ベリテ(9904)の株価時系列情報
ベリテ(9904)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 |
---|---|---|---|---|---|
1995/12/29 | 945 | 945 | 930 | 930 | 80,000 |
1995/12/28 | 955 | 955 | 955 | 955 | 13,000 |
1995/12/27 | 975 | 975 | 975 | 975 | 10,000 |
1995/12/26 | 975 | 975 | 975 | 975 | 12,000 |
1995/12/25 | 980 | 980 | 970 | 970 | 3,000 |
1995/12/22 | 960 | 960 | 960 | 960 | 8,000 |
1995/12/21 | 980 | 990 | 965 | 965 | 44,000 |
1995/12/20 | 990 | 990 | 990 | 990 | 3,000 |
1995/12/19 | 1,000 | 1,000 | 990 | 990 | 30,000 |
1995/12/18 | 994 | 995 | 980 | 995 | 10,000 |
1995/12/15 | 950 | 995 | 950 | 995 | 33,000 |
1995/12/14 | 930 | 960 | 930 | 945 | 46,000 |
1995/12/13 | 875 | 910 | 873 | 905 | 169,000 |
1995/12/12 | 876 | 876 | 876 | 876 | 5,000 |
1995/12/11 | 871 | 876 | 871 | 875 | 13,000 |
1995/12/08 | 850 | 880 | 850 | 870 | 19,000 |
1995/12/07 | 840 | 840 | 830 | 830 | 3,000 |
1995/12/06 | 820 | 820 | 820 | 820 | 2,000 |
1995/12/04 | 870 | 870 | 850 | 850 | 6,000 |
1995/12/01 | 819 | 860 | 819 | 860 | 14,000 |
1995/11/30 | 802 | 802 | 800 | 800 | 14,000 |
1995/11/29 | 800 | 805 | 800 | 800 | 20,000 |
1995/11/28 | 789 | 799 | 789 | 799 | 5,000 |
1995/11/27 | 799 | 799 | 799 | 799 | 2,000 |
1995/11/24 | 800 | 800 | 800 | 800 | 3,000 |
1995/11/21 | 800 | 800 | 800 | 800 | 17,000 |
1995/11/20 | 800 | 800 | 800 | 800 | 1,000 |
1995/11/17 | 810 | 810 | 800 | 800 | 4,000 |
1995/11/14 | 800 | 800 | 800 | 800 | 4,000 |
1995/11/13 | 800 | 800 | 800 | 800 | 4,000 |
1995/11/10 | 799 | 800 | 799 | 800 | 3,000 |
1995/11/09 | 800 | 800 | 800 | 800 | 2,000 |
1995/11/08 | 801 | 815 | 801 | 805 | 3,000 |
1995/11/07 | 779 | 800 | 779 | 800 | 43,000 |
1995/11/06 | 730 | 750 | 730 | 750 | 4,000 |
1995/11/02 | 723 | 723 | 723 | 723 | 1,000 |
1995/11/01 | 733 | 733 | 733 | 733 | 1,000 |
1995/10/27 | 703 | 703 | 703 | 703 | 4,000 |
1995/10/25 | 774 | 774 | 773 | 773 | 4,000 |
1995/10/23 | 776 | 776 | 776 | 776 | 1,000 |
1995/10/20 | 806 | 806 | 796 | 796 | 49,000 |
1995/10/19 | 806 | 806 | 806 | 806 | 1,000 |
1995/10/18 | 807 | 807 | 807 | 807 | 1,000 |
1995/10/13 | 806 | 806 | 806 | 806 | 3,000 |
1995/10/11 | 828 | 828 | 828 | 828 | 3,000 |
1995/10/09 | 820 | 820 | 820 | 820 | 1,000 |
1995/10/06 | 810 | 810 | 810 | 810 | 2,000 |
1995/10/05 | 810 | 810 | 810 | 810 | 2,000 |
1995/10/02 | 830 | 830 | 830 | 830 | 1,000 |
1995/09/27 | 812 | 830 | 812 | 830 | 5,000 |
1995/09/26 | 811 | 820 | 811 | 811 | 22,000 |
1995/09/25 | 810 | 810 | 810 | 810 | 3,000 |
1995/09/22 | 790 | 790 | 790 | 790 | 3,000 |
1995/09/20 | 780 | 780 | 780 | 780 | 1,000 |
1995/09/19 | 781 | 781 | 780 | 780 | 3,000 |
1995/09/18 | 777 | 780 | 775 | 780 | 8,000 |
1995/09/14 | 775 | 775 | 775 | 775 | 4,000 |
1995/09/13 | 770 | 770 | 770 | 770 | 7,000 |
1995/09/11 | 730 | 730 | 730 | 730 | 2,000 |
1995/09/08 | 740 | 740 | 730 | 730 | 2,000 |
1995/09/07 | 740 | 740 | 730 | 730 | 9,000 |
1995/09/06 | 740 | 740 | 740 | 740 | 3,000 |
1995/09/05 | 770 | 770 | 770 | 770 | 1,000 |
1995/09/04 | 770 | 770 | 770 | 770 | 24,000 |
1995/09/01 | 770 | 770 | 766 | 770 | 10,000 |
1995/08/30 | 775 | 775 | 775 | 775 | 6,000 |
1995/08/29 | 770 | 770 | 770 | 770 | 7,000 |
1995/08/28 | 770 | 775 | 770 | 770 | 18,000 |
1995/08/25 | 760 | 760 | 760 | 760 | 3,000 |
1995/08/24 | 750 | 750 | 750 | 750 | 4,000 |
1995/08/23 | 740 | 740 | 740 | 740 | 1,000 |
1995/08/22 | 757 | 757 | 757 | 757 | 9,000 |
1995/08/21 | 760 | 760 | 757 | 757 | 4,000 |
1995/08/18 | 760 | 760 | 760 | 760 | 2,000 |
1995/08/17 | 757 | 757 | 757 | 757 | 3,000 |
1995/08/16 | 757 | 757 | 757 | 757 | 3,000 |
1995/08/11 | 740 | 750 | 740 | 750 | 7,000 |
1995/08/10 | 740 | 740 | 740 | 740 | 5,000 |
1995/08/07 | 730 | 730 | 730 | 730 | 2,000 |
1995/08/04 | 701 | 701 | 701 | 701 | 1,000 |
1995/08/02 | 700 | 700 | 700 | 700 | 5,000 |
1995/08/01 | 738 | 738 | 738 | 738 | 1,000 |
1995/07/31 | 738 | 738 | 738 | 738 | 2,000 |
1995/07/27 | 715 | 738 | 715 | 738 | 8,000 |
1995/07/25 | 712 | 730 | 712 | 730 | 6,000 |
1995/07/24 | 702 | 702 | 702 | 702 | 1,000 |
1995/07/21 | 702 | 702 | 702 | 702 | 3,000 |
1995/07/20 | 702 | 702 | 702 | 702 | 2,000 |
1995/07/18 | 720 | 720 | 720 | 720 | 3,000 |
1995/07/17 | 700 | 700 | 700 | 700 | 10,000 |
1995/07/14 | 730 | 730 | 700 | 700 | 6,000 |
1995/07/13 | 730 | 730 | 730 | 730 | 3,000 |
1995/07/12 | 755 | 755 | 755 | 755 | 6,000 |
1995/07/11 | 740 | 740 | 739 | 739 | 3,000 |
1995/07/10 | 730 | 730 | 730 | 730 | 1,000 |
1995/07/06 | 700 | 700 | 700 | 700 | 4,000 |
1995/07/05 | 700 | 700 | 700 | 700 | 2,000 |
1995/06/30 | 730 | 730 | 710 | 710 | 2,000 |
1995/06/27 | 750 | 750 | 750 | 750 | 6,000 |
1995/06/21 | 676 | 676 | 675 | 675 | 2,000 |
1995/06/16 | 655 | 655 | 655 | 655 | 4,000 |
1995/06/14 | 690 | 690 | 690 | 690 | 2,000 |
1995/06/08 | 700 | 700 | 700 | 700 | 5,000 |
1995/06/05 | 750 | 750 | 750 | 750 | 3,000 |
1995/06/02 | 750 | 750 | 750 | 750 | 17,000 |
1995/05/26 | 841 | 841 | 841 | 841 | 2,000 |
1995/05/25 | 860 | 860 | 841 | 841 | 6,000 |
1995/05/23 | 842 | 842 | 841 | 841 | 3,000 |
1995/05/22 | 841 | 841 | 841 | 841 | 2,000 |
1995/05/19 | 870 | 870 | 836 | 851 | 44,000 |
1995/05/18 | 860 | 860 | 860 | 860 | 8,000 |
1995/05/17 | 860 | 860 | 860 | 860 | 4,000 |
1995/05/15 | 890 | 890 | 880 | 890 | 10,000 |
1995/05/12 | 890 | 890 | 890 | 890 | 5,000 |
1995/05/11 | 860 | 860 | 860 | 860 | 3,000 |
1995/05/02 | 856 | 856 | 856 | 856 | 4,000 |
1995/05/01 | 836 | 836 | 835 | 836 | 6,000 |
1995/04/28 | 810 | 816 | 810 | 816 | 38,000 |
1995/04/27 | 799 | 799 | 799 | 799 | 1,000 |
1995/04/26 | 800 | 800 | 799 | 799 | 6,000 |
1995/04/21 | 740 | 750 | 740 | 750 | 2,000 |
1995/04/20 | 710 | 710 | 710 | 710 | 2,000 |
1995/04/13 | 700 | 700 | 700 | 700 | 10,000 |
1995/04/12 | 701 | 710 | 701 | 705 | 9,000 |
1995/04/11 | 690 | 700 | 690 | 700 | 7,000 |
1995/04/10 | 680 | 680 | 680 | 680 | 10,000 |
1995/04/07 | 670 | 688 | 670 | 680 | 25,000 |
1995/04/06 | 670 | 670 | 670 | 670 | 1,000 |
1995/04/05 | 679 | 679 | 679 | 679 | 1,000 |
1995/04/04 | 670 | 670 | 670 | 670 | 1,000 |
1995/03/31 | 698 | 700 | 698 | 700 | 5,000 |
1995/03/30 | 712 | 712 | 712 | 712 | 1,000 |
1995/03/29 | 720 | 720 | 710 | 715 | 12,000 |
1995/03/27 | 729 | 729 | 729 | 729 | 3,000 |
1995/03/24 | 730 | 730 | 730 | 730 | 3,000 |
1995/03/22 | 760 | 760 | 760 | 760 | 2,000 |
1995/03/20 | 790 | 790 | 790 | 790 | 18,000 |
1995/03/17 | 790 | 790 | 790 | 790 | 18,000 |
1995/03/03 | 900 | 900 | 900 | 900 | 1,000 |
1995/03/01 | 901 | 901 | 900 | 900 | 6,000 |
1995/02/28 | 900 | 900 | 900 | 900 | 12,000 |
1995/02/27 | 899 | 899 | 899 | 899 | 1,000 |
1995/02/24 | 910 | 910 | 910 | 910 | 2,000 |
1995/02/21 | 929 | 929 | 929 | 929 | 1,000 |
1995/02/17 | 959 | 959 | 959 | 959 | 1,000 |
1995/02/14 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
1995/02/13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1995/02/10 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
1995/02/09 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
1995/02/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1995/02/07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1995/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1995/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1995/02/02 | 979 | 1,000 | 979 | 1,000 | 21,000 |
1995/02/01 | 980 | 980 | 980 | 980 | 1,000 |
1995/01/31 | 1,000 | 1,000 | 980 | 980 | 5,000 |
1995/01/30 | 1,010 | 1,030 | 1,010 | 1,010 | 5,000 |
1995/01/25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
1995/01/19 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
1995/01/18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1995/01/17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1995/01/13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1995/01/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1995/01/11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1995/01/10 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
1995/01/06 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
1995/01/04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |