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 |
---|---|---|---|---|---|
2011/12/30 | 1,173 | 1,185 | 1,163 | 1,163 | 14,600 |
2011/12/29 | 1,153 | 1,175 | 1,149 | 1,162 | 12,800 |
2011/12/28 | 1,150 | 1,158 | 1,147 | 1,148 | 7,900 |
2011/12/27 | 1,158 | 1,158 | 1,134 | 1,152 | 6,600 |
2011/12/26 | 1,155 | 1,162 | 1,155 | 1,158 | 4,800 |
2011/12/22 | 1,153 | 1,162 | 1,153 | 1,157 | 10,700 |
2011/12/21 | 1,150 | 1,157 | 1,147 | 1,156 | 10,900 |
2011/12/20 | 1,114 | 1,158 | 1,114 | 1,140 | 20,300 |
2011/12/19 | 1,124 | 1,124 | 1,113 | 1,114 | 12,600 |
2011/12/16 | 1,124 | 1,128 | 1,117 | 1,118 | 7,600 |
2011/12/15 | 1,126 | 1,127 | 1,121 | 1,122 | 6,600 |
2011/12/14 | 1,135 | 1,143 | 1,127 | 1,127 | 14,400 |
2011/12/13 | 1,135 | 1,140 | 1,132 | 1,136 | 7,500 |
2011/12/12 | 1,135 | 1,149 | 1,135 | 1,140 | 10,000 |
2011/12/09 | 1,133 | 1,140 | 1,133 | 1,137 | 28,500 |
2011/12/08 | 1,133 | 1,139 | 1,127 | 1,134 | 10,700 |
2011/12/07 | 1,118 | 1,138 | 1,118 | 1,133 | 12,400 |
2011/12/06 | 1,135 | 1,139 | 1,118 | 1,118 | 9,400 |
2011/12/05 | 1,130 | 1,141 | 1,116 | 1,134 | 13,300 |
2011/12/02 | 1,128 | 1,136 | 1,123 | 1,126 | 6,900 |
2011/12/01 | 1,132 | 1,145 | 1,119 | 1,122 | 10,100 |
2011/11/30 | 1,130 | 1,132 | 1,111 | 1,122 | 16,800 |
2011/11/29 | 1,146 | 1,149 | 1,127 | 1,148 | 8,700 |
2011/11/28 | 1,119 | 1,150 | 1,113 | 1,150 | 9,900 |
2011/11/25 | 1,170 | 1,170 | 1,110 | 1,119 | 25,100 |
2011/11/24 | 1,126 | 1,145 | 1,122 | 1,140 | 17,200 |
2011/11/22 | 1,114 | 1,138 | 1,114 | 1,126 | 16,300 |
2011/11/21 | 1,120 | 1,120 | 1,113 | 1,116 | 7,800 |
2011/11/18 | 1,105 | 1,113 | 1,105 | 1,111 | 7,700 |
2011/11/17 | 1,112 | 1,118 | 1,107 | 1,113 | 21,600 |
2011/11/16 | 1,130 | 1,130 | 1,116 | 1,120 | 9,500 |
2011/11/15 | 1,119 | 1,133 | 1,119 | 1,119 | 5,600 |
2011/11/14 | 1,113 | 1,120 | 1,113 | 1,119 | 4,000 |
2011/11/11 | 1,121 | 1,121 | 1,108 | 1,112 | 6,100 |
2011/11/10 | 1,118 | 1,125 | 1,110 | 1,123 | 6,400 |
2011/11/09 | 1,115 | 1,129 | 1,114 | 1,129 | 4,800 |
2011/11/08 | 1,125 | 1,131 | 1,112 | 1,113 | 7,200 |
2011/11/07 | 1,119 | 1,125 | 1,117 | 1,125 | 10,400 |
2011/11/04 | 1,130 | 1,130 | 1,103 | 1,119 | 9,100 |
2011/11/02 | 1,146 | 1,146 | 1,116 | 1,130 | 14,400 |
2011/11/01 | 1,137 | 1,171 | 1,134 | 1,146 | 15,700 |
2011/10/31 | 1,127 | 1,148 | 1,127 | 1,137 | 8,000 |
2011/10/28 | 1,160 | 1,169 | 1,122 | 1,122 | 16,500 |
2011/10/27 | 1,122 | 1,152 | 1,122 | 1,152 | 6,500 |
2011/10/26 | 1,120 | 1,140 | 1,120 | 1,134 | 5,600 |
2011/10/25 | 1,180 | 1,180 | 1,092 | 1,124 | 16,400 |
2011/10/24 | 1,157 | 1,160 | 1,148 | 1,152 | 9,700 |
2011/10/21 | 1,181 | 1,181 | 1,135 | 1,146 | 15,600 |
2011/10/20 | 1,187 | 1,199 | 1,172 | 1,173 | 20,000 |
2011/10/19 | 1,194 | 1,205 | 1,187 | 1,201 | 17,200 |
2011/10/18 | 1,215 | 1,215 | 1,191 | 1,193 | 23,500 |
2011/10/17 | 1,221 | 1,234 | 1,218 | 1,230 | 17,100 |
2011/10/14 | 1,215 | 1,221 | 1,207 | 1,221 | 20,800 |
2011/10/13 | 1,233 | 1,240 | 1,208 | 1,215 | 23,800 |
2011/10/12 | 1,196 | 1,226 | 1,181 | 1,219 | 44,700 |
2011/10/11 | 1,170 | 1,192 | 1,168 | 1,191 | 19,300 |
2011/10/07 | 1,141 | 1,166 | 1,141 | 1,165 | 17,000 |
2011/10/06 | 1,164 | 1,165 | 1,131 | 1,137 | 22,600 |
2011/10/05 | 1,166 | 1,167 | 1,141 | 1,164 | 22,200 |
2011/10/04 | 1,184 | 1,186 | 1,159 | 1,163 | 25,000 |
2011/10/03 | 1,168 | 1,192 | 1,163 | 1,188 | 13,000 |
2011/09/30 | 1,170 | 1,175 | 1,141 | 1,173 | 19,100 |
2011/09/29 | 1,113 | 1,168 | 1,109 | 1,140 | 32,300 |
2011/09/28 | 1,090 | 1,113 | 1,090 | 1,113 | 20,000 |
2011/09/27 | 1,060 | 1,080 | 1,060 | 1,080 | 14,600 |
2011/09/26 | 1,081 | 1,081 | 1,061 | 1,061 | 9,400 |
2011/09/22 | 1,090 | 1,090 | 1,074 | 1,081 | 13,400 |
2011/09/21 | 1,088 | 1,094 | 1,087 | 1,090 | 5,800 |
2011/09/20 | 1,100 | 1,100 | 1,086 | 1,088 | 5,400 |
2011/09/16 | 1,090 | 1,105 | 1,086 | 1,105 | 7,700 |
2011/09/15 | 1,094 | 1,099 | 1,079 | 1,094 | 10,800 |
2011/09/14 | 1,097 | 1,102 | 1,072 | 1,072 | 11,000 |
2011/09/13 | 1,085 | 1,110 | 1,085 | 1,098 | 5,800 |
2011/09/12 | 1,090 | 1,099 | 1,082 | 1,093 | 4,500 |
2011/09/09 | 1,096 | 1,112 | 1,095 | 1,097 | 22,800 |
2011/09/08 | 1,109 | 1,109 | 1,084 | 1,096 | 10,200 |
2011/09/07 | 1,100 | 1,109 | 1,091 | 1,109 | 7,000 |
2011/09/06 | 1,100 | 1,104 | 1,085 | 1,100 | 7,700 |
2011/09/05 | 1,090 | 1,096 | 1,080 | 1,096 | 6,500 |
2011/09/02 | 1,082 | 1,104 | 1,082 | 1,090 | 7,100 |
2011/09/01 | 1,110 | 1,112 | 1,085 | 1,086 | 11,200 |
2011/08/31 | 1,100 | 1,109 | 1,090 | 1,102 | 8,300 |
2011/08/30 | 1,076 | 1,097 | 1,076 | 1,088 | 6,400 |
2011/08/29 | 1,080 | 1,083 | 1,066 | 1,072 | 10,900 |
2011/08/26 | 1,120 | 1,120 | 1,087 | 1,091 | 8,600 |
2011/08/25 | 1,127 | 1,131 | 1,071 | 1,115 | 17,500 |
2011/08/24 | 1,129 | 1,129 | 1,111 | 1,122 | 8,700 |
2011/08/23 | 1,125 | 1,128 | 1,101 | 1,112 | 11,800 |
2011/08/22 | 1,110 | 1,128 | 1,105 | 1,109 | 9,800 |
2011/08/19 | 1,083 | 1,128 | 1,083 | 1,121 | 18,500 |
2011/08/18 | 1,115 | 1,118 | 1,105 | 1,112 | 13,900 |
2011/08/17 | 1,122 | 1,129 | 1,100 | 1,112 | 10,000 |
2011/08/16 | 1,133 | 1,133 | 1,118 | 1,122 | 7,800 |
2011/08/15 | 1,150 | 1,150 | 1,119 | 1,122 | 11,600 |
2011/08/12 | 1,089 | 1,118 | 1,071 | 1,116 | 13,600 |
2011/08/11 | 1,050 | 1,074 | 1,018 | 1,074 | 7,300 |
2011/08/10 | 1,072 | 1,080 | 1,068 | 1,070 | 8,000 |
2011/08/09 | 1,050 | 1,058 | 1,011 | 1,047 | 18,200 |
2011/08/08 | 1,082 | 1,092 | 1,063 | 1,080 | 20,100 |
2011/08/05 | 1,055 | 1,119 | 1,055 | 1,109 | 23,000 |
2011/08/04 | 1,129 | 1,145 | 1,129 | 1,145 | 9,600 |
2011/08/03 | 1,164 | 1,164 | 1,138 | 1,138 | 17,000 |
2011/08/02 | 1,130 | 1,185 | 1,126 | 1,171 | 30,900 |
2011/08/01 | 1,102 | 1,129 | 1,100 | 1,126 | 9,300 |
2011/07/29 | 1,110 | 1,110 | 1,101 | 1,108 | 12,800 |
2011/07/28 | 1,093 | 1,108 | 1,077 | 1,105 | 18,600 |
2011/07/27 | 1,095 | 1,109 | 1,095 | 1,109 | 14,000 |
2011/07/26 | 1,107 | 1,115 | 1,107 | 1,110 | 10,200 |
2011/07/25 | 1,107 | 1,118 | 1,106 | 1,107 | 18,200 |
2011/07/22 | 1,101 | 1,120 | 1,100 | 1,120 | 19,600 |
2011/07/21 | 1,115 | 1,115 | 1,095 | 1,101 | 16,700 |
2011/07/20 | 1,101 | 1,117 | 1,090 | 1,104 | 30,500 |
2011/07/19 | 1,080 | 1,100 | 1,080 | 1,095 | 32,700 |
2011/07/15 | 1,050 | 1,074 | 1,050 | 1,074 | 20,900 |
2011/07/14 | 1,037 | 1,055 | 1,035 | 1,055 | 14,000 |
2011/07/13 | 1,028 | 1,044 | 1,027 | 1,037 | 16,400 |
2011/07/12 | 1,033 | 1,039 | 1,027 | 1,031 | 18,200 |
2011/07/11 | 1,046 | 1,053 | 1,040 | 1,042 | 23,200 |
2011/07/08 | 1,039 | 1,046 | 1,034 | 1,043 | 20,600 |
2011/07/07 | 1,047 | 1,055 | 1,030 | 1,034 | 26,700 |
2011/07/06 | 1,048 | 1,048 | 1,034 | 1,040 | 32,400 |
2011/07/05 | 1,088 | 1,088 | 1,018 | 1,049 | 131,200 |
2011/07/04 | 987 | 993 | 981 | 986 | 35,600 |
2011/07/01 | 980 | 987 | 974 | 987 | 14,500 |
2011/06/30 | 980 | 984 | 977 | 980 | 15,200 |
2011/06/29 | 977 | 980 | 968 | 980 | 7,500 |
2011/06/28 | 961 | 975 | 961 | 967 | 4,400 |
2011/06/27 | 970 | 970 | 956 | 959 | 7,300 |
2011/06/24 | 998 | 998 | 968 | 972 | 31,600 |
2011/06/23 | 951 | 972 | 950 | 968 | 16,800 |
2011/06/22 | 940 | 950 | 936 | 948 | 14,300 |
2011/06/21 | 934 | 939 | 930 | 936 | 8,100 |
2011/06/20 | 933 | 933 | 925 | 929 | 3,600 |
2011/06/17 | 922 | 926 | 922 | 922 | 5,100 |
2011/06/16 | 924 | 928 | 921 | 921 | 6,400 |
2011/06/15 | 939 | 939 | 929 | 932 | 7,600 |
2011/06/14 | 936 | 936 | 928 | 930 | 4,000 |
2011/06/13 | 924 | 924 | 921 | 924 | 3,700 |
2011/06/10 | 935 | 938 | 927 | 927 | 15,800 |
2011/06/09 | 924 | 924 | 920 | 920 | 3,700 |
2011/06/08 | 930 | 933 | 927 | 930 | 2,100 |
2011/06/07 | 933 | 934 | 925 | 934 | 2,900 |
2011/06/06 | 940 | 940 | 925 | 928 | 4,000 |
2011/06/03 | 940 | 940 | 926 | 926 | 5,800 |
2011/06/02 | 930 | 938 | 923 | 932 | 6,700 |
2011/06/01 | 930 | 940 | 924 | 940 | 8,400 |
2011/05/31 | 911 | 929 | 911 | 925 | 7,100 |
2011/05/30 | 924 | 924 | 907 | 914 | 3,100 |
2011/05/27 | 910 | 915 | 907 | 909 | 3,200 |
2011/05/26 | 920 | 926 | 912 | 915 | 5,200 |
2011/05/25 | 916 | 917 | 909 | 913 | 10,500 |
2011/05/24 | 908 | 923 | 902 | 917 | 14,600 |
2011/05/23 | 932 | 932 | 902 | 906 | 13,200 |
2011/05/20 | 950 | 950 | 925 | 925 | 9,100 |
2011/05/19 | 944 | 951 | 934 | 940 | 5,400 |
2011/05/18 | 940 | 948 | 934 | 944 | 4,200 |
2011/05/17 | 965 | 965 | 925 | 927 | 11,600 |
2011/05/16 | 960 | 971 | 956 | 958 | 3,500 |
2011/05/13 | 963 | 963 | 945 | 952 | 12,500 |
2011/05/12 | 971 | 975 | 965 | 965 | 7,700 |
2011/05/11 | 985 | 987 | 971 | 971 | 6,700 |
2011/05/10 | 975 | 984 | 971 | 980 | 8,500 |
2011/05/09 | 963 | 972 | 953 | 971 | 6,200 |
2011/05/06 | 979 | 979 | 950 | 964 | 16,700 |
2011/05/02 | 980 | 981 | 977 | 977 | 4,400 |
2011/04/28 | 982 | 982 | 970 | 977 | 6,500 |
2011/04/27 | 980 | 982 | 973 | 974 | 6,700 |
2011/04/26 | 981 | 981 | 968 | 970 | 6,100 |
2011/04/25 | 986 | 986 | 964 | 968 | 12,200 |
2011/04/22 | 965 | 980 | 965 | 978 | 5,500 |
2011/04/21 | 975 | 980 | 941 | 962 | 10,300 |
2011/04/20 | 979 | 983 | 973 | 973 | 4,800 |
2011/04/19 | 971 | 980 | 966 | 970 | 5,000 |
2011/04/18 | 977 | 984 | 976 | 982 | 7,400 |
2011/04/15 | 985 | 986 | 974 | 974 | 5,900 |
2011/04/14 | 975 | 986 | 974 | 985 | 9,400 |
2011/04/13 | 976 | 980 | 975 | 975 | 6,200 |
2011/04/12 | 977 | 977 | 962 | 971 | 10,600 |
2011/04/11 | 970 | 985 | 964 | 980 | 12,700 |
2011/04/08 | 920 | 970 | 920 | 956 | 18,400 |
2011/04/07 | 935 | 942 | 933 | 936 | 11,500 |
2011/04/06 | 940 | 940 | 919 | 926 | 6,800 |
2011/04/05 | 914 | 968 | 907 | 945 | 30,700 |
2011/04/04 | 907 | 916 | 907 | 915 | 4,700 |
2011/04/01 | 930 | 935 | 918 | 918 | 6,500 |
2011/03/31 | 910 | 945 | 910 | 944 | 18,200 |
2011/03/30 | 889 | 926 | 884 | 925 | 22,400 |
2011/03/29 | 875 | 889 | 875 | 889 | 13,300 |
2011/03/28 | 887 | 889 | 877 | 889 | 8,200 |
2011/03/25 | 890 | 890 | 875 | 887 | 12,700 |
2011/03/24 | 888 | 900 | 880 | 880 | 15,600 |
2011/03/23 | 900 | 903 | 888 | 888 | 18,600 |
2011/03/22 | 897 | 905 | 885 | 896 | 19,500 |
2011/03/18 | 829 | 865 | 829 | 865 | 19,500 |
2011/03/17 | 794 | 823 | 794 | 814 | 19,900 |
2011/03/16 | 758 | 834 | 758 | 824 | 28,200 |
2011/03/15 | 864 | 864 | 742 | 788 | 39,900 |
2011/03/14 | 868 | 900 | 845 | 870 | 23,800 |
2011/03/11 | 956 | 972 | 956 | 958 | 33,400 |
2011/03/10 | 991 | 994 | 986 | 986 | 8,500 |
2011/03/09 | 989 | 1,002 | 989 | 993 | 13,000 |
2011/03/08 | 990 | 1,003 | 989 | 993 | 11,500 |
2011/03/07 | 1,002 | 1,004 | 999 | 999 | 11,800 |
2011/03/04 | 1,022 | 1,027 | 1,015 | 1,015 | 7,100 |
2011/03/03 | 1,005 | 1,040 | 1,005 | 1,022 | 10,600 |
2011/03/02 | 1,010 | 1,024 | 1,003 | 1,004 | 18,600 |
2011/03/01 | 1,003 | 1,025 | 1,003 | 1,013 | 27,300 |
2011/02/28 | 1,008 | 1,024 | 1,000 | 1,015 | 13,900 |
2011/02/25 | 1,009 | 1,026 | 993 | 1,019 | 31,300 |
2011/02/24 | 1,003 | 1,017 | 1,002 | 1,017 | 35,500 |
2011/02/23 | 1,046 | 1,054 | 1,042 | 1,046 | 24,000 |
2011/02/22 | 1,044 | 1,052 | 1,042 | 1,048 | 41,000 |
2011/02/21 | 1,038 | 1,041 | 1,036 | 1,038 | 9,300 |
2011/02/18 | 1,042 | 1,042 | 1,035 | 1,036 | 6,300 |
2011/02/17 | 1,049 | 1,049 | 1,032 | 1,048 | 11,900 |
2011/02/16 | 1,043 | 1,050 | 1,040 | 1,044 | 5,700 |
2011/02/15 | 1,028 | 1,050 | 1,028 | 1,036 | 18,600 |
2011/02/14 | 1,038 | 1,038 | 1,027 | 1,034 | 12,300 |
2011/02/10 | 1,026 | 1,026 | 1,022 | 1,026 | 3,600 |
2011/02/09 | 1,021 | 1,033 | 1,021 | 1,026 | 14,100 |
2011/02/08 | 1,010 | 1,030 | 1,010 | 1,021 | 18,700 |
2011/02/07 | 994 | 1,010 | 994 | 1,010 | 14,300 |
2011/02/04 | 990 | 997 | 990 | 993 | 10,800 |
2011/02/03 | 993 | 993 | 985 | 989 | 4,300 |
2011/02/02 | 989 | 991 | 983 | 984 | 9,100 |
2011/02/01 | 981 | 986 | 981 | 981 | 5,800 |
2011/01/31 | 980 | 989 | 974 | 981 | 13,100 |
2011/01/28 | 983 | 993 | 982 | 990 | 15,400 |
2011/01/27 | 983 | 989 | 983 | 985 | 6,600 |
2011/01/26 | 996 | 996 | 981 | 981 | 13,600 |
2011/01/25 | 999 | 999 | 986 | 996 | 15,400 |
2011/01/24 | 990 | 997 | 984 | 994 | 11,100 |
2011/01/21 | 1,000 | 1,006 | 981 | 981 | 16,100 |
2011/01/20 | 1,010 | 1,010 | 996 | 998 | 11,300 |
2011/01/19 | 1,000 | 1,010 | 999 | 1,010 | 12,800 |
2011/01/18 | 1,007 | 1,010 | 999 | 1,000 | 13,400 |
2011/01/17 | 1,000 | 1,008 | 996 | 1,007 | 15,700 |
2011/01/14 | 995 | 1,002 | 991 | 992 | 15,900 |
2011/01/13 | 1,003 | 1,003 | 995 | 999 | 6,000 |
2011/01/12 | 1,000 | 1,005 | 990 | 990 | 10,900 |
2011/01/11 | 988 | 1,003 | 985 | 1,003 | 28,900 |
2011/01/07 | 995 | 996 | 987 | 989 | 15,500 |
2011/01/06 | 990 | 998 | 987 | 998 | 14,400 |
2011/01/05 | 983 | 999 | 974 | 996 | 18,900 |
2011/01/04 | 958 | 984 | 957 | 977 | 16,300 |