ベルトラ(7048)の株価時系列情報
ベルトラ(7048)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,246 | 1,253 | 1,225 | 1,244 | 80,200 |
| 2019/12/27 | 1,216 | 1,235 | 1,204 | 1,233 | 81,100 |
| 2019/12/26 | 1,215 | 1,234 | 1,214 | 1,221 | 82,100 |
| 2019/12/25 | 1,236 | 1,250 | 1,222 | 1,223 | 122,500 |
| 2019/12/24 | 1,269 | 1,269 | 1,237 | 1,241 | 98,300 |
| 2019/12/23 | 1,269 | 1,280 | 1,241 | 1,241 | 112,200 |
| 2019/12/20 | 1,210 | 1,260 | 1,203 | 1,253 | 166,500 |
| 2019/12/19 | 1,208 | 1,210 | 1,195 | 1,202 | 56,500 |
| 2019/12/18 | 1,197 | 1,216 | 1,193 | 1,198 | 85,600 |
| 2019/12/17 | 1,206 | 1,245 | 1,185 | 1,197 | 228,700 |
| 2019/12/16 | 1,229 | 1,270 | 1,229 | 1,231 | 72,300 |
| 2019/12/13 | 1,254 | 1,266 | 1,225 | 1,229 | 114,200 |
| 2019/12/12 | 1,288 | 1,304 | 1,250 | 1,250 | 137,800 |
| 2019/12/11 | 1,294 | 1,294 | 1,255 | 1,275 | 99,000 |
| 2019/12/10 | 1,308 | 1,317 | 1,291 | 1,296 | 85,600 |
| 2019/12/09 | 1,327 | 1,340 | 1,305 | 1,309 | 77,600 |
| 2019/12/06 | 1,305 | 1,332 | 1,276 | 1,327 | 102,400 |
| 2019/12/05 | 1,310 | 1,333 | 1,283 | 1,285 | 140,100 |
| 2019/12/04 | 1,313 | 1,333 | 1,300 | 1,306 | 101,300 |
| 2019/12/03 | 1,360 | 1,360 | 1,323 | 1,335 | 118,700 |
| 2019/12/02 | 1,350 | 1,368 | 1,335 | 1,356 | 133,600 |
| 2019/11/29 | 1,360 | 1,362 | 1,335 | 1,359 | 152,800 |
| 2019/11/28 | 1,348 | 1,362 | 1,325 | 1,356 | 186,700 |
| 2019/11/27 | 1,312 | 1,352 | 1,303 | 1,346 | 253,700 |
| 2019/11/26 | 1,308 | 1,320 | 1,294 | 1,312 | 138,000 |
| 2019/11/25 | 1,339 | 1,339 | 1,308 | 1,321 | 129,200 |
| 2019/11/22 | 1,320 | 1,330 | 1,283 | 1,294 | 138,200 |
| 2019/11/21 | 1,300 | 1,322 | 1,223 | 1,313 | 233,100 |
| 2019/11/20 | 1,360 | 1,362 | 1,302 | 1,319 | 184,700 |
| 2019/11/19 | 1,349 | 1,349 | 1,304 | 1,344 | 176,100 |
| 2019/11/18 | 1,283 | 1,325 | 1,263 | 1,319 | 345,000 |
| 2019/11/15 | 1,172 | 1,241 | 1,172 | 1,238 | 311,800 |
| 2019/11/14 | 1,343 | 1,380 | 1,172 | 1,182 | 1,219,300 |
| 2019/11/13 | 1,260 | 1,292 | 1,250 | 1,292 | 290,100 |
| 2019/11/12 | 1,223 | 1,248 | 1,216 | 1,240 | 90,100 |
| 2019/11/11 | 1,223 | 1,235 | 1,196 | 1,212 | 153,500 |
| 2019/11/08 | 1,249 | 1,256 | 1,209 | 1,230 | 147,200 |
| 2019/11/07 | 1,266 | 1,282 | 1,215 | 1,215 | 192,200 |
| 2019/11/06 | 1,298 | 1,298 | 1,260 | 1,281 | 115,200 |
| 2019/11/05 | 1,308 | 1,312 | 1,283 | 1,286 | 81,000 |
| 2019/11/01 | 1,319 | 1,319 | 1,296 | 1,306 | 92,300 |
| 2019/10/31 | 1,296 | 1,308 | 1,275 | 1,303 | 114,900 |
| 2019/10/30 | 1,334 | 1,349 | 1,290 | 1,296 | 127,400 |
| 2019/10/29 | 1,363 | 1,363 | 1,321 | 1,326 | 133,200 |
| 2019/10/28 | 1,350 | 1,390 | 1,348 | 1,363 | 139,200 |
| 2019/10/25 | 1,360 | 1,385 | 1,335 | 1,360 | 176,600 |
| 2019/10/24 | 1,345 | 1,355 | 1,321 | 1,335 | 61,200 |
| 2019/10/23 | 1,349 | 1,350 | 1,314 | 1,335 | 104,000 |
| 2019/10/21 | 1,308 | 1,347 | 1,308 | 1,347 | 74,100 |
| 2019/10/18 | 1,316 | 1,358 | 1,295 | 1,304 | 242,300 |
| 2019/10/17 | 1,289 | 1,335 | 1,289 | 1,305 | 119,600 |
| 2019/10/16 | 1,292 | 1,330 | 1,287 | 1,287 | 194,600 |
| 2019/10/15 | 1,296 | 1,312 | 1,252 | 1,257 | 72,600 |
| 2019/10/11 | 1,266 | 1,309 | 1,263 | 1,295 | 203,700 |
| 2019/10/10 | 1,290 | 1,305 | 1,278 | 1,280 | 143,200 |
| 2019/10/09 | 1,279 | 1,298 | 1,266 | 1,279 | 220,400 |
| 2019/10/08 | 1,216 | 1,297 | 1,216 | 1,279 | 384,800 |
| 2019/10/07 | 1,209 | 1,221 | 1,195 | 1,216 | 81,700 |
| 2019/10/04 | 1,180 | 1,205 | 1,177 | 1,199 | 78,300 |
| 2019/10/03 | 1,165 | 1,190 | 1,154 | 1,183 | 69,800 |
| 2019/10/02 | 1,161 | 1,185 | 1,154 | 1,185 | 50,800 |
| 2019/10/01 | 1,149 | 1,180 | 1,149 | 1,168 | 60,500 |
| 2019/09/30 | 1,171 | 1,187 | 1,121 | 1,148 | 97,400 |
| 2019/09/27 | 1,183 | 1,211 | 1,171 | 1,185 | 157,800 |
| 2019/09/26 | 1,150 | 1,230 | 1,149 | 1,207 | 338,000 |
| 2019/09/25 | 1,125 | 1,155 | 1,117 | 1,143 | 153,300 |
| 2019/09/24 | 1,111 | 1,141 | 1,108 | 1,135 | 120,400 |
| 2019/09/20 | 1,132 | 1,133 | 1,116 | 1,117 | 43,700 |
| 2019/09/19 | 1,085 | 1,135 | 1,085 | 1,132 | 130,000 |
| 2019/09/18 | 1,102 | 1,120 | 1,076 | 1,085 | 161,800 |
| 2019/09/17 | 1,116 | 1,132 | 1,107 | 1,117 | 58,600 |
| 2019/09/13 | 1,120 | 1,128 | 1,104 | 1,126 | 82,900 |
| 2019/09/12 | 1,140 | 1,145 | 1,111 | 1,111 | 132,600 |
| 2019/09/11 | 1,121 | 1,138 | 1,110 | 1,125 | 101,600 |
| 2019/09/10 | 1,160 | 1,160 | 1,120 | 1,120 | 180,400 |
| 2019/09/09 | 1,132 | 1,149 | 1,104 | 1,136 | 204,300 |
| 2019/09/06 | 1,095 | 1,125 | 1,095 | 1,102 | 159,500 |
| 2019/09/05 | 1,040 | 1,112 | 1,039 | 1,095 | 327,200 |
| 2019/09/04 | 1,055 | 1,065 | 1,030 | 1,038 | 228,900 |
| 2019/09/03 | 995 | 1,083 | 992 | 1,074 | 299,900 |
| 2019/09/02 | 1,015 | 1,017 | 980 | 989 | 166,600 |
| 2019/08/30 | 1,018 | 1,020 | 986 | 1,011 | 160,000 |
| 2019/08/29 | 979 | 1,018 | 979 | 1,017 | 238,300 |
| 2019/08/28 | 990 | 1,019 | 976 | 983 | 393,400 |
| 2019/08/27 | 1,058 | 1,073 | 997 | 999 | 387,900 |
| 2019/08/26 | 1,075 | 1,082 | 1,060 | 1,064 | 198,700 |
| 2019/08/23 | 1,113 | 1,135 | 1,093 | 1,112 | 211,700 |
| 2019/08/22 | 1,120 | 1,165 | 1,120 | 1,134 | 244,400 |
| 2019/08/21 | 1,129 | 1,147 | 1,112 | 1,122 | 187,600 |
| 2019/08/20 | 1,158 | 1,179 | 1,107 | 1,128 | 473,800 |
| 2019/08/19 | 1,059 | 1,190 | 1,059 | 1,178 | 690,300 |
| 2019/08/16 | 1,167 | 1,167 | 1,032 | 1,039 | 754,000 |
| 2019/08/15 | 1,166 | 1,198 | 1,121 | 1,185 | 604,500 |
| 2019/08/14 | 1,338 | 1,357 | 1,207 | 1,215 | 1,640,500 |
| 2019/08/13 | 1,195 | 1,215 | 1,155 | 1,158 | 436,000 |
| 2019/08/09 | 1,212 | 1,229 | 1,195 | 1,205 | 111,400 |
| 2019/08/08 | 1,180 | 1,212 | 1,163 | 1,202 | 98,900 |
| 2019/08/07 | 1,188 | 1,220 | 1,162 | 1,172 | 94,100 |
| 2019/08/06 | 1,171 | 1,210 | 1,117 | 1,185 | 358,400 |
| 2019/08/05 | 1,337 | 1,361 | 1,214 | 1,239 | 436,600 |
| 2019/08/02 | 1,318 | 1,335 | 1,300 | 1,319 | 185,700 |
| 2019/08/01 | 1,335 | 1,355 | 1,314 | 1,341 | 101,700 |
| 2019/07/31 | 1,339 | 1,356 | 1,318 | 1,349 | 81,300 |
| 2019/07/30 | 1,377 | 1,377 | 1,320 | 1,323 | 111,200 |
| 2019/07/29 | 1,380 | 1,408 | 1,349 | 1,350 | 122,100 |
| 2019/07/26 | 1,372 | 1,397 | 1,363 | 1,383 | 62,700 |
| 2019/07/25 | 1,375 | 1,395 | 1,336 | 1,385 | 123,400 |
| 2019/07/24 | 1,400 | 1,415 | 1,375 | 1,375 | 137,400 |
| 2019/07/23 | 1,374 | 1,411 | 1,365 | 1,373 | 143,000 |
| 2019/07/22 | 1,368 | 1,380 | 1,341 | 1,357 | 73,600 |
| 2019/07/19 | 1,331 | 1,363 | 1,310 | 1,362 | 135,200 |
| 2019/07/18 | 1,311 | 1,328 | 1,292 | 1,302 | 126,500 |
| 2019/07/17 | 1,321 | 1,335 | 1,306 | 1,326 | 91,500 |
| 2019/07/16 | 1,348 | 1,361 | 1,317 | 1,325 | 124,500 |
| 2019/07/12 | 1,343 | 1,381 | 1,343 | 1,380 | 149,400 |
| 2019/07/11 | 1,370 | 1,370 | 1,325 | 1,356 | 100,200 |
| 2019/07/10 | 1,380 | 1,385 | 1,346 | 1,358 | 150,500 |
| 2019/07/09 | 1,390 | 1,398 | 1,361 | 1,370 | 119,000 |
| 2019/07/08 | 1,353 | 1,400 | 1,340 | 1,390 | 227,200 |
| 2019/07/05 | 1,326 | 1,354 | 1,312 | 1,332 | 131,900 |
| 2019/07/04 | 1,368 | 1,370 | 1,305 | 1,315 | 242,200 |
| 2019/07/03 | 1,345 | 1,363 | 1,320 | 1,346 | 176,100 |
| 2019/07/02 | 1,298 | 1,341 | 1,297 | 1,336 | 146,400 |
| 2019/07/01 | 1,303 | 1,310 | 1,270 | 1,292 | 144,100 |
| 2019/06/28 | 1,289 | 1,307 | 1,278 | 1,302 | 82,300 |
| 2019/06/27 | 1,330 | 1,338 | 1,273 | 1,288 | 179,800 |
| 2019/06/26 | 1,271 | 1,332 | 1,255 | 1,322 | 197,400 |
| 2019/06/25 | 1,340 | 1,345 | 1,280 | 1,296 | 239,100 |
| 2019/06/24 | 1,386 | 1,388 | 1,333 | 1,333 | 187,500 |
| 2019/06/21 | 1,422 | 1,422 | 1,356 | 1,386 | 409,500 |
| 2019/06/20 | 1,422 | 1,470 | 1,400 | 1,444 | 363,900 |
| 2019/06/19 | 1,429 | 1,460 | 1,374 | 1,412 | 193,200 |
| 2019/06/18 | 1,434 | 1,480 | 1,387 | 1,399 | 222,700 |
| 2019/06/17 | 1,496 | 1,515 | 1,434 | 1,450 | 271,400 |
| 2019/06/14 | 1,420 | 1,499 | 1,410 | 1,496 | 648,400 |
| 2019/06/13 | 1,351 | 1,428 | 1,351 | 1,413 | 269,100 |
| 2019/06/12 | 1,355 | 1,388 | 1,314 | 1,365 | 175,100 |
| 2019/06/11 | 1,371 | 1,402 | 1,334 | 1,341 | 183,600 |
| 2019/06/10 | 1,345 | 1,395 | 1,341 | 1,379 | 234,500 |
| 2019/06/07 | 1,308 | 1,333 | 1,289 | 1,311 | 159,100 |
| 2019/06/06 | 1,285 | 1,310 | 1,272 | 1,284 | 130,200 |
| 2019/06/05 | 1,292 | 1,298 | 1,255 | 1,272 | 87,900 |
| 2019/06/04 | 1,306 | 1,320 | 1,253 | 1,259 | 143,400 |
| 2019/06/03 | 1,280 | 1,335 | 1,204 | 1,330 | 298,100 |
| 2019/05/31 | 1,385 | 1,410 | 1,281 | 1,285 | 271,200 |
| 2019/05/30 | 1,428 | 1,460 | 1,363 | 1,389 | 488,800 |
| 2019/05/29 | 1,373 | 1,430 | 1,336 | 1,405 | 467,000 |
| 2019/05/28 | 1,312 | 1,382 | 1,306 | 1,373 | 332,000 |
| 2019/05/27 | 1,340 | 1,347 | 1,282 | 1,301 | 226,600 |
| 2019/05/24 | 1,318 | 1,323 | 1,271 | 1,318 | 216,900 |
| 2019/05/23 | 1,261 | 1,331 | 1,233 | 1,318 | 375,400 |
| 2019/05/22 | 1,210 | 1,300 | 1,210 | 1,283 | 432,900 |
| 2019/05/21 | 1,156 | 1,245 | 1,127 | 1,229 | 539,700 |
| 2019/05/20 | 1,240 | 1,250 | 1,156 | 1,168 | 475,300 |
| 2019/05/17 | 1,281 | 1,323 | 1,215 | 1,250 | 469,900 |
| 2019/05/16 | 1,370 | 1,380 | 1,281 | 1,288 | 659,900 |
| 2019/05/15 | 1,580 | 1,585 | 1,374 | 1,398 | 1,718,300 |
| 2019/05/14 | 1,293 | 1,355 | 1,150 | 1,345 | 458,900 |
| 2019/05/13 | 1,395 | 1,410 | 1,355 | 1,356 | 225,200 |
| 2019/05/10 | 1,423 | 1,428 | 1,372 | 1,401 | 298,300 |
| 2019/05/09 | 1,378 | 1,438 | 1,371 | 1,428 | 443,800 |
| 2019/05/08 | 1,350 | 1,418 | 1,350 | 1,368 | 306,800 |
| 2019/05/07 | 1,321 | 1,387 | 1,311 | 1,354 | 178,700 |
| 2019/04/26 | 1,314 | 1,366 | 1,295 | 1,331 | 237,300 |
| 2019/04/25 | 1,290 | 1,347 | 1,286 | 1,321 | 172,400 |
| 2019/04/24 | 1,278 | 1,390 | 1,272 | 1,331 | 550,700 |
| 2019/04/23 | 1,302 | 1,312 | 1,216 | 1,265 | 368,700 |
| 2019/04/22 | 1,325 | 1,348 | 1,306 | 1,313 | 140,900 |
| 2019/04/19 | 1,317 | 1,380 | 1,316 | 1,336 | 201,500 |
| 2019/04/18 | 1,347 | 1,410 | 1,316 | 1,324 | 242,800 |
| 2019/04/17 | 1,383 | 1,390 | 1,301 | 1,347 | 442,100 |
| 2019/04/16 | 1,400 | 1,417 | 1,383 | 1,392 | 145,500 |
| 2019/04/15 | 1,435 | 1,446 | 1,400 | 1,405 | 220,700 |
| 2019/04/12 | 1,490 | 1,492 | 1,402 | 1,416 | 327,800 |
| 2019/04/11 | 1,404 | 1,484 | 1,380 | 1,455 | 584,900 |
| 2019/04/10 | 1,395 | 1,437 | 1,322 | 1,410 | 236,500 |
| 2019/04/09 | 1,411 | 1,463 | 1,392 | 1,413 | 301,300 |
| 2019/04/08 | 1,465 | 1,471 | 1,413 | 1,422 | 369,300 |
| 2019/04/05 | 1,520 | 1,613 | 1,465 | 1,476 | 1,147,400 |
| 2019/04/04 | 1,320 | 1,572 | 1,316 | 1,523 | 1,757,800 |
| 2019/04/03 | 1,440 | 1,476 | 1,332 | 1,350 | 1,024,800 |
| 2019/04/02 | 1,619 | 1,631 | 1,487 | 1,497 | 795,400 |
| 2019/04/01 | 1,683 | 1,739 | 1,625 | 1,644 | 565,300 |
| 2019/03/29 | 1,755 | 1,779 | 1,581 | 1,682 | 1,216,500 |
| 2019/03/28 | 1,779 | 1,789 | 1,721 | 1,752 | 1,272,900 |
| 2019/03/27 | 1,750 | 1,850 | 1,723 | 1,809 | 1,610,900 |
| 2019/03/26 | 1,754 | 1,779 | 1,654 | 1,736 | 1,296,000 |
| 2019/03/25 | 1,500 | 1,850 | 1,486 | 1,730 | 3,134,700 |
| 2019/03/22 | 1,450 | 1,593 | 1,426 | 1,559 | 903,600 |
| 2019/03/20 | 1,478 | 1,538 | 1,420 | 1,439 | 472,800 |
| 2019/03/19 | 1,475 | 1,478 | 1,438 | 1,468 | 134,600 |
| 2019/03/18 | 1,472 | 1,482 | 1,454 | 1,461 | 130,000 |
| 2019/03/15 | 1,475 | 1,495 | 1,412 | 1,452 | 307,100 |
| 2019/03/14 | 1,513 | 1,599 | 1,475 | 1,497 | 821,700 |
| 2019/03/13 | 1,530 | 1,559 | 1,468 | 1,503 | 389,000 |
| 2019/03/12 | 1,511 | 1,532 | 1,475 | 1,510 | 415,300 |
| 2019/03/11 | 1,445 | 1,496 | 1,418 | 1,465 | 230,600 |
| 2019/03/08 | 1,457 | 1,481 | 1,388 | 1,442 | 344,200 |
| 2019/03/07 | 1,503 | 1,525 | 1,450 | 1,484 | 427,600 |
| 2019/03/06 | 1,479 | 1,537 | 1,450 | 1,528 | 975,000 |
| 2019/03/05 | 1,460 | 1,475 | 1,402 | 1,449 | 356,700 |
| 2019/03/04 | 1,430 | 1,502 | 1,406 | 1,440 | 707,600 |
| 2019/03/01 | 1,355 | 1,515 | 1,355 | 1,410 | 1,697,000 |
| 2019/02/28 | 1,300 | 1,353 | 1,282 | 1,326 | 465,300 |
| 2019/02/27 | 1,294 | 1,375 | 1,275 | 1,302 | 660,900 |
| 2019/02/26 | 1,372 | 1,375 | 1,280 | 1,319 | 634,700 |
| 2019/02/25 | 1,407 | 1,465 | 1,337 | 1,386 | 1,150,800 |
| 2019/02/22 | 1,459 | 1,548 | 1,440 | 1,463 | 2,356,400 |
| 2019/02/21 | 1,552 | 1,586 | 1,427 | 1,452 | 4,587,600 |
| 2019/02/20 | 1,280 | 1,626 | 1,244 | 1,551 | 8,984,500 |
| 2019/02/19 | 1,443 | 1,520 | 1,300 | 1,326 | 5,922,700 |
| 2019/02/18 | 1,293 | 1,413 | 1,250 | 1,413 | 2,225,100 |
| 2019/02/15 | 999 | 1,113 | 988 | 1,113 | 3,319,100 |
| 2019/02/14 | 1,000 | 1,010 | 940 | 963 | 1,726,500 |
| 2019/02/13 | 920 | 931 | 907 | 912 | 183,000 |
| 2019/02/12 | 922 | 929 | 901 | 915 | 177,300 |
| 2019/02/08 | 910 | 926 | 882 | 907 | 287,200 |
| 2019/02/07 | 955 | 969 | 908 | 925 | 561,100 |
| 2019/02/06 | 939 | 955 | 911 | 926 | 581,800 |
| 2019/02/05 | 981 | 1,015 | 925 | 940 | 2,735,600 |
| 2019/02/04 | 906 | 1,000 | 901 | 970 | 3,451,400 |
| 2019/02/01 | 960 | 979 | 873 | 876 | 2,616,300 |
| 2019/01/31 | 800 | 905 | 798 | 905 | 1,538,700 |
| 2019/01/30 | 825 | 831 | 744 | 755 | 601,900 |
| 2019/01/29 | 875 | 878 | 808 | 848 | 488,200 |
| 2019/01/28 | 894 | 925 | 866 | 872 | 1,033,300 |
| 2019/01/25 | 857 | 921 | 847 | 869 | 1,384,800 |
| 2019/01/24 | 940 | 989 | 857 | 861 | 3,010,000 |
| 2019/01/23 | 811 | 955 | 808 | 883 | 5,928,100 |
| 2019/01/22 | 804 | 924 | 787 | 822 | 7,457,400 |
| 2019/01/21 | 740 | 774 | 715 | 774 | 1,886,500 |
| 2019/01/18 | 609 | 690 | 594 | 674 | 849,600 |
| 2019/01/17 | 607 | 627 | 561 | 603 | 480,300 |
| 2019/01/16 | 625 | 641 | 592 | 600 | 359,000 |
| 2019/01/15 | 650 | 669 | 601 | 625 | 490,800 |
| 2019/01/11 | 691 | 715 | 648 | 650 | 567,000 |
| 2019/01/10 | 684 | 712 | 648 | 671 | 806,600 |
| 2019/01/09 | 700 | 755 | 670 | 698 | 2,485,600 |
| 2019/01/08 | 670 | 720 | 634 | 659 | 3,569,700 |
| 2019/01/07 | 545 | 620 | 521 | 620 | 1,458,000 |
| 2019/01/04 | 467 | 559 | 455 | 520 | 765,000 |