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 |
---|---|---|---|---|---|
2009/12/30 | 869 | 871 | 863 | 864 | 10,200 |
2009/12/29 | 878 | 880 | 865 | 868 | 11,500 |
2009/12/28 | 873 | 878 | 868 | 868 | 7,800 |
2009/12/25 | 878 | 879 | 868 | 873 | 10,700 |
2009/12/24 | 863 | 875 | 861 | 874 | 6,800 |
2009/12/22 | 872 | 873 | 857 | 864 | 11,000 |
2009/12/21 | 879 | 879 | 868 | 872 | 5,300 |
2009/12/18 | 864 | 869 | 861 | 869 | 4,300 |
2009/12/17 | 870 | 880 | 845 | 867 | 31,600 |
2009/12/16 | 868 | 880 | 865 | 880 | 21,200 |
2009/12/15 | 860 | 865 | 859 | 864 | 14,100 |
2009/12/14 | 856 | 859 | 852 | 859 | 11,600 |
2009/12/11 | 851 | 856 | 844 | 856 | 12,600 |
2009/12/10 | 875 | 875 | 846 | 846 | 28,500 |
2009/12/09 | 834 | 845 | 834 | 845 | 13,100 |
2009/12/08 | 829 | 839 | 829 | 830 | 8,900 |
2009/12/07 | 829 | 837 | 829 | 829 | 17,000 |
2009/12/04 | 831 | 836 | 825 | 835 | 17,700 |
2009/12/03 | 841 | 851 | 840 | 847 | 31,900 |
2009/12/02 | 835 | 841 | 832 | 841 | 23,800 |
2009/12/01 | 830 | 834 | 825 | 834 | 24,500 |
2009/11/30 | 821 | 832 | 818 | 832 | 12,800 |
2009/11/27 | 806 | 822 | 805 | 818 | 9,500 |
2009/11/26 | 802 | 815 | 802 | 812 | 7,900 |
2009/11/25 | 823 | 823 | 795 | 806 | 35,500 |
2009/11/24 | 810 | 816 | 808 | 813 | 14,400 |
2009/11/20 | 788 | 809 | 788 | 805 | 15,700 |
2009/11/19 | 800 | 803 | 793 | 801 | 19,700 |
2009/11/18 | 809 | 809 | 786 | 791 | 25,900 |
2009/11/17 | 820 | 820 | 805 | 809 | 23,500 |
2009/11/16 | 813 | 815 | 800 | 812 | 19,500 |
2009/11/13 | 818 | 821 | 812 | 815 | 17,600 |
2009/11/12 | 823 | 825 | 818 | 818 | 14,000 |
2009/11/11 | 826 | 830 | 822 | 827 | 12,800 |
2009/11/10 | 823 | 824 | 820 | 824 | 8,300 |
2009/11/09 | 820 | 822 | 817 | 820 | 11,900 |
2009/11/06 | 826 | 826 | 816 | 818 | 14,000 |
2009/11/05 | 830 | 831 | 820 | 828 | 15,800 |
2009/11/04 | 830 | 830 | 821 | 827 | 8,100 |
2009/11/02 | 830 | 830 | 820 | 827 | 14,000 |
2009/10/30 | 829 | 834 | 821 | 834 | 18,900 |
2009/10/29 | 825 | 826 | 819 | 820 | 16,700 |
2009/10/28 | 818 | 826 | 817 | 826 | 14,100 |
2009/10/27 | 827 | 828 | 816 | 821 | 21,600 |
2009/10/26 | 825 | 827 | 823 | 823 | 19,300 |
2009/10/23 | 823 | 828 | 823 | 825 | 19,600 |
2009/10/22 | 834 | 834 | 821 | 825 | 22,300 |
2009/10/21 | 837 | 837 | 827 | 832 | 23,300 |
2009/10/20 | 831 | 838 | 827 | 838 | 10,100 |
2009/10/19 | 827 | 830 | 823 | 830 | 12,700 |
2009/10/16 | 827 | 829 | 820 | 825 | 19,100 |
2009/10/15 | 831 | 836 | 826 | 826 | 20,900 |
2009/10/14 | 834 | 838 | 831 | 832 | 10,600 |
2009/10/13 | 832 | 840 | 832 | 836 | 24,800 |
2009/10/09 | 832 | 839 | 832 | 832 | 27,500 |
2009/10/08 | 842 | 848 | 836 | 837 | 15,800 |
2009/10/07 | 855 | 855 | 848 | 849 | 15,700 |
2009/10/06 | 841 | 855 | 840 | 852 | 18,900 |
2009/10/05 | 821 | 840 | 821 | 840 | 35,100 |
2009/10/02 | 843 | 843 | 825 | 829 | 32,000 |
2009/10/01 | 845 | 849 | 842 | 849 | 18,100 |
2009/09/30 | 847 | 849 | 842 | 846 | 17,800 |
2009/09/29 | 845 | 848 | 840 | 842 | 22,700 |
2009/09/28 | 847 | 847 | 835 | 843 | 20,100 |
2009/09/25 | 859 | 859 | 835 | 848 | 27,000 |
2009/09/24 | 833 | 849 | 831 | 849 | 24,800 |
2009/09/18 | 837 | 837 | 823 | 833 | 23,100 |
2009/09/17 | 836 | 839 | 832 | 839 | 16,000 |
2009/09/16 | 834 | 839 | 830 | 834 | 26,400 |
2009/09/15 | 826 | 833 | 824 | 832 | 15,500 |
2009/09/14 | 828 | 828 | 821 | 825 | 24,700 |
2009/09/11 | 823 | 828 | 818 | 823 | 39,100 |
2009/09/10 | 821 | 830 | 819 | 826 | 19,700 |
2009/09/09 | 828 | 834 | 820 | 820 | 32,800 |
2009/09/08 | 820 | 828 | 820 | 827 | 14,200 |
2009/09/07 | 832 | 836 | 821 | 825 | 18,300 |
2009/09/04 | 831 | 834 | 818 | 831 | 30,700 |
2009/09/03 | 830 | 840 | 829 | 834 | 13,700 |
2009/09/02 | 842 | 842 | 830 | 836 | 30,800 |
2009/09/01 | 849 | 855 | 845 | 848 | 28,600 |
2009/08/31 | 861 | 867 | 855 | 859 | 28,300 |
2009/08/28 | 853 | 863 | 845 | 860 | 34,100 |
2009/08/27 | 862 | 868 | 841 | 859 | 38,800 |
2009/08/26 | 851 | 878 | 846 | 873 | 42,300 |
2009/08/25 | 864 | 874 | 863 | 869 | 38,900 |
2009/08/24 | 850 | 884 | 850 | 884 | 59,000 |
2009/08/21 | 857 | 857 | 844 | 852 | 36,800 |
2009/08/20 | 840 | 861 | 839 | 857 | 28,400 |
2009/08/19 | 843 | 849 | 840 | 843 | 27,700 |
2009/08/18 | 850 | 858 | 840 | 851 | 56,400 |
2009/08/17 | 871 | 872 | 848 | 870 | 57,900 |
2009/08/14 | 883 | 894 | 873 | 879 | 45,400 |
2009/08/13 | 871 | 889 | 871 | 883 | 44,100 |
2009/08/12 | 870 | 885 | 864 | 879 | 67,300 |
2009/08/11 | 849 | 875 | 849 | 872 | 96,800 |
2009/08/10 | 849 | 854 | 843 | 849 | 30,200 |
2009/08/07 | 830 | 844 | 830 | 844 | 54,100 |
2009/08/06 | 829 | 837 | 829 | 832 | 28,900 |
2009/08/05 | 833 | 836 | 830 | 834 | 40,500 |
2009/08/04 | 839 | 840 | 833 | 835 | 47,700 |
2009/08/03 | 840 | 842 | 827 | 835 | 41,700 |
2009/07/31 | 848 | 851 | 828 | 831 | 85,100 |
2009/07/30 | 850 | 857 | 836 | 857 | 34,900 |
2009/07/29 | 850 | 853 | 833 | 851 | 32,800 |
2009/07/28 | 840 | 854 | 832 | 854 | 50,100 |
2009/07/27 | 832 | 841 | 831 | 834 | 35,200 |
2009/07/24 | 836 | 836 | 822 | 832 | 38,600 |
2009/07/23 | 838 | 844 | 827 | 827 | 40,000 |
2009/07/22 | 840 | 845 | 835 | 840 | 44,400 |
2009/07/21 | 821 | 843 | 820 | 836 | 51,100 |
2009/07/17 | 810 | 828 | 809 | 826 | 50,200 |
2009/07/16 | 811 | 816 | 805 | 805 | 48,400 |
2009/07/15 | 802 | 810 | 802 | 808 | 36,300 |
2009/07/14 | 810 | 818 | 802 | 817 | 47,800 |
2009/07/13 | 816 | 816 | 802 | 804 | 43,900 |
2009/07/10 | 829 | 829 | 811 | 816 | 51,300 |
2009/07/09 | 814 | 827 | 806 | 826 | 54,300 |
2009/07/08 | 815 | 815 | 801 | 809 | 58,500 |
2009/07/07 | 826 | 827 | 812 | 814 | 80,800 |
2009/07/06 | 860 | 860 | 826 | 829 | 69,800 |
2009/07/03 | 882 | 883 | 850 | 869 | 100,000 |
2009/07/02 | 875 | 878 | 861 | 867 | 18,200 |
2009/07/01 | 860 | 878 | 855 | 871 | 31,400 |
2009/06/30 | 862 | 863 | 840 | 863 | 33,800 |
2009/06/29 | 847 | 862 | 845 | 862 | 47,600 |
2009/06/26 | 844 | 848 | 841 | 846 | 26,900 |
2009/06/25 | 834 | 841 | 817 | 839 | 53,700 |
2009/06/24 | 814 | 823 | 810 | 822 | 16,900 |
2009/06/23 | 818 | 820 | 804 | 808 | 62,400 |
2009/06/22 | 820 | 820 | 813 | 814 | 49,200 |
2009/06/19 | 832 | 833 | 819 | 822 | 24,500 |
2009/06/18 | 820 | 832 | 815 | 832 | 25,600 |
2009/06/17 | 810 | 820 | 810 | 814 | 51,000 |
2009/06/16 | 820 | 820 | 811 | 812 | 72,900 |
2009/06/15 | 836 | 836 | 820 | 824 | 63,300 |
2009/06/12 | 828 | 831 | 819 | 826 | 80,900 |
2009/06/11 | 809 | 809 | 806 | 808 | 44,900 |
2009/06/10 | 814 | 818 | 805 | 814 | 92,600 |
2009/06/09 | 822 | 833 | 817 | 817 | 28,600 |
2009/06/08 | 826 | 829 | 820 | 823 | 45,500 |
2009/06/05 | 827 | 829 | 821 | 825 | 38,600 |
2009/06/04 | 836 | 836 | 823 | 827 | 46,200 |
2009/06/03 | 841 | 845 | 835 | 836 | 24,000 |
2009/06/02 | 845 | 847 | 839 | 841 | 22,800 |
2009/06/01 | 841 | 856 | 838 | 847 | 26,300 |
2009/05/29 | 856 | 859 | 840 | 845 | 22,900 |
2009/05/28 | 860 | 867 | 845 | 855 | 38,200 |
2009/05/27 | 875 | 876 | 859 | 862 | 19,900 |
2009/05/26 | 880 | 880 | 866 | 875 | 9,400 |
2009/05/25 | 868 | 886 | 860 | 882 | 40,200 |
2009/05/22 | 843 | 848 | 838 | 848 | 16,400 |
2009/05/21 | 850 | 851 | 831 | 844 | 25,200 |
2009/05/20 | 843 | 848 | 838 | 848 | 18,600 |
2009/05/19 | 829 | 842 | 825 | 842 | 39,500 |
2009/05/18 | 830 | 830 | 815 | 819 | 27,200 |
2009/05/15 | 795 | 823 | 795 | 823 | 40,300 |
2009/05/14 | 804 | 810 | 794 | 796 | 29,700 |
2009/05/13 | 809 | 820 | 802 | 812 | 22,600 |
2009/05/12 | 803 | 811 | 798 | 805 | 32,500 |
2009/05/11 | 800 | 805 | 795 | 798 | 21,000 |
2009/05/08 | 795 | 805 | 793 | 804 | 36,700 |
2009/05/07 | 792 | 801 | 785 | 798 | 45,700 |
2009/05/01 | 805 | 805 | 771 | 790 | 40,500 |
2009/04/30 | 825 | 826 | 805 | 808 | 35,400 |
2009/04/28 | 801 | 834 | 794 | 834 | 54,900 |
2009/04/27 | 815 | 816 | 790 | 809 | 24,700 |
2009/04/24 | 815 | 825 | 809 | 815 | 34,700 |
2009/04/23 | 794 | 820 | 780 | 813 | 34,300 |
2009/04/22 | 799 | 804 | 778 | 804 | 45,200 |
2009/04/21 | 790 | 804 | 770 | 803 | 59,300 |
2009/04/20 | 810 | 810 | 783 | 791 | 60,400 |
2009/04/17 | 840 | 840 | 804 | 813 | 52,300 |
2009/04/16 | 850 | 853 | 837 | 841 | 45,000 |
2009/04/15 | 849 | 865 | 840 | 855 | 31,400 |
2009/04/14 | 846 | 848 | 820 | 848 | 55,300 |
2009/04/13 | 826 | 848 | 820 | 848 | 54,600 |
2009/04/10 | 864 | 865 | 838 | 847 | 42,800 |
2009/04/09 | 872 | 882 | 848 | 864 | 43,800 |
2009/04/08 | 880 | 880 | 840 | 870 | 45,400 |
2009/04/07 | 878 | 888 | 859 | 885 | 56,300 |
2009/04/06 | 861 | 900 | 849 | 888 | 73,100 |
2009/04/03 | 873 | 879 | 840 | 861 | 91,000 |
2009/04/02 | 875 | 888 | 867 | 874 | 84,600 |
2009/04/01 | 809 | 855 | 804 | 855 | 76,500 |
2009/03/31 | 800 | 836 | 800 | 819 | 200,100 |
2009/03/30 | 802 | 817 | 801 | 801 | 310,800 |
2009/03/27 | 800 | 806 | 794 | 805 | 148,600 |
2009/03/26 | 795 | 798 | 784 | 791 | 26,900 |
2009/03/25 | 791 | 798 | 775 | 798 | 78,500 |
2009/03/24 | 793 | 794 | 784 | 794 | 82,600 |
2009/03/23 | 773 | 795 | 766 | 793 | 106,600 |
2009/03/19 | 773 | 774 | 759 | 774 | 63,400 |
2009/03/18 | 778 | 780 | 762 | 774 | 80,900 |
2009/03/17 | 769 | 784 | 756 | 778 | 52,200 |
2009/03/16 | 741 | 787 | 741 | 769 | 51,200 |
2009/03/13 | 735 | 764 | 730 | 738 | 81,500 |
2009/03/12 | 769 | 770 | 724 | 742 | 94,600 |
2009/03/11 | 792 | 794 | 753 | 764 | 116,900 |
2009/03/10 | 811 | 811 | 787 | 802 | 36,700 |
2009/03/09 | 780 | 830 | 777 | 815 | 42,700 |
2009/03/06 | 776 | 777 | 760 | 777 | 34,300 |
2009/03/05 | 769 | 792 | 750 | 787 | 69,000 |
2009/03/04 | 742 | 765 | 733 | 765 | 79,200 |
2009/03/03 | 752 | 760 | 732 | 741 | 72,500 |
2009/03/02 | 823 | 823 | 760 | 774 | 94,300 |
2009/02/27 | 837 | 840 | 827 | 833 | 21,400 |
2009/02/26 | 824 | 840 | 823 | 837 | 56,000 |
2009/02/25 | 872 | 885 | 829 | 834 | 101,600 |
2009/02/24 | 893 | 895 | 881 | 892 | 54,000 |
2009/02/23 | 939 | 939 | 914 | 925 | 57,900 |
2009/02/20 | 954 | 955 | 942 | 942 | 38,100 |
2009/02/19 | 955 | 966 | 945 | 954 | 54,700 |
2009/02/18 | 930 | 959 | 925 | 948 | 108,100 |
2009/02/17 | 910 | 910 | 891 | 900 | 4,900 |
2009/02/16 | 890 | 909 | 885 | 908 | 9,700 |
2009/02/13 | 885 | 892 | 877 | 880 | 7,600 |
2009/02/12 | 887 | 892 | 876 | 879 | 13,800 |
2009/02/10 | 888 | 893 | 887 | 887 | 1,900 |
2009/02/09 | 889 | 902 | 886 | 888 | 6,100 |
2009/02/06 | 891 | 902 | 882 | 888 | 15,200 |
2009/02/05 | 894 | 895 | 890 | 890 | 5,000 |
2009/02/04 | 884 | 890 | 884 | 890 | 5,000 |
2009/02/03 | 888 | 889 | 878 | 884 | 8,000 |
2009/02/02 | 877 | 880 | 877 | 880 | 7,800 |
2009/01/30 | 862 | 880 | 855 | 875 | 50,700 |
2009/01/29 | 879 | 880 | 860 | 869 | 27,500 |
2009/01/28 | 880 | 885 | 861 | 875 | 32,800 |
2009/01/27 | 887 | 887 | 870 | 872 | 30,200 |
2009/01/26 | 893 | 906 | 875 | 885 | 31,900 |
2009/01/23 | 874 | 895 | 865 | 895 | 40,500 |
2009/01/22 | 869 | 888 | 855 | 874 | 48,300 |
2009/01/21 | 858 | 881 | 849 | 879 | 46,500 |
2009/01/20 | 877 | 889 | 856 | 868 | 33,900 |
2009/01/19 | 866 | 879 | 860 | 872 | 28,800 |
2009/01/16 | 868 | 878 | 863 | 864 | 19,200 |
2009/01/15 | 875 | 887 | 865 | 882 | 19,400 |
2009/01/14 | 890 | 908 | 870 | 890 | 21,800 |
2009/01/13 | 903 | 910 | 880 | 895 | 26,700 |
2009/01/09 | 896 | 905 | 884 | 895 | 12,200 |
2009/01/08 | 900 | 915 | 883 | 895 | 25,700 |
2009/01/07 | 930 | 931 | 901 | 909 | 25,200 |
2009/01/06 | 933 | 952 | 919 | 920 | 35,700 |
2009/01/05 | 944 | 950 | 928 | 941 | 15,900 |