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 |
---|---|---|---|---|---|
2010/12/30 | 950 | 955 | 948 | 952 | 7,500 |
2010/12/29 | 942 | 950 | 940 | 950 | 5,900 |
2010/12/28 | 941 | 942 | 938 | 942 | 2,700 |
2010/12/27 | 930 | 942 | 930 | 942 | 4,500 |
2010/12/24 | 925 | 932 | 925 | 931 | 9,000 |
2010/12/22 | 925 | 934 | 920 | 930 | 14,600 |
2010/12/21 | 927 | 940 | 924 | 940 | 7,300 |
2010/12/20 | 943 | 943 | 913 | 918 | 13,900 |
2010/12/17 | 940 | 946 | 939 | 943 | 17,600 |
2010/12/16 | 935 | 939 | 920 | 939 | 15,400 |
2010/12/15 | 918 | 929 | 917 | 929 | 13,000 |
2010/12/14 | 920 | 921 | 916 | 921 | 6,600 |
2010/12/13 | 924 | 925 | 905 | 915 | 8,400 |
2010/12/10 | 928 | 928 | 903 | 913 | 42,700 |
2010/12/09 | 907 | 925 | 907 | 925 | 24,100 |
2010/12/08 | 898 | 907 | 897 | 907 | 10,400 |
2010/12/07 | 890 | 896 | 886 | 896 | 6,300 |
2010/12/06 | 884 | 890 | 884 | 890 | 3,900 |
2010/12/03 | 888 | 888 | 883 | 883 | 4,400 |
2010/12/02 | 890 | 890 | 872 | 884 | 5,300 |
2010/12/01 | 864 | 881 | 864 | 881 | 22,900 |
2010/11/30 | 873 | 877 | 866 | 866 | 12,100 |
2010/11/29 | 870 | 878 | 870 | 873 | 8,900 |
2010/11/26 | 872 | 880 | 871 | 872 | 5,900 |
2010/11/25 | 893 | 893 | 870 | 872 | 27,500 |
2010/11/24 | 864 | 878 | 863 | 876 | 12,600 |
2010/11/22 | 858 | 870 | 858 | 864 | 7,500 |
2010/11/19 | 862 | 867 | 856 | 861 | 7,900 |
2010/11/18 | 853 | 863 | 853 | 863 | 8,700 |
2010/11/17 | 850 | 854 | 850 | 853 | 4,200 |
2010/11/16 | 851 | 856 | 849 | 851 | 9,200 |
2010/11/15 | 854 | 858 | 849 | 851 | 11,600 |
2010/11/12 | 862 | 867 | 855 | 855 | 5,900 |
2010/11/11 | 854 | 864 | 854 | 863 | 7,200 |
2010/11/10 | 860 | 868 | 860 | 862 | 5,400 |
2010/11/09 | 865 | 868 | 861 | 866 | 3,000 |
2010/11/08 | 870 | 873 | 865 | 868 | 4,200 |
2010/11/05 | 869 | 870 | 860 | 868 | 7,500 |
2010/11/04 | 844 | 865 | 844 | 857 | 5,700 |
2010/11/02 | 855 | 857 | 842 | 844 | 10,100 |
2010/11/01 | 846 | 850 | 844 | 846 | 10,500 |
2010/10/29 | 840 | 870 | 840 | 845 | 15,600 |
2010/10/28 | 872 | 875 | 855 | 855 | 37,500 |
2010/10/27 | 874 | 875 | 865 | 870 | 8,100 |
2010/10/26 | 865 | 880 | 865 | 873 | 8,800 |
2010/10/25 | 865 | 874 | 865 | 867 | 13,600 |
2010/10/22 | 869 | 875 | 864 | 869 | 9,900 |
2010/10/21 | 886 | 886 | 867 | 872 | 8,900 |
2010/10/20 | 890 | 890 | 867 | 886 | 8,900 |
2010/10/19 | 885 | 891 | 883 | 887 | 16,800 |
2010/10/18 | 879 | 886 | 876 | 883 | 9,400 |
2010/10/15 | 889 | 889 | 868 | 875 | 5,400 |
2010/10/14 | 889 | 890 | 887 | 887 | 12,100 |
2010/10/13 | 884 | 890 | 880 | 888 | 12,400 |
2010/10/12 | 887 | 887 | 876 | 877 | 12,800 |
2010/10/08 | 872 | 886 | 872 | 880 | 40,000 |
2010/10/07 | 866 | 867 | 856 | 856 | 10,400 |
2010/10/06 | 862 | 862 | 855 | 860 | 10,300 |
2010/10/05 | 850 | 861 | 844 | 861 | 11,000 |
2010/10/04 | 865 | 865 | 850 | 850 | 3,900 |
2010/10/01 | 861 | 861 | 854 | 854 | 3,000 |
2010/09/30 | 866 | 868 | 855 | 855 | 4,000 |
2010/09/29 | 860 | 870 | 859 | 870 | 6,200 |
2010/09/28 | 861 | 863 | 851 | 860 | 3,900 |
2010/09/27 | 856 | 861 | 847 | 861 | 9,500 |
2010/09/24 | 843 | 848 | 840 | 843 | 13,000 |
2010/09/22 | 852 | 856 | 851 | 852 | 8,300 |
2010/09/21 | 857 | 858 | 850 | 850 | 9,800 |
2010/09/17 | 852 | 858 | 850 | 856 | 9,200 |
2010/09/16 | 858 | 861 | 850 | 859 | 8,000 |
2010/09/15 | 865 | 866 | 860 | 860 | 9,900 |
2010/09/14 | 864 | 871 | 864 | 865 | 4,300 |
2010/09/13 | 868 | 868 | 864 | 864 | 3,700 |
2010/09/10 | 880 | 880 | 867 | 868 | 12,900 |
2010/09/09 | 865 | 868 | 865 | 865 | 1,900 |
2010/09/08 | 869 | 876 | 865 | 865 | 2,800 |
2010/09/07 | 877 | 879 | 870 | 873 | 4,400 |
2010/09/06 | 875 | 877 | 873 | 877 | 4,200 |
2010/09/03 | 872 | 874 | 868 | 874 | 2,900 |
2010/09/02 | 865 | 874 | 864 | 874 | 8,400 |
2010/09/01 | 870 | 870 | 864 | 866 | 5,500 |
2010/08/31 | 863 | 870 | 863 | 864 | 4,900 |
2010/08/30 | 872 | 877 | 868 | 877 | 7,800 |
2010/08/27 | 860 | 867 | 860 | 867 | 3,500 |
2010/08/26 | 879 | 880 | 870 | 880 | 5,000 |
2010/08/25 | 885 | 885 | 860 | 878 | 11,500 |
2010/08/24 | 874 | 880 | 874 | 880 | 7,000 |
2010/08/23 | 867 | 878 | 862 | 878 | 8,400 |
2010/08/20 | 877 | 879 | 872 | 875 | 2,900 |
2010/08/19 | 872 | 880 | 872 | 879 | 5,600 |
2010/08/18 | 862 | 872 | 862 | 872 | 2,600 |
2010/08/17 | 865 | 874 | 863 | 872 | 5,700 |
2010/08/16 | 866 | 874 | 866 | 868 | 7,300 |
2010/08/13 | 862 | 874 | 859 | 863 | 4,300 |
2010/08/12 | 861 | 869 | 857 | 862 | 6,400 |
2010/08/11 | 871 | 873 | 863 | 864 | 10,900 |
2010/08/10 | 878 | 880 | 874 | 874 | 4,500 |
2010/08/09 | 875 | 878 | 871 | 878 | 5,800 |
2010/08/06 | 874 | 879 | 873 | 879 | 5,000 |
2010/08/05 | 872 | 881 | 871 | 881 | 5,500 |
2010/08/04 | 884 | 885 | 872 | 872 | 8,500 |
2010/08/03 | 886 | 886 | 878 | 885 | 5,900 |
2010/08/02 | 881 | 885 | 870 | 872 | 15,600 |
2010/07/30 | 877 | 880 | 871 | 877 | 6,200 |
2010/07/29 | 891 | 892 | 878 | 878 | 7,900 |
2010/07/28 | 881 | 891 | 880 | 891 | 6,900 |
2010/07/27 | 878 | 887 | 878 | 886 | 5,200 |
2010/07/26 | 877 | 886 | 871 | 877 | 10,500 |
2010/07/23 | 878 | 880 | 875 | 877 | 13,500 |
2010/07/22 | 860 | 871 | 857 | 869 | 12,100 |
2010/07/21 | 867 | 868 | 858 | 863 | 8,900 |
2010/07/20 | 852 | 863 | 852 | 855 | 7,800 |
2010/07/16 | 858 | 867 | 856 | 859 | 5,600 |
2010/07/15 | 863 | 865 | 860 | 860 | 4,000 |
2010/07/14 | 864 | 872 | 862 | 871 | 7,000 |
2010/07/13 | 862 | 864 | 860 | 861 | 6,700 |
2010/07/12 | 868 | 869 | 864 | 864 | 12,000 |
2010/07/09 | 875 | 875 | 871 | 873 | 8,200 |
2010/07/08 | 880 | 880 | 870 | 876 | 16,100 |
2010/07/07 | 875 | 883 | 873 | 877 | 7,200 |
2010/07/06 | 871 | 882 | 871 | 882 | 9,400 |
2010/07/05 | 948 | 949 | 878 | 878 | 34,700 |
2010/07/02 | 840 | 855 | 839 | 855 | 13,900 |
2010/07/01 | 841 | 856 | 841 | 847 | 4,100 |
2010/06/30 | 856 | 858 | 850 | 851 | 7,800 |
2010/06/29 | 861 | 867 | 860 | 862 | 7,500 |
2010/06/28 | 858 | 861 | 858 | 860 | 3,100 |
2010/06/25 | 871 | 871 | 850 | 857 | 19,300 |
2010/06/24 | 844 | 856 | 844 | 856 | 11,300 |
2010/06/23 | 845 | 849 | 841 | 849 | 6,000 |
2010/06/22 | 850 | 850 | 845 | 849 | 11,000 |
2010/06/21 | 845 | 850 | 845 | 850 | 8,100 |
2010/06/18 | 844 | 845 | 840 | 845 | 6,600 |
2010/06/17 | 841 | 845 | 840 | 845 | 8,200 |
2010/06/16 | 838 | 840 | 830 | 839 | 7,700 |
2010/06/15 | 841 | 841 | 830 | 830 | 19,600 |
2010/06/14 | 840 | 848 | 835 | 841 | 14,400 |
2010/06/11 | 840 | 841 | 838 | 838 | 16,500 |
2010/06/10 | 837 | 847 | 837 | 837 | 8,400 |
2010/06/09 | 843 | 845 | 836 | 843 | 6,300 |
2010/06/08 | 840 | 845 | 840 | 843 | 6,700 |
2010/06/07 | 854 | 855 | 847 | 847 | 11,200 |
2010/06/04 | 857 | 858 | 854 | 858 | 4,100 |
2010/06/03 | 868 | 868 | 855 | 858 | 6,400 |
2010/06/02 | 868 | 868 | 854 | 854 | 4,600 |
2010/06/01 | 864 | 864 | 855 | 857 | 3,400 |
2010/05/31 | 853 | 866 | 853 | 859 | 5,400 |
2010/05/28 | 860 | 871 | 852 | 852 | 14,400 |
2010/05/27 | 874 | 874 | 853 | 855 | 18,300 |
2010/05/26 | 870 | 870 | 858 | 867 | 12,900 |
2010/05/25 | 896 | 896 | 859 | 870 | 19,500 |
2010/05/24 | 851 | 879 | 851 | 879 | 16,900 |
2010/05/21 | 851 | 859 | 849 | 853 | 17,600 |
2010/05/20 | 871 | 879 | 865 | 873 | 11,000 |
2010/05/19 | 870 | 887 | 870 | 885 | 12,800 |
2010/05/18 | 885 | 890 | 870 | 880 | 16,900 |
2010/05/17 | 885 | 894 | 881 | 889 | 11,600 |
2010/05/14 | 882 | 894 | 882 | 883 | 10,500 |
2010/05/13 | 885 | 900 | 885 | 887 | 7,800 |
2010/05/12 | 900 | 901 | 867 | 890 | 11,000 |
2010/05/11 | 900 | 903 | 890 | 892 | 18,800 |
2010/05/10 | 875 | 897 | 870 | 895 | 16,600 |
2010/05/07 | 880 | 888 | 866 | 875 | 24,800 |
2010/05/06 | 900 | 910 | 893 | 903 | 25,200 |
2010/04/30 | 897 | 910 | 897 | 910 | 27,400 |
2010/04/28 | 905 | 905 | 896 | 897 | 13,300 |
2010/04/27 | 901 | 905 | 900 | 905 | 38,600 |
2010/04/26 | 890 | 905 | 889 | 901 | 37,900 |
2010/04/23 | 873 | 887 | 870 | 886 | 45,200 |
2010/04/22 | 852 | 870 | 852 | 867 | 34,200 |
2010/04/21 | 863 | 871 | 863 | 869 | 19,500 |
2010/04/20 | 861 | 865 | 859 | 860 | 10,900 |
2010/04/19 | 853 | 863 | 852 | 860 | 18,500 |
2010/04/16 | 860 | 861 | 852 | 855 | 14,200 |
2010/04/15 | 857 | 859 | 854 | 857 | 16,300 |
2010/04/14 | 854 | 859 | 854 | 857 | 9,600 |
2010/04/13 | 862 | 863 | 855 | 859 | 22,900 |
2010/04/12 | 858 | 862 | 853 | 861 | 45,100 |
2010/04/09 | 844 | 849 | 841 | 846 | 16,900 |
2010/04/08 | 844 | 847 | 843 | 847 | 12,100 |
2010/04/07 | 844 | 849 | 844 | 848 | 9,400 |
2010/04/06 | 858 | 858 | 842 | 843 | 35,200 |
2010/04/05 | 842 | 845 | 837 | 845 | 15,800 |
2010/04/02 | 846 | 846 | 840 | 840 | 18,100 |
2010/04/01 | 839 | 844 | 833 | 844 | 20,100 |
2010/03/31 | 837 | 842 | 836 | 836 | 14,300 |
2010/03/30 | 836 | 843 | 832 | 839 | 22,800 |
2010/03/29 | 830 | 847 | 828 | 835 | 67,700 |
2010/03/26 | 825 | 828 | 823 | 828 | 22,800 |
2010/03/25 | 828 | 828 | 822 | 825 | 30,900 |
2010/03/24 | 818 | 822 | 817 | 822 | 15,500 |
2010/03/23 | 818 | 822 | 817 | 817 | 12,100 |
2010/03/19 | 816 | 820 | 815 | 818 | 14,500 |
2010/03/18 | 812 | 816 | 810 | 812 | 12,800 |
2010/03/17 | 812 | 814 | 810 | 813 | 10,500 |
2010/03/16 | 810 | 813 | 807 | 812 | 8,700 |
2010/03/15 | 805 | 812 | 805 | 811 | 12,300 |
2010/03/12 | 807 | 811 | 806 | 811 | 16,100 |
2010/03/11 | 812 | 812 | 806 | 810 | 5,500 |
2010/03/10 | 806 | 814 | 805 | 805 | 13,900 |
2010/03/09 | 811 | 815 | 807 | 812 | 19,600 |
2010/03/08 | 822 | 822 | 812 | 815 | 14,800 |
2010/03/05 | 819 | 820 | 816 | 819 | 13,700 |
2010/03/04 | 815 | 817 | 810 | 811 | 13,900 |
2010/03/03 | 809 | 818 | 807 | 815 | 12,700 |
2010/03/02 | 814 | 815 | 806 | 815 | 12,900 |
2010/03/01 | 809 | 810 | 806 | 807 | 8,700 |
2010/02/26 | 813 | 815 | 803 | 806 | 20,200 |
2010/02/25 | 810 | 810 | 805 | 810 | 36,600 |
2010/02/24 | 803 | 814 | 803 | 810 | 38,700 |
2010/02/23 | 828 | 829 | 825 | 829 | 43,600 |
2010/02/22 | 821 | 829 | 821 | 828 | 38,100 |
2010/02/19 | 826 | 829 | 823 | 823 | 28,200 |
2010/02/18 | 827 | 830 | 824 | 826 | 38,000 |
2010/02/17 | 832 | 832 | 825 | 826 | 22,400 |
2010/02/16 | 826 | 828 | 826 | 826 | 15,000 |
2010/02/15 | 834 | 834 | 823 | 825 | 22,800 |
2010/02/12 | 839 | 839 | 829 | 829 | 14,900 |
2010/02/10 | 829 | 838 | 827 | 827 | 10,000 |
2010/02/09 | 825 | 836 | 822 | 827 | 18,600 |
2010/02/08 | 835 | 836 | 826 | 826 | 15,200 |
2010/02/05 | 838 | 842 | 830 | 836 | 15,900 |
2010/02/04 | 843 | 846 | 838 | 840 | 15,800 |
2010/02/03 | 843 | 844 | 837 | 840 | 11,100 |
2010/02/02 | 842 | 842 | 833 | 836 | 10,100 |
2010/02/01 | 828 | 832 | 823 | 827 | 13,700 |
2010/01/29 | 829 | 840 | 823 | 825 | 13,100 |
2010/01/28 | 837 | 842 | 825 | 829 | 28,100 |
2010/01/27 | 842 | 847 | 837 | 837 | 14,000 |
2010/01/26 | 838 | 850 | 838 | 840 | 17,300 |
2010/01/25 | 858 | 858 | 843 | 844 | 20,800 |
2010/01/22 | 861 | 863 | 853 | 858 | 18,600 |
2010/01/21 | 861 | 869 | 860 | 861 | 16,200 |
2010/01/20 | 867 | 868 | 860 | 868 | 9,800 |
2010/01/19 | 866 | 868 | 864 | 868 | 7,300 |
2010/01/18 | 868 | 870 | 865 | 869 | 10,500 |
2010/01/15 | 868 | 870 | 864 | 868 | 10,200 |
2010/01/14 | 867 | 872 | 861 | 868 | 11,100 |
2010/01/13 | 869 | 869 | 865 | 869 | 8,100 |
2010/01/12 | 858 | 866 | 858 | 866 | 6,800 |
2010/01/08 | 841 | 875 | 841 | 853 | 24,000 |
2010/01/07 | 868 | 869 | 839 | 850 | 24,800 |
2010/01/06 | 870 | 870 | 862 | 867 | 14,100 |
2010/01/05 | 876 | 876 | 866 | 866 | 8,600 |
2010/01/04 | 861 | 877 | 861 | 866 | 6,000 |