 |
| 2021/08/31 | 3,010 | 3,050 | 2,982 | 3,035 | 16,300 |
| 2021/08/30 | 3,000 | 3,040 | 2,987 | 3,005 | 30,300 |
| 2021/08/27 | 2,991 | 3,040 | 2,960 | 3,005 | 16,500 |
| 2021/08/26 | 2,969 | 3,030 | 2,962 | 2,999 | 33,100 |
| 2021/08/25 | 2,950 | 2,950 | 2,911 | 2,935 | 20,700 |
| 2021/08/24 | 2,947 | 2,948 | 2,914 | 2,931 | 17,000 |
| 2021/08/23 | 2,865 | 2,940 | 2,863 | 2,929 | 23,600 |
| 2021/08/20 | 2,980 | 2,982 | 2,848 | 2,865 | 44,100 |
| 2021/08/19 | 3,055 | 3,055 | 2,998 | 2,998 | 21,300 |
| 2021/08/18 | 3,055 | 3,080 | 2,991 | 3,040 | 31,500 |
| 2021/08/17 | 3,070 | 3,110 | 3,040 | 3,050 | 20,700 |
| 2021/08/16 | 3,100 | 3,145 | 3,060 | 3,080 | 56,000 |
| 2021/08/13 | 3,030 | 3,105 | 3,030 | 3,105 | 12,000 |
| 2021/08/12 | 3,050 | 3,075 | 3,030 | 3,050 | 13,800 |
| 2021/08/11 | 3,050 | 3,075 | 2,998 | 3,000 | 31,600 |
| 2021/08/10 | 3,000 | 3,125 | 3,000 | 3,080 | 31,100 |
| 2021/08/06 | 3,050 | 3,065 | 2,990 | 3,020 | 29,600 |
| 2021/08/05 | 3,050 | 3,050 | 3,010 | 3,035 | 13,800 |
| 2021/08/04 | 3,020 | 3,065 | 3,020 | 3,050 | 12,000 |
| 2021/08/03 | 3,065 | 3,075 | 3,035 | 3,065 | 25,300 |
| 2021/08/02 | 3,040 | 3,080 | 3,020 | 3,075 | 7,400 |
| 2021/07/30 | 3,065 | 3,100 | 3,020 | 3,040 | 22,300 |
| 2021/07/29 | 3,040 | 3,120 | 3,040 | 3,100 | 14,900 |
| 2021/07/28 | 3,155 | 3,155 | 3,010 | 3,040 | 60,800 |
| 2021/07/27 | 3,240 | 3,270 | 3,200 | 3,210 | 7,500 |
| 2021/07/26 | 3,195 | 3,280 | 3,190 | 3,250 | 24,400 |
| 2021/07/21 | 3,180 | 3,180 | 3,135 | 3,180 | 17,400 |
| 2021/07/20 | 3,100 | 3,135 | 3,050 | 3,115 | 34,600 |
| 2021/07/19 | 3,170 | 3,180 | 3,095 | 3,165 | 25,600 |
| 2021/07/16 | 3,220 | 3,230 | 3,180 | 3,200 | 11,400 |
| 2021/07/15 | 3,280 | 3,280 | 3,205 | 3,220 | 20,700 |
| 2021/07/14 | 3,295 | 3,305 | 3,255 | 3,280 | 20,400 |
| 2021/07/13 | 3,275 | 3,305 | 3,240 | 3,300 | 23,500 |
| 2021/07/12 | 3,220 | 3,320 | 3,220 | 3,270 | 43,600 |
| 2021/07/09 | 3,140 | 3,180 | 3,105 | 3,165 | 21,000 |
| 2021/07/08 | 3,145 | 3,195 | 3,105 | 3,190 | 32,400 |
| 2021/07/07 | 3,115 | 3,155 | 3,115 | 3,125 | 19,300 |
| 2021/07/06 | 3,100 | 3,180 | 3,090 | 3,175 | 21,000 |
| 2021/07/05 | 3,100 | 3,170 | 3,050 | 3,080 | 49,200 |
| 2021/07/02 | 3,090 | 3,090 | 3,040 | 3,060 | 8,500 |
| 2021/07/01 | 3,135 | 3,135 | 3,040 | 3,065 | 15,100 |
| 2021/06/30 | 3,145 | 3,145 | 3,040 | 3,105 | 20,600 |
| 2021/06/29 | 3,135 | 3,180 | 3,105 | 3,145 | 43,200 |
| 2021/06/28 | 2,920 | 3,125 | 2,910 | 3,105 | 68,000 |
| 2021/06/25 | 2,868 | 2,890 | 2,837 | 2,890 | 15,000 |
| 2021/06/24 | 2,795 | 2,834 | 2,795 | 2,818 | 8,400 |
| 2021/06/23 | 2,890 | 2,890 | 2,795 | 2,795 | 22,400 |
| 2021/06/22 | 2,888 | 2,915 | 2,864 | 2,865 | 20,600 |
| 2021/06/21 | 2,810 | 2,846 | 2,795 | 2,838 | 12,100 |
| 2021/06/18 | 2,804 | 2,832 | 2,774 | 2,823 | 11,200 |
| 2021/06/17 | 2,779 | 2,810 | 2,750 | 2,784 | 9,900 |
| 2021/06/16 | 2,781 | 2,803 | 2,772 | 2,779 | 5,100 |
| 2021/06/15 | 2,777 | 2,800 | 2,756 | 2,786 | 20,900 |
| 2021/06/14 | 2,786 | 2,792 | 2,734 | 2,785 | 25,600 |
| 2021/06/11 | 2,816 | 2,840 | 2,786 | 2,799 | 17,900 |
| 2021/06/10 | 2,811 | 2,822 | 2,808 | 2,817 | 6,600 |
| 2021/06/09 | 2,810 | 2,816 | 2,744 | 2,811 | 24,400 |
| 2021/06/08 | 2,810 | 2,821 | 2,790 | 2,810 | 33,300 |
| 2021/06/07 | 2,835 | 2,853 | 2,807 | 2,807 | 11,300 |
| 2021/06/04 | 2,850 | 2,853 | 2,817 | 2,831 | 13,900 |
| 2021/06/03 | 2,880 | 2,881 | 2,821 | 2,834 | 23,300 |
| 2021/06/02 | 2,920 | 2,920 | 2,873 | 2,873 | 13,000 |
| 2021/06/01 | 2,898 | 2,919 | 2,872 | 2,919 | 9,700 |
| 2021/05/31 | 2,895 | 2,935 | 2,878 | 2,882 | 31,600 |
| 2021/05/28 | 2,890 | 2,900 | 2,871 | 2,895 | 22,200 |
| 2021/05/27 | 2,821 | 2,866 | 2,806 | 2,852 | 20,600 |
| 2021/05/26 | 2,885 | 2,885 | 2,823 | 2,830 | 23,600 |
| 2021/05/25 | 2,880 | 2,914 | 2,855 | 2,886 | 35,500 |
| 2021/05/24 | 2,815 | 2,880 | 2,815 | 2,858 | 33,700 |
| 2021/05/21 | 2,788 | 2,831 | 2,754 | 2,802 | 54,300 |
| 2021/05/20 | 2,760 | 2,819 | 2,760 | 2,789 | 42,600 |
| 2021/05/19 | 2,650 | 2,777 | 2,650 | 2,762 | 44,000 |
| 2021/05/18 | 2,625 | 2,689 | 2,625 | 2,675 | 15,400 |
| 2021/05/17 | 2,739 | 2,748 | 2,576 | 2,603 | 57,900 |
| 2021/05/14 | 2,686 | 2,765 | 2,667 | 2,706 | 166,700 |
| 2021/05/13 | 2,626 | 2,687 | 2,600 | 2,600 | 53,600 |
| 2021/05/12 | 2,665 | 2,689 | 2,610 | 2,662 | 51,400 |
| 2021/05/11 | 2,679 | 2,679 | 2,633 | 2,665 | 10,800 |
| 2021/05/10 | 2,652 | 2,687 | 2,652 | 2,685 | 18,300 |
| 2021/05/07 | 2,601 | 2,664 | 2,601 | 2,652 | 14,400 |
| 2021/05/06 | 2,575 | 2,635 | 2,575 | 2,630 | 11,500 |
| 2021/04/30 | 2,518 | 2,579 | 2,518 | 2,561 | 10,900 |
| 2021/04/28 | 2,590 | 2,590 | 2,515 | 2,515 | 25,800 |
| 2021/04/27 | 2,632 | 2,650 | 2,593 | 2,593 | 21,900 |
| 2021/04/26 | 2,618 | 2,638 | 2,589 | 2,632 | 16,500 |
| 2021/04/23 | 2,642 | 2,642 | 2,619 | 2,619 | 8,800 |
| 2021/04/22 | 2,650 | 2,661 | 2,621 | 2,653 | 18,500 |
| 2021/04/21 | 2,620 | 2,635 | 2,578 | 2,633 | 39,600 |
| 2021/04/20 | 2,638 | 2,688 | 2,627 | 2,670 | 39,900 |
| 2021/04/19 | 2,665 | 2,680 | 2,649 | 2,663 | 11,200 |
| 2021/04/16 | 2,675 | 2,675 | 2,636 | 2,640 | 11,700 |
| 2021/04/15 | 2,630 | 2,679 | 2,630 | 2,666 | 13,300 |
| 2021/04/14 | 2,681 | 2,682 | 2,640 | 2,640 | 16,200 |
| 2021/04/13 | 2,660 | 2,688 | 2,655 | 2,681 | 23,200 |
| 2021/04/12 | 2,639 | 2,672 | 2,630 | 2,651 | 11,300 |
| 2021/04/09 | 2,635 | 2,662 | 2,622 | 2,648 | 17,900 |
| 2021/04/08 | 2,671 | 2,671 | 2,614 | 2,665 | 22,500 |
| 2021/04/07 | 2,670 | 2,709 | 2,657 | 2,664 | 19,200 |
| 2021/04/06 | 2,689 | 2,725 | 2,629 | 2,651 | 27,800 |
| 2021/04/05 | 2,606 | 2,690 | 2,598 | 2,690 | 45,400 |
| 2021/04/02 | 2,587 | 2,638 | 2,585 | 2,605 | 41,600 |
| 2021/04/01 | 2,726 | 2,741 | 2,569 | 2,586 | 86,400 |
| 2021/03/31 | 2,725 | 2,734 | 2,696 | 2,719 | 18,500 |
| 2021/03/30 | 2,671 | 2,742 | 2,671 | 2,725 | 35,000 |
| 2021/03/29 | 2,725 | 2,732 | 2,700 | 2,730 | 37,400 |
| 2021/03/26 | 2,732 | 2,741 | 2,680 | 2,702 | 46,200 |
| 2021/03/25 | 2,693 | 2,737 | 2,691 | 2,728 | 35,300 |
| 2021/03/24 | 2,682 | 2,720 | 2,660 | 2,671 | 48,900 |
| 2021/03/23 | 2,697 | 2,779 | 2,678 | 2,732 | 52,900 |
| 2021/03/22 | 2,637 | 2,697 | 2,637 | 2,647 | 28,600 |
| 2021/03/19 | 2,598 | 2,620 | 2,593 | 2,620 | 23,200 |
| 2021/03/18 | 2,559 | 2,605 | 2,559 | 2,598 | 21,000 |
| 2021/03/17 | 2,536 | 2,566 | 2,533 | 2,559 | 19,000 |
| 2021/03/16 | 2,589 | 2,620 | 2,540 | 2,554 | 37,600 |
| 2021/03/15 | 2,538 | 2,580 | 2,533 | 2,573 | 29,200 |
| 2021/03/12 | 2,548 | 2,550 | 2,516 | 2,516 | 26,500 |
| 2021/03/11 | 2,489 | 2,520 | 2,465 | 2,520 | 34,700 |
| 2021/03/10 | 2,470 | 2,486 | 2,440 | 2,481 | 16,900 |
| 2021/03/09 | 2,433 | 2,490 | 2,410 | 2,432 | 48,400 |
| 2021/03/08 | 2,345 | 2,449 | 2,339 | 2,433 | 75,600 |
| 2021/03/05 | 2,284 | 2,305 | 2,257 | 2,295 | 31,100 |
| 2021/03/04 | 2,268 | 2,306 | 2,260 | 2,284 | 27,400 |
| 2021/03/03 | 2,267 | 2,274 | 2,244 | 2,257 | 7,200 |
| 2021/03/02 | 2,299 | 2,299 | 2,238 | 2,265 | 15,400 |
| 2021/03/01 | 2,230 | 2,280 | 2,223 | 2,277 | 33,800 |
| 2021/02/26 | 2,244 | 2,253 | 2,202 | 2,229 | 30,600 |
| 2021/02/25 | 2,284 | 2,305 | 2,269 | 2,275 | 22,200 |
| 2021/02/24 | 2,300 | 2,346 | 2,255 | 2,270 | 37,000 |
| 2021/02/22 | 2,279 | 2,290 | 2,255 | 2,284 | 16,500 |
| 2021/02/19 | 2,251 | 2,265 | 2,224 | 2,244 | 32,400 |
| 2021/02/18 | 2,309 | 2,335 | 2,275 | 2,286 | 35,400 |
| 2021/02/17 | 2,262 | 2,347 | 2,262 | 2,317 | 71,800 |
| 2021/02/16 | 2,236 | 2,300 | 2,224 | 2,283 | 109,000 |
| 2021/02/15 | 2,235 | 2,260 | 2,190 | 2,259 | 110,600 |
| 2021/02/12 | 2,300 | 2,300 | 2,131 | 2,220 | 198,200 |
| 2021/02/10 | 1,973 | 1,973 | 1,934 | 1,957 | 15,300 |
| 2021/02/09 | 1,945 | 1,972 | 1,941 | 1,951 | 16,900 |
| 2021/02/08 | 1,930 | 1,960 | 1,927 | 1,938 | 17,600 |
| 2021/02/05 | 1,904 | 1,931 | 1,904 | 1,915 | 5,600 |
| 2021/02/04 | 1,905 | 1,929 | 1,898 | 1,912 | 13,900 |
| 2021/02/03 | 1,897 | 1,916 | 1,878 | 1,900 | 17,000 |
| 2021/02/02 | 1,884 | 1,897 | 1,857 | 1,897 | 7,000 |
| 2021/02/01 | 1,820 | 1,875 | 1,820 | 1,854 | 14,000 |
| 2021/01/29 | 1,870 | 1,909 | 1,836 | 1,847 | 28,700 |
| 2021/01/28 | 1,887 | 1,906 | 1,846 | 1,865 | 17,500 |
| 2021/01/27 | 1,920 | 1,937 | 1,899 | 1,899 | 7,700 |
| 2021/01/26 | 1,936 | 1,950 | 1,909 | 1,909 | 9,800 |
| 2021/01/25 | 1,931 | 1,963 | 1,924 | 1,936 | 20,300 |
| 2021/01/22 | 1,896 | 1,937 | 1,889 | 1,925 | 24,400 |
| 2021/01/21 | 1,849 | 1,923 | 1,849 | 1,906 | 46,100 |
| 2021/01/20 | 1,875 | 1,876 | 1,836 | 1,849 | 9,000 |
| 2021/01/19 | 1,860 | 1,885 | 1,840 | 1,875 | 29,600 |
| 2021/01/18 | 1,839 | 1,872 | 1,838 | 1,870 | 10,900 |
| 2021/01/15 | 1,880 | 1,880 | 1,843 | 1,860 | 11,500 |
| 2021/01/14 | 1,870 | 1,890 | 1,861 | 1,861 | 15,900 |
| 2021/01/13 | 1,850 | 1,886 | 1,849 | 1,857 | 26,700 |
| 2021/01/12 | 1,829 | 1,865 | 1,824 | 1,850 | 17,500 |
| 2021/01/08 | 1,836 | 1,857 | 1,825 | 1,829 | 25,400 |
| 2021/01/07 | 1,820 | 1,847 | 1,820 | 1,831 | 15,600 |
| 2021/01/06 | 1,803 | 1,853 | 1,803 | 1,819 | 21,500 |
| 2021/01/05 | 1,803 | 1,827 | 1,783 | 1,803 | 21,000 |
| 2021/01/04 | 1,800 | 1,815 | 1,780 | 1,803 | 16,900 |