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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,310 | 1,313 | 1,299 | 1,313 | 10,200 |
| 2022/12/29 | 1,329 | 1,329 | 1,305 | 1,308 | 12,800 |
| 2022/12/28 | 1,320 | 1,361 | 1,319 | 1,332 | 31,800 |
| 2022/12/27 | 1,312 | 1,333 | 1,309 | 1,329 | 20,800 |
| 2022/12/26 | 1,342 | 1,342 | 1,305 | 1,319 | 5,500 |
| 2022/12/23 | 1,328 | 1,340 | 1,308 | 1,320 | 14,500 |
| 2022/12/22 | 1,319 | 1,331 | 1,308 | 1,320 | 17,100 |
| 2022/12/21 | 1,283 | 1,319 | 1,270 | 1,319 | 24,900 |
| 2022/12/20 | 1,326 | 1,331 | 1,272 | 1,283 | 19,700 |
| 2022/12/19 | 1,300 | 1,355 | 1,297 | 1,313 | 15,100 |
| 2022/12/16 | 1,312 | 1,334 | 1,305 | 1,320 | 28,000 |
| 2022/12/15 | 1,353 | 1,366 | 1,331 | 1,335 | 7,500 |
| 2022/12/14 | 1,369 | 1,375 | 1,354 | 1,373 | 10,100 |
| 2022/12/13 | 1,370 | 1,380 | 1,368 | 1,379 | 9,900 |
| 2022/12/12 | 1,377 | 1,385 | 1,350 | 1,385 | 35,600 |
| 2022/12/09 | 1,379 | 1,387 | 1,354 | 1,363 | 16,000 |
| 2022/12/08 | 1,376 | 1,385 | 1,352 | 1,380 | 15,900 |
| 2022/12/07 | 1,355 | 1,391 | 1,355 | 1,376 | 16,200 |
| 2022/12/06 | 1,352 | 1,377 | 1,344 | 1,355 | 26,300 |
| 2022/12/05 | 1,348 | 1,365 | 1,315 | 1,360 | 34,400 |
| 2022/12/02 | 1,333 | 1,347 | 1,309 | 1,322 | 18,500 |
| 2022/12/01 | 1,315 | 1,325 | 1,295 | 1,319 | 16,000 |
| 2022/11/30 | 1,319 | 1,319 | 1,305 | 1,314 | 9,800 |
| 2022/11/29 | 1,299 | 1,332 | 1,290 | 1,324 | 11,300 |
| 2022/11/28 | 1,319 | 1,321 | 1,290 | 1,301 | 7,000 |
| 2022/11/25 | 1,324 | 1,326 | 1,302 | 1,302 | 21,700 |
| 2022/11/24 | 1,282 | 1,320 | 1,282 | 1,320 | 21,000 |
| 2022/11/22 | 1,288 | 1,291 | 1,276 | 1,282 | 10,800 |
| 2022/11/21 | 1,274 | 1,293 | 1,270 | 1,288 | 7,200 |
| 2022/11/18 | 1,259 | 1,290 | 1,250 | 1,279 | 17,900 |
| 2022/11/17 | 1,270 | 1,277 | 1,257 | 1,257 | 17,500 |
| 2022/11/16 | 1,258 | 1,298 | 1,245 | 1,272 | 28,100 |
| 2022/11/15 | 1,235 | 1,266 | 1,235 | 1,266 | 24,000 |
| 2022/11/14 | 1,240 | 1,249 | 1,235 | 1,248 | 10,700 |
| 2022/11/11 | 1,223 | 1,243 | 1,215 | 1,240 | 32,700 |
| 2022/11/10 | 1,255 | 1,266 | 1,247 | 1,253 | 35,600 |
| 2022/11/09 | 1,279 | 1,288 | 1,241 | 1,267 | 32,000 |
| 2022/11/08 | 1,273 | 1,296 | 1,273 | 1,280 | 16,500 |
| 2022/11/07 | 1,248 | 1,283 | 1,246 | 1,273 | 17,200 |
| 2022/11/04 | 1,279 | 1,279 | 1,234 | 1,250 | 33,700 |
| 2022/11/02 | 1,238 | 1,291 | 1,219 | 1,279 | 129,300 |
| 2022/11/01 | 1,251 | 1,255 | 1,182 | 1,240 | 46,000 |
| 2022/10/31 | 1,329 | 1,329 | 1,274 | 1,275 | 22,500 |
| 2022/10/28 | 1,312 | 1,340 | 1,310 | 1,324 | 29,200 |
| 2022/10/27 | 1,318 | 1,323 | 1,302 | 1,322 | 16,300 |
| 2022/10/26 | 1,294 | 1,319 | 1,294 | 1,310 | 14,800 |
| 2022/10/25 | 1,281 | 1,308 | 1,271 | 1,295 | 27,100 |
| 2022/10/24 | 1,331 | 1,331 | 1,263 | 1,269 | 28,800 |
| 2022/10/21 | 1,330 | 1,335 | 1,315 | 1,331 | 6,600 |
| 2022/10/20 | 1,335 | 1,337 | 1,321 | 1,330 | 5,900 |
| 2022/10/19 | 1,320 | 1,335 | 1,317 | 1,335 | 8,400 |
| 2022/10/18 | 1,320 | 1,336 | 1,320 | 1,320 | 14,400 |
| 2022/10/17 | 1,283 | 1,318 | 1,283 | 1,317 | 9,900 |
| 2022/10/14 | 1,298 | 1,319 | 1,292 | 1,302 | 19,400 |
| 2022/10/13 | 1,275 | 1,299 | 1,268 | 1,299 | 9,800 |
| 2022/10/12 | 1,285 | 1,286 | 1,262 | 1,285 | 16,300 |
| 2022/10/11 | 1,290 | 1,295 | 1,277 | 1,289 | 21,400 |
| 2022/10/07 | 1,311 | 1,313 | 1,295 | 1,296 | 12,000 |
| 2022/10/06 | 1,349 | 1,349 | 1,310 | 1,318 | 14,200 |
| 2022/10/05 | 1,362 | 1,373 | 1,325 | 1,349 | 15,400 |
| 2022/10/04 | 1,330 | 1,359 | 1,319 | 1,359 | 40,200 |
| 2022/10/03 | 1,311 | 1,323 | 1,296 | 1,317 | 16,100 |
| 2022/09/30 | 1,307 | 1,324 | 1,300 | 1,323 | 16,900 |
| 2022/09/29 | 1,313 | 1,315 | 1,284 | 1,312 | 25,300 |
| 2022/09/28 | 1,310 | 1,310 | 1,284 | 1,292 | 17,200 |
| 2022/09/27 | 1,300 | 1,324 | 1,293 | 1,320 | 20,300 |
| 2022/09/26 | 1,310 | 1,310 | 1,274 | 1,300 | 23,000 |
| 2022/09/22 | 1,335 | 1,335 | 1,311 | 1,328 | 14,300 |
| 2022/09/21 | 1,349 | 1,352 | 1,309 | 1,352 | 17,800 |
| 2022/09/20 | 1,362 | 1,362 | 1,319 | 1,349 | 20,100 |
| 2022/09/16 | 1,387 | 1,395 | 1,350 | 1,351 | 17,000 |
| 2022/09/15 | 1,417 | 1,417 | 1,350 | 1,383 | 36,200 |
| 2022/09/14 | 1,438 | 1,438 | 1,419 | 1,425 | 17,100 |
| 2022/09/13 | 1,477 | 1,477 | 1,408 | 1,468 | 18,800 |
| 2022/09/12 | 1,500 | 1,511 | 1,472 | 1,480 | 15,100 |
| 2022/09/09 | 1,515 | 1,535 | 1,494 | 1,498 | 20,400 |
| 2022/09/08 | 1,456 | 1,525 | 1,454 | 1,515 | 46,200 |
| 2022/09/07 | 1,471 | 1,485 | 1,421 | 1,461 | 72,100 |
| 2022/09/06 | 1,388 | 1,470 | 1,385 | 1,460 | 53,800 |
| 2022/09/05 | 1,366 | 1,390 | 1,342 | 1,388 | 21,500 |
| 2022/09/02 | 1,354 | 1,373 | 1,346 | 1,370 | 20,700 |
| 2022/09/01 | 1,353 | 1,365 | 1,320 | 1,347 | 28,100 |
| 2022/08/31 | 1,333 | 1,351 | 1,325 | 1,344 | 5,600 |
| 2022/08/30 | 1,336 | 1,358 | 1,326 | 1,343 | 13,000 |
| 2022/08/29 | 1,293 | 1,321 | 1,285 | 1,319 | 13,200 |
| 2022/08/26 | 1,292 | 1,304 | 1,281 | 1,300 | 10,200 |
| 2022/08/25 | 1,286 | 1,291 | 1,280 | 1,286 | 5,800 |
| 2022/08/24 | 1,286 | 1,286 | 1,278 | 1,286 | 3,200 |
| 2022/08/23 | 1,290 | 1,292 | 1,269 | 1,272 | 15,600 |
| 2022/08/22 | 1,274 | 1,291 | 1,260 | 1,285 | 7,600 |
| 2022/08/19 | 1,277 | 1,287 | 1,258 | 1,275 | 9,100 |
| 2022/08/18 | 1,275 | 1,297 | 1,266 | 1,277 | 9,600 |
| 2022/08/17 | 1,234 | 1,274 | 1,234 | 1,274 | 17,600 |
| 2022/08/16 | 1,270 | 1,270 | 1,221 | 1,228 | 36,000 |
| 2022/08/15 | 1,287 | 1,296 | 1,220 | 1,258 | 56,400 |
| 2022/08/12 | 1,281 | 1,320 | 1,280 | 1,288 | 29,300 |
| 2022/08/10 | 1,333 | 1,347 | 1,304 | 1,309 | 14,500 |
| 2022/08/09 | 1,350 | 1,364 | 1,314 | 1,338 | 18,400 |
| 2022/08/08 | 1,325 | 1,360 | 1,308 | 1,350 | 35,200 |
| 2022/08/05 | 1,320 | 1,331 | 1,301 | 1,325 | 6,800 |
| 2022/08/04 | 1,300 | 1,340 | 1,292 | 1,320 | 18,300 |
| 2022/08/03 | 1,321 | 1,355 | 1,297 | 1,299 | 29,500 |
| 2022/08/02 | 1,263 | 1,321 | 1,250 | 1,321 | 83,700 |
| 2022/08/01 | 1,297 | 1,297 | 1,267 | 1,267 | 19,400 |
| 2022/07/29 | 1,327 | 1,331 | 1,291 | 1,291 | 21,000 |
| 2022/07/28 | 1,335 | 1,335 | 1,314 | 1,327 | 9,600 |
| 2022/07/27 | 1,320 | 1,336 | 1,303 | 1,336 | 11,500 |
| 2022/07/26 | 1,372 | 1,373 | 1,320 | 1,320 | 23,400 |
| 2022/07/25 | 1,340 | 1,389 | 1,324 | 1,374 | 34,700 |
| 2022/07/22 | 1,301 | 1,325 | 1,284 | 1,323 | 18,300 |
| 2022/07/21 | 1,322 | 1,328 | 1,252 | 1,297 | 85,000 |
| 2022/07/20 | 1,338 | 1,364 | 1,310 | 1,322 | 30,800 |
| 2022/07/19 | 1,369 | 1,369 | 1,334 | 1,338 | 16,100 |
| 2022/07/15 | 1,357 | 1,381 | 1,332 | 1,365 | 19,700 |
| 2022/07/14 | 1,328 | 1,438 | 1,316 | 1,357 | 138,500 |
| 2022/07/13 | 1,269 | 1,363 | 1,260 | 1,357 | 67,300 |
| 2022/07/12 | 1,296 | 1,296 | 1,261 | 1,266 | 19,700 |
| 2022/07/11 | 1,311 | 1,319 | 1,290 | 1,300 | 45,600 |
| 2022/07/08 | 1,213 | 1,293 | 1,213 | 1,269 | 74,300 |
| 2022/07/07 | 1,255 | 1,255 | 1,226 | 1,233 | 23,400 |
| 2022/07/06 | 1,215 | 1,256 | 1,200 | 1,255 | 75,700 |
| 2022/07/05 | 1,187 | 1,248 | 1,177 | 1,240 | 68,500 |
| 2022/07/04 | 1,162 | 1,189 | 1,152 | 1,187 | 51,200 |
| 2022/07/01 | 1,151 | 1,174 | 1,120 | 1,138 | 86,700 |
| 2022/06/30 | 1,197 | 1,197 | 1,132 | 1,144 | 27,900 |
| 2022/06/29 | 1,136 | 1,177 | 1,134 | 1,177 | 25,000 |
| 2022/06/29 | 1 -> 3.00 分割 | ||||
| 2022/06/28 | 3,500 | 3,550 | 3,490 | 3,520 | 13,800 |
| 2022/06/27 | 3,405 | 3,540 | 3,395 | 3,535 | 26,400 |
| 2022/06/24 | 3,385 | 3,395 | 3,370 | 3,390 | 4,300 |
| 2022/06/23 | 3,330 | 3,400 | 3,330 | 3,360 | 19,400 |
| 2022/06/22 | 3,335 | 3,390 | 3,305 | 3,325 | 17,900 |
| 2022/06/21 | 3,370 | 3,375 | 3,325 | 3,360 | 11,700 |
| 2022/06/20 | 3,310 | 3,325 | 3,230 | 3,300 | 15,600 |
| 2022/06/17 | 3,250 | 3,400 | 3,205 | 3,310 | 19,400 |
| 2022/06/16 | 3,395 | 3,430 | 3,325 | 3,325 | 15,300 |
| 2022/06/15 | 3,390 | 3,395 | 3,360 | 3,385 | 11,200 |
| 2022/06/14 | 3,410 | 3,410 | 3,285 | 3,365 | 12,600 |
| 2022/06/13 | 3,385 | 3,415 | 3,380 | 3,410 | 7,100 |
| 2022/06/10 | 3,380 | 3,435 | 3,380 | 3,435 | 11,600 |
| 2022/06/09 | 3,360 | 3,445 | 3,350 | 3,430 | 14,500 |
| 2022/06/08 | 3,295 | 3,390 | 3,290 | 3,380 | 9,100 |
| 2022/06/07 | 3,280 | 3,390 | 3,280 | 3,330 | 11,100 |
| 2022/06/06 | 3,315 | 3,370 | 3,305 | 3,350 | 3,100 |
| 2022/06/03 | 3,355 | 3,405 | 3,335 | 3,340 | 12,700 |
| 2022/06/02 | 3,350 | 3,380 | 3,330 | 3,380 | 3,600 |
| 2022/06/01 | 3,315 | 3,370 | 3,275 | 3,365 | 18,900 |
| 2022/05/31 | 3,265 | 3,330 | 3,255 | 3,315 | 7,500 |
| 2022/05/30 | 3,240 | 3,310 | 3,240 | 3,275 | 12,100 |
| 2022/05/27 | 3,185 | 3,245 | 3,185 | 3,240 | 6,200 |
| 2022/05/26 | 3,210 | 3,210 | 3,180 | 3,185 | 8,600 |
| 2022/05/25 | 3,140 | 3,200 | 3,130 | 3,195 | 8,300 |
| 2022/05/24 | 3,135 | 3,145 | 3,110 | 3,135 | 3,800 |
| 2022/05/23 | 3,135 | 3,145 | 3,110 | 3,135 | 4,600 |
| 2022/05/20 | 3,170 | 3,170 | 3,135 | 3,155 | 2,000 |
| 2022/05/19 | 3,130 | 3,160 | 3,105 | 3,155 | 3,500 |
| 2022/05/18 | 3,115 | 3,150 | 3,075 | 3,150 | 6,300 |
| 2022/05/17 | 3,055 | 3,115 | 3,055 | 3,115 | 7,300 |
| 2022/05/16 | 3,050 | 3,065 | 3,015 | 3,055 | 8,100 |
| 2022/05/13 | 3,135 | 3,135 | 3,050 | 3,050 | 13,200 |
| 2022/05/12 | 3,005 | 3,010 | 2,911 | 2,911 | 8,800 |
| 2022/05/11 | 3,060 | 3,080 | 2,976 | 2,976 | 3,400 |
| 2022/05/10 | 3,035 | 3,090 | 3,030 | 3,090 | 4,300 |
| 2022/05/09 | 3,065 | 3,100 | 3,065 | 3,070 | 4,500 |
| 2022/05/06 | 3,075 | 3,100 | 3,045 | 3,100 | 2,400 |
| 2022/05/02 | 3,040 | 3,075 | 3,040 | 3,075 | 4,500 |
| 2022/04/28 | 3,010 | 3,060 | 3,000 | 3,040 | 7,000 |
| 2022/04/27 | 3,015 | 3,015 | 2,994 | 3,005 | 1,600 |
| 2022/04/26 | 2,980 | 3,025 | 2,980 | 3,015 | 3,400 |
| 2022/04/25 | 2,990 | 2,991 | 2,967 | 2,982 | 1,800 |
| 2022/04/22 | 3,000 | 3,010 | 2,966 | 3,010 | 3,500 |
| 2022/04/21 | 3,000 | 3,010 | 2,971 | 3,010 | 3,500 |
| 2022/04/20 | 3,000 | 3,005 | 2,972 | 3,000 | 3,200 |
| 2022/04/19 | 2,990 | 3,020 | 2,990 | 3,000 | 4,000 |
| 2022/04/18 | 2,954 | 2,975 | 2,914 | 2,975 | 2,700 |
| 2022/04/15 | 2,949 | 2,989 | 2,909 | 2,967 | 5,100 |
| 2022/04/14 | 2,956 | 2,963 | 2,949 | 2,949 | 1,600 |
| 2022/04/13 | 2,940 | 2,972 | 2,924 | 2,968 | 4,400 |
| 2022/04/12 | 2,909 | 2,948 | 2,900 | 2,940 | 6,700 |
| 2022/04/11 | 2,973 | 2,973 | 2,930 | 2,952 | 2,700 |
| 2022/04/08 | 2,937 | 2,974 | 2,929 | 2,974 | 5,900 |
| 2022/04/07 | 2,920 | 2,937 | 2,900 | 2,937 | 5,800 |
| 2022/04/06 | 2,916 | 2,935 | 2,906 | 2,935 | 7,900 |
| 2022/04/05 | 2,900 | 2,917 | 2,900 | 2,917 | 4,400 |
| 2022/04/04 | 2,890 | 2,922 | 2,889 | 2,895 | 5,700 |
| 2022/04/01 | 2,884 | 2,907 | 2,858 | 2,890 | 3,700 |
| 2022/03/31 | 2,900 | 2,918 | 2,884 | 2,884 | 8,800 |
| 2022/03/30 | 2,820 | 2,910 | 2,800 | 2,891 | 17,400 |
| 2022/03/29 | 2,871 | 2,920 | 2,870 | 2,889 | 10,400 |
| 2022/03/28 | 2,959 | 3,010 | 2,873 | 2,873 | 16,000 |
| 2022/03/25 | 3,050 | 3,055 | 2,956 | 2,969 | 20,500 |
| 2022/03/24 | 2,889 | 2,950 | 2,879 | 2,948 | 14,800 |
| 2022/03/23 | 2,873 | 2,909 | 2,857 | 2,899 | 29,400 |
| 2022/03/22 | 2,930 | 2,930 | 2,856 | 2,873 | 14,400 |
| 2022/03/18 | 2,852 | 2,909 | 2,852 | 2,880 | 11,400 |
| 2022/03/17 | 2,865 | 2,893 | 2,852 | 2,852 | 4,400 |
| 2022/03/16 | 2,836 | 2,895 | 2,836 | 2,870 | 3,100 |
| 2022/03/15 | 2,791 | 2,855 | 2,790 | 2,855 | 5,500 |
| 2022/03/14 | 2,800 | 2,822 | 2,790 | 2,815 | 2,100 |
| 2022/03/11 | 2,792 | 2,825 | 2,789 | 2,800 | 5,500 |
| 2022/03/10 | 2,770 | 2,815 | 2,770 | 2,792 | 8,500 |
| 2022/03/09 | 2,750 | 2,783 | 2,749 | 2,754 | 13,300 |
| 2022/03/08 | 2,836 | 2,856 | 2,731 | 2,732 | 16,200 |
| 2022/03/07 | 2,909 | 2,919 | 2,850 | 2,899 | 8,400 |
| 2022/03/04 | 2,950 | 2,977 | 2,950 | 2,959 | 7,200 |
| 2022/03/03 | 2,951 | 2,990 | 2,940 | 2,976 | 8,000 |
| 2022/03/02 | 2,987 | 2,988 | 2,917 | 2,950 | 5,000 |
| 2022/03/01 | 2,972 | 2,992 | 2,950 | 2,971 | 16,100 |
| 2022/02/28 | 2,970 | 3,010 | 2,965 | 2,965 | 17,200 |
| 2022/02/25 | 2,969 | 3,005 | 2,955 | 2,970 | 5,100 |
| 2022/02/24 | 3,000 | 3,000 | 2,951 | 2,968 | 5,000 |
| 2022/02/22 | 3,035 | 3,035 | 3,005 | 3,025 | 8,000 |
| 2022/02/21 | 2,963 | 3,045 | 2,963 | 3,045 | 10,500 |
| 2022/02/18 | 3,015 | 3,050 | 2,960 | 3,015 | 14,600 |
| 2022/02/17 | 3,025 | 3,040 | 3,005 | 3,025 | 17,400 |
| 2022/02/16 | 3,025 | 3,040 | 3,020 | 3,030 | 2,400 |
| 2022/02/15 | 3,070 | 3,070 | 3,015 | 3,020 | 5,700 |
| 2022/02/14 | 2,871 | 3,050 | 2,870 | 3,020 | 38,300 |
| 2022/02/10 | 3,065 | 3,110 | 3,045 | 3,100 | 14,600 |
| 2022/02/09 | 3,070 | 3,080 | 3,035 | 3,050 | 7,300 |
| 2022/02/08 | 3,040 | 3,090 | 3,040 | 3,065 | 6,600 |
| 2022/02/07 | 3,000 | 3,060 | 3,000 | 3,040 | 2,800 |
| 2022/02/04 | 3,025 | 3,035 | 2,995 | 3,000 | 3,800 |
| 2022/02/03 | 3,010 | 3,025 | 2,996 | 3,020 | 1,700 |
| 2022/02/02 | 2,988 | 3,030 | 2,986 | 3,025 | 6,000 |
| 2022/02/01 | 3,000 | 3,025 | 2,996 | 3,015 | 6,400 |
| 2022/01/31 | 2,939 | 2,977 | 2,912 | 2,977 | 7,900 |
| 2022/01/28 | 3,000 | 3,010 | 2,855 | 2,890 | 32,000 |
| 2022/01/27 | 2,962 | 3,075 | 2,945 | 3,000 | 30,000 |
| 2022/01/26 | 3,000 | 3,035 | 2,987 | 3,005 | 7,800 |
| 2022/01/25 | 3,050 | 3,050 | 2,954 | 3,000 | 21,900 |
| 2022/01/24 | 2,980 | 3,025 | 2,958 | 3,025 | 12,000 |
| 2022/01/21 | 3,010 | 3,030 | 2,972 | 3,005 | 24,200 |
| 2022/01/20 | 3,030 | 3,120 | 3,015 | 3,050 | 32,700 |
| 2022/01/19 | 3,100 | 3,125 | 2,996 | 3,005 | 27,300 |
| 2022/01/18 | 3,115 | 3,155 | 3,085 | 3,100 | 12,500 |
| 2022/01/17 | 3,235 | 3,235 | 3,150 | 3,150 | 5,900 |
| 2022/01/14 | 3,115 | 3,180 | 3,080 | 3,175 | 14,000 |
| 2022/01/13 | 3,110 | 3,145 | 3,090 | 3,120 | 3,800 |
| 2022/01/12 | 3,175 | 3,175 | 3,100 | 3,125 | 5,900 |
| 2022/01/11 | 3,170 | 3,170 | 3,090 | 3,105 | 13,100 |
| 2022/01/07 | 3,220 | 3,245 | 3,165 | 3,190 | 15,600 |
| 2022/01/06 | 3,145 | 3,240 | 3,145 | 3,220 | 18,500 |
| 2022/01/05 | 3,165 | 3,355 | 3,160 | 3,205 | 44,600 |
| 2022/01/04 | 3,145 | 3,145 | 3,085 | 3,110 | 13,800 |