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 |
---|---|---|---|---|---|
1997/12/29 | 256 | 262 | 256 | 262 | 5,000 |
1997/12/26 | 262 | 262 | 262 | 262 | 10,000 |
1997/12/25 | 245 | 245 | 230 | 245 | 24,000 |
1997/12/24 | 260 | 261 | 240 | 240 | 16,000 |
1997/12/22 | 280 | 280 | 264 | 270 | 15,000 |
1997/12/19 | 325 | 325 | 300 | 300 | 21,000 |
1997/12/18 | 325 | 325 | 313 | 320 | 39,000 |
1997/12/17 | 320 | 320 | 320 | 320 | 1,000 |
1997/12/16 | 315 | 320 | 315 | 320 | 4,000 |
1997/12/15 | 329 | 330 | 320 | 320 | 15,000 |
1997/12/12 | 335 | 335 | 335 | 335 | 1,000 |
1997/12/11 | 345 | 345 | 340 | 345 | 20,000 |
1997/12/10 | 341 | 341 | 335 | 340 | 15,000 |
1997/12/09 | 340 | 340 | 340 | 340 | 11,000 |
1997/12/08 | 345 | 345 | 340 | 340 | 23,000 |
1997/12/05 | 360 | 360 | 350 | 350 | 27,000 |
1997/12/04 | 360 | 360 | 360 | 360 | 4,000 |
1997/12/03 | 371 | 371 | 371 | 371 | 13,000 |
1997/12/02 | 371 | 371 | 371 | 371 | 4,000 |
1997/12/01 | 370 | 370 | 370 | 370 | 9,000 |
1997/11/26 | 375 | 375 | 375 | 375 | 5,000 |
1997/11/25 | 361 | 361 | 360 | 360 | 7,000 |
1997/11/21 | 351 | 351 | 351 | 351 | 1,000 |
1997/11/20 | 350 | 350 | 347 | 350 | 33,000 |
1997/11/19 | 350 | 350 | 350 | 350 | 1,000 |
1997/11/18 | 360 | 360 | 345 | 345 | 3,000 |
1997/11/17 | 350 | 350 | 340 | 340 | 18,000 |
1997/11/13 | 349 | 350 | 349 | 350 | 11,000 |
1997/11/11 | 350 | 350 | 350 | 350 | 8,000 |
1997/11/10 | 346 | 346 | 346 | 346 | 4,000 |
1997/11/07 | 366 | 366 | 346 | 346 | 6,000 |
1997/11/06 | 362 | 362 | 360 | 360 | 6,000 |
1997/11/05 | 367 | 367 | 367 | 367 | 2,000 |
1997/11/04 | 352 | 352 | 352 | 352 | 6,000 |
1997/10/31 | 341 | 341 | 340 | 341 | 20,000 |
1997/10/30 | 346 | 350 | 345 | 345 | 20,000 |
1997/10/29 | 346 | 353 | 346 | 350 | 10,000 |
1997/10/28 | 355 | 355 | 345 | 348 | 14,000 |
1997/10/27 | 359 | 359 | 359 | 359 | 6,000 |
1997/10/24 | 355 | 355 | 354 | 354 | 29,000 |
1997/10/23 | 351 | 353 | 350 | 350 | 82,000 |
1997/10/22 | 346 | 351 | 346 | 351 | 89,000 |
1997/10/21 | 351 | 351 | 348 | 349 | 31,000 |
1997/10/20 | 358 | 358 | 350 | 353 | 58,000 |
1997/10/17 | 350 | 360 | 350 | 360 | 58,000 |
1997/10/16 | 350 | 355 | 350 | 350 | 17,000 |
1997/10/15 | 350 | 350 | 350 | 350 | 2,000 |
1997/10/14 | 350 | 350 | 340 | 350 | 25,000 |
1997/10/13 | 360 | 360 | 360 | 360 | 5,000 |
1997/10/09 | 372 | 372 | 370 | 370 | 11,000 |
1997/10/08 | 379 | 379 | 379 | 379 | 8,000 |
1997/10/07 | 375 | 375 | 374 | 374 | 13,000 |
1997/10/06 | 380 | 380 | 380 | 380 | 12,000 |
1997/10/03 | 400 | 400 | 395 | 395 | 7,000 |
1997/10/02 | 416 | 416 | 410 | 410 | 5,000 |
1997/10/01 | 419 | 419 | 410 | 410 | 10,000 |
1997/09/30 | 425 | 425 | 425 | 425 | 4,000 |
1997/09/29 | 470 | 470 | 445 | 445 | 10,000 |
1997/09/26 | 470 | 470 | 470 | 470 | 1,000 |
1997/09/25 | 455 | 455 | 455 | 455 | 1,000 |
1997/09/24 | 455 | 455 | 455 | 455 | 1,000 |
1997/09/19 | 495 | 495 | 480 | 480 | 11,000 |
1997/09/18 | 500 | 500 | 497 | 497 | 12,000 |
1997/09/16 | 510 | 510 | 505 | 505 | 11,000 |
1997/09/11 | 520 | 520 | 519 | 519 | 16,000 |
1997/09/10 | 545 | 545 | 530 | 535 | 78,000 |
1997/09/09 | 550 | 550 | 550 | 550 | 57,000 |
1997/09/08 | 537 | 540 | 537 | 540 | 4,000 |
1997/09/05 | 536 | 536 | 536 | 536 | 2,000 |
1997/09/04 | 535 | 535 | 535 | 535 | 10,000 |
1997/09/01 | 530 | 540 | 530 | 540 | 24,000 |
1997/08/29 | 564 | 564 | 530 | 530 | 71,000 |
1997/08/28 | 570 | 570 | 565 | 565 | 48,000 |
1997/08/27 | 573 | 573 | 570 | 570 | 10,000 |
1997/08/26 | 577 | 577 | 574 | 574 | 18,000 |
1997/08/25 | 578 | 578 | 578 | 578 | 2,000 |
1997/08/22 | 580 | 580 | 580 | 580 | 36,000 |
1997/08/21 | 580 | 580 | 580 | 580 | 13,000 |
1997/08/20 | 580 | 580 | 580 | 580 | 5,000 |
1997/08/19 | 589 | 589 | 580 | 580 | 9,000 |
1997/08/18 | 589 | 589 | 589 | 589 | 1,000 |
1997/08/15 | 590 | 590 | 590 | 590 | 9,000 |
1997/08/14 | 593 | 595 | 590 | 594 | 14,000 |
1997/08/12 | 593 | 593 | 593 | 593 | 2,000 |
1997/08/11 | 594 | 594 | 593 | 593 | 3,000 |
1997/08/07 | 598 | 598 | 598 | 598 | 1,000 |
1997/08/06 | 585 | 585 | 566 | 580 | 10,000 |
1997/08/04 | 654 | 654 | 654 | 654 | 1,000 |
1997/08/01 | 666 | 666 | 666 | 666 | 1,000 |
1997/07/29 | 682 | 682 | 661 | 661 | 3,000 |
1997/07/25 | 685 | 685 | 682 | 682 | 21,000 |
1997/07/24 | 692 | 695 | 692 | 695 | 4,000 |
1997/07/23 | 692 | 692 | 692 | 692 | 15,000 |
1997/07/18 | 710 | 710 | 700 | 700 | 12,000 |
1997/07/17 | 701 | 701 | 701 | 701 | 14,000 |
1997/07/16 | 715 | 715 | 710 | 710 | 22,000 |
1997/07/15 | 720 | 720 | 711 | 711 | 2,000 |
1997/07/14 | 711 | 711 | 711 | 711 | 15,000 |
1997/07/11 | 720 | 720 | 711 | 711 | 8,000 |
1997/07/10 | 710 | 711 | 710 | 711 | 24,000 |
1997/07/09 | 710 | 711 | 710 | 711 | 16,000 |
1997/07/07 | 710 | 710 | 710 | 710 | 1,000 |
1997/07/02 | 710 | 710 | 710 | 710 | 31,000 |
1997/07/01 | 710 | 710 | 707 | 707 | 3,000 |
1997/06/30 | 706 | 710 | 706 | 710 | 5,000 |
1997/06/27 | 705 | 705 | 705 | 705 | 7,000 |
1997/06/26 | 707 | 707 | 705 | 705 | 23,000 |
1997/06/25 | 700 | 707 | 700 | 707 | 19,000 |
1997/06/24 | 705 | 710 | 705 | 705 | 22,000 |
1997/06/23 | 705 | 710 | 705 | 705 | 22,000 |
1997/06/20 | 702 | 705 | 702 | 705 | 52,000 |
1997/06/19 | 705 | 705 | 700 | 702 | 21,000 |
1997/06/18 | 725 | 725 | 720 | 720 | 3,000 |
1997/06/17 | 725 | 725 | 725 | 725 | 1,000 |
1997/06/16 | 725 | 725 | 701 | 725 | 9,000 |
1997/06/13 | 726 | 726 | 725 | 725 | 26,000 |
1997/06/12 | 725 | 726 | 725 | 725 | 42,000 |
1997/06/11 | 725 | 725 | 725 | 725 | 1,000 |
1997/06/10 | 725 | 725 | 725 | 725 | 4,000 |
1997/06/09 | 726 | 726 | 726 | 726 | 1,000 |
1997/06/06 | 725 | 725 | 725 | 725 | 11,000 |
1997/06/05 | 725 | 725 | 725 | 725 | 13,000 |
1997/06/03 | 730 | 730 | 730 | 730 | 1,000 |
1997/06/02 | 725 | 726 | 725 | 725 | 20,000 |
1997/05/30 | 735 | 735 | 735 | 735 | 5,000 |
1997/05/29 | 725 | 725 | 725 | 725 | 3,000 |
1997/05/28 | 735 | 735 | 725 | 725 | 10,000 |
1997/05/27 | 755 | 755 | 750 | 755 | 14,000 |
1997/05/26 | 775 | 775 | 775 | 775 | 10,000 |
1997/05/23 | 780 | 780 | 780 | 780 | 1,000 |
1997/05/22 | 760 | 760 | 750 | 760 | 8,000 |
1997/05/21 | 769 | 769 | 750 | 750 | 2,000 |
1997/05/20 | 790 | 790 | 780 | 780 | 2,000 |
1997/05/16 | 800 | 800 | 800 | 800 | 1,000 |
1997/05/15 | 780 | 780 | 780 | 780 | 1,000 |
1997/05/14 | 795 | 795 | 795 | 795 | 1,000 |
1997/05/13 | 816 | 816 | 810 | 815 | 12,000 |
1997/05/12 | 813 | 820 | 813 | 818 | 21,000 |
1997/05/09 | 805 | 818 | 805 | 813 | 14,000 |
1997/05/08 | 818 | 819 | 806 | 815 | 18,000 |
1997/05/07 | 801 | 810 | 801 | 810 | 18,000 |
1997/05/06 | 765 | 800 | 765 | 791 | 21,000 |
1997/05/02 | 725 | 745 | 724 | 745 | 48,000 |
1997/05/01 | 725 | 725 | 724 | 725 | 41,000 |
1997/04/30 | 730 | 730 | 725 | 725 | 37,000 |
1997/04/28 | 729 | 729 | 729 | 729 | 1,000 |
1997/04/25 | 737 | 737 | 729 | 729 | 6,000 |
1997/04/24 | 740 | 740 | 739 | 739 | 31,000 |
1997/04/23 | 736 | 745 | 736 | 745 | 6,000 |
1997/04/22 | 737 | 737 | 730 | 737 | 33,000 |
1997/04/21 | 722 | 722 | 716 | 716 | 23,000 |
1997/04/17 | 650 | 650 | 645 | 645 | 10,000 |
1997/04/16 | 640 | 645 | 640 | 640 | 8,000 |
1997/04/15 | 637 | 640 | 637 | 640 | 9,000 |
1997/04/11 | 636 | 636 | 636 | 636 | 6,000 |
1997/04/10 | 636 | 636 | 636 | 636 | 3,000 |
1997/04/09 | 640 | 640 | 636 | 636 | 10,000 |
1997/04/08 | 640 | 640 | 636 | 640 | 14,000 |
1997/04/07 | 640 | 640 | 640 | 640 | 9,000 |
1997/04/04 | 636 | 636 | 636 | 636 | 6,000 |
1997/04/03 | 645 | 645 | 636 | 637 | 21,000 |
1997/04/02 | 636 | 645 | 635 | 645 | 19,000 |
1997/04/01 | 646 | 646 | 645 | 645 | 3,000 |
1997/03/31 | 635 | 636 | 635 | 636 | 19,000 |
1997/03/27 | 633 | 634 | 633 | 633 | 41,000 |
1997/03/26 | 631 | 635 | 631 | 632 | 19,000 |
1997/03/25 | 645 | 645 | 630 | 630 | 22,000 |
1997/03/24 | 650 | 650 | 630 | 635 | 43,000 |
1997/03/21 | 612 | 620 | 612 | 620 | 23,000 |
1997/03/19 | 609 | 609 | 600 | 602 | 62,000 |
1997/03/18 | 595 | 600 | 595 | 599 | 8,000 |
1997/03/17 | 580 | 585 | 580 | 581 | 22,000 |
1997/03/14 | 620 | 620 | 600 | 600 | 40,000 |
1997/03/13 | 631 | 631 | 626 | 626 | 15,000 |
1997/03/12 | 645 | 645 | 645 | 645 | 1,000 |
1997/03/11 | 635 | 635 | 635 | 635 | 1,000 |
1997/03/10 | 626 | 626 | 626 | 626 | 2,000 |
1997/03/07 | 626 | 626 | 625 | 625 | 8,000 |
1997/03/06 | 620 | 621 | 620 | 620 | 91,000 |
1997/03/05 | 620 | 620 | 620 | 620 | 119,000 |
1997/03/04 | 640 | 640 | 620 | 620 | 28,000 |
1997/03/03 | 650 | 650 | 630 | 630 | 14,000 |
1997/02/28 | 650 | 650 | 649 | 650 | 44,000 |
1997/02/27 | 650 | 650 | 641 | 650 | 17,000 |
1997/02/26 | 659 | 659 | 645 | 650 | 62,000 |
1997/02/25 | 655 | 655 | 645 | 649 | 66,000 |
1997/02/24 | 660 | 660 | 640 | 650 | 55,000 |
1997/02/21 | 636 | 655 | 636 | 655 | 5,000 |
1997/02/20 | 612 | 635 | 612 | 635 | 10,000 |
1997/02/19 | 605 | 605 | 605 | 605 | 5,000 |
1997/02/18 | 595 | 602 | 595 | 600 | 35,000 |
1997/02/17 | 585 | 600 | 584 | 590 | 42,000 |
1997/02/14 | 581 | 581 | 580 | 580 | 50,000 |
1997/02/13 | 591 | 591 | 581 | 581 | 7,000 |
1997/02/12 | 610 | 610 | 590 | 590 | 17,000 |
1997/02/10 | 620 | 620 | 610 | 620 | 5,000 |
1997/02/07 | 630 | 630 | 630 | 630 | 8,000 |
1997/02/06 | 631 | 640 | 630 | 640 | 75,000 |
1997/02/05 | 640 | 640 | 630 | 631 | 17,000 |
1997/02/04 | 640 | 645 | 640 | 640 | 21,000 |
1997/02/03 | 650 | 650 | 638 | 640 | 23,000 |
1997/01/31 | 667 | 667 | 641 | 641 | 42,000 |
1997/01/30 | 671 | 671 | 670 | 670 | 5,000 |
1997/01/29 | 680 | 680 | 671 | 671 | 3,000 |
1997/01/28 | 675 | 675 | 675 | 675 | 1,000 |
1997/01/27 | 683 | 683 | 680 | 680 | 17,000 |
1997/01/24 | 690 | 690 | 683 | 683 | 15,000 |
1997/01/23 | 698 | 700 | 690 | 690 | 64,000 |
1997/01/22 | 705 | 705 | 695 | 696 | 44,000 |
1997/01/21 | 730 | 730 | 711 | 711 | 40,000 |
1997/01/20 | 754 | 754 | 730 | 730 | 40,000 |
1997/01/17 | 750 | 750 | 750 | 750 | 11,000 |
1997/01/16 | 741 | 750 | 741 | 750 | 22,000 |
1997/01/14 | 748 | 748 | 735 | 735 | 3,000 |
1997/01/13 | 750 | 750 | 750 | 750 | 5,000 |
1997/01/10 | 770 | 770 | 760 | 760 | 21,000 |
1997/01/09 | 770 | 770 | 770 | 770 | 2,000 |
1997/01/08 | 775 | 780 | 770 | 770 | 37,000 |
1997/01/07 | 784 | 784 | 780 | 780 | 42,000 |