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 |
---|---|---|---|---|---|
2002/12/30 | 184 | 187 | 184 | 187 | 2,000 |
2002/12/26 | 181 | 181 | 181 | 181 | 3,000 |
2002/12/25 | 177 | 177 | 176 | 176 | 7,000 |
2002/12/24 | 176 | 178 | 176 | 176 | 11,000 |
2002/12/20 | 178 | 178 | 176 | 178 | 3,000 |
2002/12/19 | 178 | 178 | 177 | 177 | 2,000 |
2002/12/18 | 180 | 180 | 176 | 178 | 8,000 |
2002/12/17 | 180 | 182 | 180 | 180 | 5,000 |
2002/12/16 | 184 | 184 | 184 | 184 | 1,000 |
2002/12/11 | 185 | 185 | 185 | 185 | 12,000 |
2002/12/10 | 180 | 180 | 180 | 180 | 5,000 |
2002/12/09 | 180 | 180 | 180 | 180 | 6,000 |
2002/12/04 | 181 | 181 | 181 | 181 | 1,000 |
2002/12/03 | 180 | 180 | 180 | 180 | 1,000 |
2002/12/02 | 175 | 180 | 175 | 180 | 6,000 |
2002/11/26 | 189 | 190 | 189 | 190 | 4,000 |
2002/11/25 | 180 | 180 | 180 | 180 | 2,000 |
2002/11/21 | 179 | 180 | 177 | 177 | 22,000 |
2002/11/20 | 173 | 179 | 171 | 179 | 10,000 |
2002/11/19 | 178 | 178 | 178 | 178 | 8,000 |
2002/11/18 | 179 | 180 | 178 | 178 | 8,000 |
2002/11/15 | 179 | 180 | 179 | 180 | 2,000 |
2002/11/14 | 180 | 180 | 180 | 180 | 1,000 |
2002/11/11 | 180 | 180 | 180 | 180 | 3,000 |
2002/11/08 | 175 | 182 | 175 | 182 | 2,000 |
2002/11/06 | 181 | 181 | 180 | 180 | 14,000 |
2002/11/05 | 180 | 181 | 180 | 181 | 4,000 |
2002/10/31 | 182 | 182 | 182 | 182 | 1,000 |
2002/10/28 | 192 | 192 | 180 | 180 | 14,000 |
2002/10/22 | 183 | 183 | 181 | 181 | 3,000 |
2002/10/18 | 181 | 182 | 181 | 182 | 2,000 |
2002/10/17 | 183 | 183 | 183 | 183 | 1,000 |
2002/10/16 | 183 | 183 | 183 | 183 | 2,000 |
2002/10/15 | 182 | 182 | 182 | 182 | 3,000 |
2002/10/11 | 182 | 182 | 182 | 182 | 3,000 |
2002/10/10 | 182 | 182 | 182 | 182 | 3,000 |
2002/10/09 | 182 | 182 | 182 | 182 | 6,000 |
2002/10/08 | 181 | 181 | 181 | 181 | 1,000 |
2002/10/07 | 181 | 181 | 181 | 181 | 3,000 |
2002/10/04 | 185 | 185 | 185 | 185 | 4,000 |
2002/10/03 | 186 | 186 | 186 | 186 | 2,000 |
2002/10/02 | 187 | 187 | 187 | 187 | 1,000 |
2002/09/30 | 194 | 194 | 194 | 194 | 1,000 |
2002/09/26 | 195 | 195 | 195 | 195 | 4,000 |
2002/09/25 | 185 | 185 | 185 | 185 | 6,000 |
2002/09/24 | 185 | 185 | 185 | 185 | 1,000 |
2002/09/20 | 187 | 187 | 185 | 185 | 2,000 |
2002/09/19 | 186 | 186 | 186 | 186 | 2,000 |
2002/09/18 | 186 | 186 | 186 | 186 | 1,000 |
2002/09/17 | 185 | 185 | 185 | 185 | 2,000 |
2002/09/13 | 185 | 185 | 185 | 185 | 4,000 |
2002/09/10 | 185 | 185 | 185 | 185 | 1,000 |
2002/09/09 | 186 | 186 | 186 | 186 | 1,000 |
2002/09/05 | 186 | 186 | 186 | 186 | 3,000 |
2002/09/04 | 187 | 187 | 187 | 187 | 1,000 |
2002/08/30 | 185 | 185 | 185 | 185 | 1,000 |
2002/08/29 | 185 | 185 | 185 | 185 | 1,000 |
2002/08/28 | 186 | 186 | 185 | 185 | 3,000 |
2002/08/27 | 186 | 186 | 186 | 186 | 1,000 |
2002/08/26 | 191 | 191 | 191 | 191 | 4,000 |
2002/08/23 | 187 | 187 | 187 | 187 | 1,000 |
2002/08/22 | 185 | 185 | 185 | 185 | 2,000 |
2002/08/21 | 185 | 185 | 185 | 185 | 5,000 |
2002/08/19 | 185 | 185 | 185 | 185 | 1,000 |
2002/08/16 | 186 | 186 | 185 | 185 | 3,000 |
2002/08/15 | 185 | 186 | 185 | 186 | 2,000 |
2002/08/14 | 180 | 185 | 180 | 185 | 6,000 |
2002/08/13 | 181 | 181 | 179 | 179 | 5,000 |
2002/08/08 | 182 | 182 | 182 | 182 | 2,000 |
2002/08/06 | 182 | 182 | 182 | 182 | 1,000 |
2002/08/05 | 185 | 185 | 185 | 185 | 2,000 |
2002/08/02 | 186 | 186 | 186 | 186 | 1,000 |
2002/08/01 | 186 | 186 | 186 | 186 | 1,000 |
2002/07/30 | 191 | 191 | 190 | 190 | 3,000 |
2002/07/26 | 193 | 193 | 190 | 190 | 7,000 |
2002/07/25 | 195 | 196 | 195 | 195 | 8,000 |
2002/07/24 | 194 | 195 | 194 | 194 | 4,000 |
2002/07/23 | 194 | 194 | 194 | 194 | 1,000 |
2002/07/22 | 195 | 195 | 195 | 195 | 4,000 |
2002/07/19 | 195 | 195 | 192 | 192 | 5,000 |
2002/07/18 | 195 | 195 | 195 | 195 | 1,000 |
2002/07/17 | 195 | 195 | 193 | 193 | 6,000 |
2002/07/12 | 198 | 198 | 198 | 198 | 1,000 |
2002/07/11 | 201 | 201 | 199 | 199 | 12,000 |
2002/07/10 | 200 | 200 | 200 | 200 | 1,000 |
2002/07/09 | 196 | 199 | 196 | 199 | 4,000 |
2002/07/05 | 195 | 195 | 195 | 195 | 1,000 |
2002/07/04 | 195 | 195 | 195 | 195 | 1,000 |
2002/07/01 | 192 | 192 | 192 | 192 | 1,000 |
2002/06/27 | 191 | 191 | 191 | 191 | 2,000 |
2002/06/26 | 200 | 200 | 200 | 200 | 4,000 |
2002/06/25 | 195 | 195 | 195 | 195 | 1,000 |
2002/06/24 | 196 | 196 | 190 | 190 | 6,000 |
2002/06/21 | 195 | 195 | 195 | 195 | 2,000 |
2002/06/18 | 199 | 199 | 199 | 199 | 1,000 |
2002/06/17 | 193 | 193 | 193 | 193 | 2,000 |
2002/06/13 | 196 | 196 | 195 | 195 | 4,000 |
2002/06/10 | 196 | 196 | 196 | 196 | 1,000 |
2002/06/07 | 200 | 200 | 200 | 200 | 1,000 |
2002/06/06 | 197 | 199 | 197 | 199 | 2,000 |
2002/06/05 | 200 | 200 | 197 | 197 | 4,000 |
2002/06/04 | 200 | 200 | 200 | 200 | 3,000 |
2002/06/03 | 200 | 200 | 196 | 200 | 31,000 |
2002/05/31 | 195 | 200 | 195 | 200 | 5,000 |
2002/05/30 | 193 | 200 | 193 | 200 | 14,000 |
2002/05/27 | 199 | 200 | 192 | 192 | 6,000 |
2002/05/24 | 193 | 193 | 193 | 193 | 1,000 |
2002/05/23 | 190 | 190 | 188 | 188 | 3,000 |
2002/05/22 | 188 | 188 | 188 | 188 | 1,000 |
2002/05/20 | 194 | 194 | 194 | 194 | 1,000 |
2002/05/17 | 187 | 187 | 185 | 185 | 4,000 |
2002/05/16 | 190 | 190 | 190 | 190 | 1,000 |
2002/05/14 | 190 | 190 | 190 | 190 | 1,000 |
2002/05/10 | 188 | 188 | 188 | 188 | 2,000 |
2002/05/07 | 187 | 189 | 187 | 188 | 3,000 |
2002/05/02 | 201 | 201 | 187 | 187 | 13,000 |
2002/05/01 | 190 | 199 | 190 | 199 | 30,000 |
2002/04/26 | 195 | 195 | 190 | 190 | 5,000 |
2002/04/25 | 194 | 194 | 194 | 194 | 1,000 |
2002/04/24 | 191 | 191 | 191 | 191 | 3,000 |
2002/04/23 | 191 | 191 | 190 | 190 | 4,000 |
2002/04/22 | 195 | 195 | 195 | 195 | 1,000 |
2002/04/19 | 190 | 190 | 190 | 190 | 3,000 |
2002/04/18 | 190 | 192 | 190 | 192 | 4,000 |
2002/04/16 | 191 | 191 | 191 | 191 | 1,000 |
2002/04/15 | 190 | 190 | 190 | 190 | 2,000 |
2002/04/12 | 192 | 192 | 192 | 192 | 3,000 |
2002/04/11 | 190 | 190 | 190 | 190 | 13,000 |
2002/04/10 | 185 | 185 | 185 | 185 | 1,000 |
2002/04/09 | 186 | 186 | 186 | 186 | 5,000 |
2002/04/05 | 182 | 182 | 182 | 182 | 1,000 |
2002/04/03 | 188 | 188 | 188 | 188 | 1,000 |
2002/04/02 | 181 | 181 | 181 | 181 | 3,000 |
2002/03/28 | 192 | 193 | 187 | 193 | 3,000 |
2002/03/26 | 193 | 193 | 193 | 193 | 3,000 |
2002/03/25 | 185 | 185 | 181 | 181 | 2,000 |
2002/03/22 | 185 | 185 | 185 | 185 | 4,000 |
2002/03/20 | 185 | 185 | 185 | 185 | 4,000 |
2002/03/19 | 185 | 185 | 185 | 185 | 2,000 |
2002/03/15 | 185 | 185 | 185 | 185 | 5,000 |
2002/03/14 | 185 | 185 | 182 | 182 | 13,000 |
2002/03/12 | 185 | 185 | 185 | 185 | 1,000 |
2002/03/11 | 185 | 185 | 185 | 185 | 5,000 |
2002/03/07 | 185 | 185 | 185 | 185 | 3,000 |
2002/03/06 | 183 | 188 | 183 | 188 | 4,000 |
2002/03/05 | 193 | 193 | 193 | 193 | 1,000 |
2002/03/04 | 191 | 191 | 191 | 191 | 2,000 |
2002/03/01 | 185 | 188 | 178 | 188 | 3,000 |
2002/02/28 | 185 | 186 | 178 | 178 | 5,000 |
2002/02/27 | 185 | 185 | 185 | 185 | 4,000 |
2002/02/26 | 195 | 195 | 195 | 195 | 5,000 |
2002/02/25 | 185 | 185 | 175 | 175 | 10,000 |
2002/02/22 | 180 | 185 | 170 | 174 | 12,000 |
2002/02/20 | 180 | 180 | 180 | 180 | 1,000 |
2002/02/19 | 180 | 180 | 180 | 180 | 1,000 |
2002/02/18 | 180 | 180 | 180 | 180 | 4,000 |
2002/02/15 | 180 | 180 | 180 | 180 | 2,000 |
2002/02/13 | 181 | 181 | 181 | 181 | 3,000 |
2002/02/08 | 181 | 181 | 181 | 181 | 1,000 |
2002/02/05 | 181 | 181 | 181 | 181 | 1,000 |
2002/02/04 | 188 | 188 | 181 | 181 | 2,000 |
2002/01/31 | 190 | 190 | 181 | 189 | 9,000 |
2002/01/30 | 188 | 190 | 188 | 188 | 12,000 |
2002/01/29 | 188 | 188 | 188 | 188 | 3,000 |
2002/01/28 | 184 | 188 | 184 | 188 | 6,000 |
2002/01/25 | 199 | 199 | 197 | 197 | 10,000 |
2002/01/24 | 195 | 195 | 195 | 195 | 6,000 |
2002/01/23 | 195 | 195 | 194 | 195 | 8,000 |
2002/01/22 | 196 | 196 | 191 | 196 | 10,000 |
2002/01/21 | 196 | 198 | 196 | 197 | 3,000 |
2002/01/18 | 190 | 195 | 190 | 195 | 14,000 |
2002/01/17 | 189 | 189 | 189 | 189 | 12,000 |
2002/01/16 | 189 | 189 | 188 | 188 | 4,000 |
2002/01/15 | 189 | 190 | 188 | 190 | 13,000 |
2002/01/11 | 188 | 189 | 188 | 188 | 6,000 |
2002/01/10 | 188 | 189 | 188 | 189 | 4,000 |
2002/01/08 | 186 | 186 | 186 | 186 | 1,000 |
2002/01/07 | 183 | 185 | 183 | 183 | 8,000 |
2002/01/04 | 180 | 182 | 180 | 182 | 41,000 |