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 |
---|---|---|---|---|---|
2004/12/30 | 260 | 264 | 260 | 264 | 4,000 |
2004/12/29 | 258 | 259 | 256 | 259 | 5,000 |
2004/12/28 | 259 | 259 | 259 | 259 | 2,000 |
2004/12/27 | 254 | 259 | 254 | 259 | 12,000 |
2004/12/24 | 250 | 253 | 250 | 253 | 4,000 |
2004/12/22 | 246 | 252 | 246 | 252 | 4,000 |
2004/12/21 | 247 | 249 | 246 | 246 | 13,000 |
2004/12/20 | 251 | 252 | 250 | 252 | 11,000 |
2004/12/17 | 251 | 251 | 251 | 251 | 2,000 |
2004/12/16 | 252 | 252 | 251 | 251 | 3,000 |
2004/12/15 | 253 | 254 | 252 | 254 | 4,000 |
2004/12/14 | 250 | 250 | 250 | 250 | 2,000 |
2004/12/13 | 257 | 257 | 248 | 248 | 17,000 |
2004/12/10 | 276 | 276 | 266 | 266 | 13,000 |
2004/12/09 | 266 | 266 | 263 | 263 | 3,000 |
2004/12/08 | 265 | 265 | 265 | 265 | 3,000 |
2004/12/07 | 265 | 265 | 265 | 265 | 2,000 |
2004/12/06 | 265 | 267 | 265 | 265 | 5,000 |
2004/12/02 | 262 | 262 | 262 | 262 | 2,000 |
2004/12/01 | 265 | 265 | 263 | 263 | 5,000 |
2004/11/29 | 270 | 270 | 270 | 270 | 1,000 |
2004/11/26 | 270 | 270 | 268 | 268 | 4,000 |
2004/11/25 | 270 | 270 | 270 | 270 | 1,000 |
2004/11/24 | 261 | 268 | 261 | 268 | 4,000 |
2004/11/22 | 265 | 265 | 262 | 262 | 2,000 |
2004/11/18 | 272 | 272 | 272 | 272 | 1,000 |
2004/11/17 | 265 | 270 | 265 | 270 | 2,000 |
2004/11/16 | 272 | 273 | 270 | 273 | 16,000 |
2004/11/15 | 269 | 274 | 269 | 274 | 6,000 |
2004/11/12 | 264 | 264 | 264 | 264 | 1,000 |
2004/11/11 | 264 | 264 | 264 | 264 | 1,000 |
2004/11/10 | 265 | 265 | 261 | 261 | 8,000 |
2004/11/05 | 268 | 268 | 258 | 258 | 16,000 |
2004/11/04 | 262 | 268 | 260 | 268 | 17,000 |
2004/11/02 | 260 | 269 | 260 | 269 | 8,000 |
2004/11/01 | 268 | 268 | 260 | 260 | 2,000 |
2004/10/29 | 257 | 270 | 257 | 270 | 6,000 |
2004/10/28 | 265 | 265 | 265 | 265 | 1,000 |
2004/10/27 | 267 | 267 | 267 | 267 | 1,000 |
2004/10/26 | 261 | 266 | 261 | 261 | 6,000 |
2004/10/25 | 261 | 261 | 261 | 261 | 7,000 |
2004/10/22 | 262 | 263 | 258 | 260 | 27,000 |
2004/10/21 | 261 | 270 | 261 | 270 | 4,000 |
2004/10/19 | 265 | 265 | 260 | 260 | 3,000 |
2004/10/15 | 265 | 265 | 265 | 265 | 1,000 |
2004/10/14 | 271 | 271 | 264 | 270 | 17,000 |
2004/10/13 | 271 | 275 | 270 | 270 | 22,000 |
2004/10/12 | 282 | 282 | 270 | 270 | 14,000 |
2004/10/08 | 271 | 272 | 271 | 272 | 11,000 |
2004/10/07 | 271 | 271 | 271 | 271 | 16,000 |
2004/10/06 | 271 | 271 | 270 | 270 | 15,000 |
2004/10/05 | 271 | 271 | 271 | 271 | 3,000 |
2004/10/04 | 271 | 274 | 271 | 271 | 22,000 |
2004/10/01 | 271 | 271 | 271 | 271 | 6,000 |
2004/09/30 | 270 | 276 | 270 | 276 | 9,000 |
2004/09/29 | 273 | 277 | 273 | 273 | 9,000 |
2004/09/28 | 272 | 273 | 271 | 273 | 11,000 |
2004/09/27 | 274 | 274 | 272 | 274 | 4,000 |
2004/09/24 | 280 | 280 | 272 | 272 | 5,000 |
2004/09/22 | 272 | 276 | 272 | 276 | 4,000 |
2004/09/21 | 272 | 275 | 270 | 275 | 6,000 |
2004/09/17 | 272 | 273 | 270 | 270 | 6,000 |
2004/09/16 | 271 | 271 | 270 | 271 | 5,000 |
2004/09/15 | 276 | 280 | 272 | 280 | 4,000 |
2004/09/14 | 283 | 283 | 283 | 283 | 1,000 |
2004/09/10 | 292 | 292 | 292 | 292 | 6,000 |
2004/09/09 | 277 | 283 | 277 | 283 | 11,000 |
2004/09/07 | 272 | 273 | 272 | 273 | 2,000 |
2004/09/03 | 270 | 271 | 270 | 270 | 10,000 |
2004/09/02 | 273 | 273 | 272 | 272 | 2,000 |
2004/09/01 | 280 | 280 | 280 | 280 | 1,000 |
2004/08/31 | 280 | 280 | 275 | 275 | 5,000 |
2004/08/30 | 277 | 280 | 277 | 280 | 2,000 |
2004/08/27 | 271 | 273 | 271 | 273 | 2,000 |
2004/08/26 | 267 | 267 | 267 | 267 | 3,000 |
2004/08/25 | 274 | 274 | 267 | 267 | 6,000 |
2004/08/24 | 270 | 274 | 270 | 274 | 6,000 |
2004/08/20 | 266 | 266 | 266 | 266 | 1,000 |
2004/08/19 | 268 | 268 | 264 | 266 | 3,000 |
2004/08/18 | 270 | 276 | 264 | 276 | 7,000 |
2004/08/17 | 271 | 271 | 267 | 267 | 4,000 |
2004/08/16 | 270 | 270 | 270 | 270 | 5,000 |
2004/08/13 | 280 | 280 | 280 | 280 | 1,000 |
2004/08/11 | 289 | 291 | 289 | 291 | 7,000 |
2004/08/10 | 267 | 267 | 267 | 267 | 1,000 |
2004/08/09 | 267 | 267 | 267 | 267 | 1,000 |
2004/08/06 | 266 | 266 | 266 | 266 | 5,000 |
2004/08/05 | 267 | 267 | 265 | 265 | 6,000 |
2004/08/04 | 267 | 275 | 266 | 273 | 14,000 |
2004/08/03 | 269 | 269 | 266 | 266 | 7,000 |
2004/08/02 | 269 | 269 | 262 | 264 | 7,000 |
2004/07/30 | 277 | 277 | 275 | 275 | 6,000 |
2004/07/28 | 277 | 277 | 277 | 277 | 2,000 |
2004/07/27 | 280 | 285 | 280 | 282 | 13,000 |
2004/07/26 | 290 | 296 | 280 | 284 | 23,000 |
2004/07/23 | 298 | 298 | 296 | 298 | 5,000 |
2004/07/22 | 296 | 299 | 295 | 299 | 7,000 |
2004/07/21 | 295 | 300 | 295 | 300 | 5,000 |
2004/07/20 | 300 | 300 | 294 | 295 | 9,000 |
2004/07/16 | 298 | 298 | 298 | 298 | 1,000 |
2004/07/15 | 300 | 300 | 297 | 297 | 7,000 |
2004/07/14 | 300 | 301 | 300 | 300 | 7,000 |
2004/07/13 | 300 | 300 | 297 | 300 | 7,000 |
2004/07/12 | 310 | 310 | 310 | 310 | 2,000 |
2004/07/09 | 305 | 305 | 300 | 303 | 8,000 |
2004/07/08 | 300 | 303 | 300 | 303 | 6,000 |
2004/07/07 | 296 | 299 | 296 | 299 | 4,000 |
2004/07/06 | 301 | 305 | 300 | 301 | 13,000 |
2004/07/05 | 300 | 300 | 300 | 300 | 1,000 |
2004/07/02 | 303 | 303 | 303 | 303 | 1,000 |
2004/07/01 | 299 | 299 | 285 | 287 | 10,000 |
2004/06/30 | 301 | 301 | 300 | 300 | 2,000 |
2004/06/29 | 305 | 305 | 300 | 305 | 6,000 |
2004/06/28 | 315 | 315 | 298 | 299 | 11,000 |
2004/06/25 | 314 | 315 | 310 | 311 | 18,000 |
2004/06/24 | 301 | 310 | 297 | 310 | 12,000 |
2004/06/23 | 305 | 305 | 305 | 305 | 2,000 |
2004/06/22 | 300 | 300 | 300 | 300 | 5,000 |
2004/06/21 | 320 | 320 | 310 | 310 | 17,000 |
2004/06/18 | 319 | 320 | 316 | 320 | 19,000 |
2004/06/17 | 301 | 308 | 300 | 308 | 8,000 |
2004/06/16 | 295 | 300 | 295 | 298 | 18,000 |
2004/06/15 | 293 | 293 | 290 | 293 | 10,000 |
2004/06/14 | 292 | 292 | 292 | 292 | 15,000 |
2004/06/11 | 285 | 287 | 285 | 285 | 10,000 |
2004/06/10 | 284 | 285 | 284 | 285 | 2,000 |
2004/06/09 | 279 | 279 | 279 | 279 | 1,000 |
2004/06/08 | 284 | 284 | 279 | 279 | 2,000 |
2004/06/07 | 284 | 284 | 284 | 284 | 1,000 |
2004/06/04 | 279 | 284 | 279 | 279 | 4,000 |
2004/05/31 | 296 | 296 | 296 | 296 | 1,000 |
2004/05/28 | 286 | 286 | 286 | 286 | 2,000 |
2004/05/27 | 281 | 285 | 281 | 285 | 2,000 |
2004/05/26 | 280 | 280 | 280 | 280 | 4,000 |
2004/05/25 | 281 | 281 | 280 | 280 | 10,000 |
2004/05/24 | 274 | 274 | 264 | 264 | 6,000 |
2004/05/20 | 266 | 266 | 262 | 265 | 14,000 |
2004/05/19 | 263 | 276 | 263 | 276 | 4,000 |
2004/05/18 | 260 | 260 | 260 | 260 | 3,000 |
2004/05/17 | 266 | 266 | 260 | 260 | 33,000 |
2004/05/14 | 270 | 271 | 266 | 271 | 24,000 |
2004/05/13 | 269 | 269 | 267 | 267 | 12,000 |
2004/05/12 | 285 | 285 | 261 | 262 | 32,000 |
2004/05/11 | 256 | 275 | 256 | 275 | 12,000 |
2004/05/10 | 317 | 317 | 281 | 286 | 13,000 |
2004/05/07 | 305 | 318 | 305 | 318 | 6,000 |
2004/05/06 | 306 | 316 | 306 | 315 | 14,000 |
2004/04/30 | 305 | 311 | 301 | 311 | 5,000 |
2004/04/28 | 310 | 320 | 305 | 305 | 6,000 |
2004/04/27 | 303 | 319 | 300 | 319 | 16,000 |
2004/04/26 | 330 | 330 | 322 | 325 | 6,000 |
2004/04/23 | 320 | 321 | 310 | 320 | 26,000 |
2004/04/22 | 320 | 330 | 315 | 325 | 23,000 |
2004/04/21 | 329 | 329 | 310 | 310 | 9,000 |
2004/04/19 | 338 | 338 | 325 | 335 | 43,000 |
2004/04/16 | 340 | 348 | 326 | 348 | 71,000 |
2004/04/15 | 379 | 379 | 325 | 350 | 96,000 |
2004/04/14 | 352 | 388 | 351 | 380 | 166,000 |
2004/04/13 | 330 | 353 | 330 | 353 | 96,000 |
2004/04/12 | 298 | 330 | 295 | 320 | 91,000 |
2004/04/09 | 290 | 299 | 282 | 299 | 54,000 |
2004/04/08 | 300 | 300 | 291 | 299 | 21,000 |
2004/04/07 | 290 | 310 | 282 | 307 | 51,000 |
2004/04/06 | 285 | 293 | 275 | 293 | 45,000 |
2004/04/05 | 300 | 300 | 286 | 290 | 66,000 |
2004/04/02 | 265 | 300 | 263 | 300 | 138,000 |
2004/04/01 | 260 | 263 | 258 | 263 | 9,000 |
2004/03/31 | 264 | 265 | 260 | 260 | 16,000 |
2004/03/30 | 246 | 260 | 246 | 260 | 51,000 |
2004/03/29 | 245 | 245 | 244 | 244 | 5,000 |
2004/03/26 | 243 | 244 | 243 | 243 | 6,000 |
2004/03/25 | 247 | 247 | 240 | 240 | 5,000 |
2004/03/24 | 240 | 245 | 240 | 245 | 9,000 |
2004/03/23 | 240 | 240 | 240 | 240 | 14,000 |
2004/03/19 | 239 | 240 | 236 | 239 | 16,000 |
2004/03/18 | 233 | 240 | 233 | 240 | 3,000 |
2004/03/17 | 240 | 240 | 231 | 231 | 7,000 |
2004/03/16 | 236 | 240 | 236 | 240 | 12,000 |
2004/03/15 | 230 | 230 | 230 | 230 | 8,000 |
2004/03/12 | 229 | 230 | 229 | 230 | 4,000 |
2004/03/11 | 229 | 229 | 229 | 229 | 2,000 |
2004/03/10 | 227 | 229 | 227 | 229 | 2,000 |
2004/03/09 | 230 | 232 | 222 | 222 | 6,000 |
2004/03/08 | 232 | 232 | 232 | 232 | 4,000 |
2004/03/03 | 240 | 245 | 240 | 245 | 7,000 |
2004/03/02 | 233 | 236 | 233 | 235 | 9,000 |
2004/03/01 | 230 | 230 | 230 | 230 | 2,000 |
2004/02/27 | 223 | 223 | 223 | 223 | 1,000 |
2004/02/26 | 227 | 230 | 223 | 223 | 4,000 |
2004/02/25 | 231 | 231 | 230 | 230 | 6,000 |
2004/02/24 | 245 | 245 | 236 | 236 | 3,000 |
2004/02/23 | 241 | 246 | 240 | 246 | 11,000 |
2004/02/20 | 246 | 249 | 241 | 241 | 7,000 |
2004/02/19 | 245 | 245 | 245 | 245 | 3,000 |
2004/02/18 | 242 | 250 | 235 | 235 | 8,000 |
2004/02/17 | 235 | 235 | 235 | 235 | 1,000 |
2004/02/16 | 237 | 237 | 230 | 237 | 16,000 |
2004/02/13 | 253 | 253 | 238 | 242 | 22,000 |
2004/02/12 | 243 | 255 | 243 | 255 | 49,000 |
2004/02/10 | 240 | 260 | 236 | 258 | 66,000 |
2004/02/09 | 221 | 243 | 221 | 237 | 54,000 |
2004/02/06 | 210 | 220 | 210 | 220 | 18,000 |
2004/02/03 | 208 | 209 | 208 | 209 | 2,000 |
2004/02/02 | 211 | 213 | 211 | 213 | 5,000 |
2004/01/30 | 212 | 212 | 212 | 212 | 3,000 |
2004/01/29 | 208 | 210 | 208 | 210 | 9,000 |
2004/01/28 | 207 | 208 | 206 | 208 | 4,000 |
2004/01/27 | 208 | 208 | 203 | 207 | 28,000 |
2004/01/26 | 219 | 219 | 218 | 219 | 17,000 |
2004/01/23 | 216 | 217 | 215 | 217 | 5,000 |
2004/01/22 | 212 | 213 | 212 | 212 | 8,000 |
2004/01/21 | 212 | 213 | 212 | 213 | 7,000 |
2004/01/20 | 214 | 215 | 211 | 211 | 7,000 |
2004/01/19 | 211 | 214 | 211 | 214 | 6,000 |
2004/01/16 | 210 | 210 | 210 | 210 | 4,000 |
2004/01/15 | 210 | 211 | 210 | 211 | 3,000 |
2004/01/14 | 211 | 211 | 211 | 211 | 2,000 |
2004/01/09 | 204 | 205 | 204 | 205 | 5,000 |
2004/01/08 | 211 | 211 | 204 | 204 | 9,000 |
2004/01/07 | 207 | 207 | 206 | 206 | 12,000 |
2004/01/06 | 206 | 206 | 206 | 206 | 1,000 |
2004/01/05 | 205 | 205 | 205 | 205 | 4,000 |