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 |
|---|---|---|---|---|---|
| 2005/12/30 | 423 | 425 | 423 | 425 | 5,000 |
| 2005/12/29 | 424 | 425 | 423 | 423 | 4,000 |
| 2005/12/28 | 420 | 420 | 420 | 420 | 2,000 |
| 2005/12/27 | 412 | 413 | 409 | 411 | 9,000 |
| 2005/12/26 | 414 | 415 | 407 | 414 | 5,000 |
| 2005/12/22 | 404 | 411 | 404 | 411 | 7,000 |
| 2005/12/21 | 418 | 418 | 401 | 403 | 10,000 |
| 2005/12/20 | 415 | 415 | 401 | 415 | 35,000 |
| 2005/12/19 | 410 | 415 | 410 | 415 | 3,000 |
| 2005/12/16 | 420 | 420 | 415 | 420 | 11,000 |
| 2005/12/15 | 420 | 420 | 420 | 420 | 3,000 |
| 2005/12/14 | 430 | 430 | 420 | 425 | 20,000 |
| 2005/12/13 | 437 | 437 | 430 | 431 | 4,000 |
| 2005/12/12 | 435 | 438 | 430 | 438 | 40,000 |
| 2005/12/09 | 427 | 430 | 427 | 430 | 18,000 |
| 2005/12/08 | 424 | 430 | 424 | 430 | 9,000 |
| 2005/12/07 | 420 | 420 | 420 | 420 | 2,000 |
| 2005/12/06 | 413 | 420 | 413 | 420 | 20,000 |
| 2005/12/05 | 412 | 412 | 412 | 412 | 4,000 |
| 2005/12/02 | 409 | 414 | 408 | 414 | 10,000 |
| 2005/12/01 | 409 | 409 | 409 | 409 | 5,000 |
| 2005/11/30 | 409 | 419 | 406 | 419 | 15,000 |
| 2005/11/29 | 409 | 410 | 408 | 410 | 3,000 |
| 2005/11/28 | 409 | 414 | 409 | 414 | 4,000 |
| 2005/11/25 | 414 | 414 | 414 | 414 | 1,000 |
| 2005/11/24 | 414 | 414 | 414 | 414 | 2,000 |
| 2005/11/21 | 415 | 420 | 415 | 420 | 4,000 |
| 2005/11/18 | 412 | 420 | 409 | 420 | 8,000 |
| 2005/11/17 | 408 | 412 | 407 | 412 | 4,000 |
| 2005/11/16 | 405 | 413 | 405 | 413 | 3,000 |
| 2005/11/15 | 403 | 420 | 403 | 420 | 10,000 |
| 2005/11/10 | 420 | 420 | 420 | 420 | 7,000 |
| 2005/11/09 | 404 | 415 | 404 | 415 | 20,000 |
| 2005/11/08 | 420 | 420 | 405 | 409 | 16,000 |
| 2005/11/07 | 401 | 420 | 401 | 420 | 7,000 |
| 2005/11/04 | 400 | 401 | 400 | 401 | 2,000 |
| 2005/11/02 | 403 | 403 | 403 | 403 | 12,000 |
| 2005/11/01 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/10/31 | 410 | 415 | 398 | 398 | 5,000 |
| 2005/10/28 | 400 | 400 | 398 | 400 | 8,000 |
| 2005/10/27 | 405 | 405 | 402 | 402 | 6,000 |
| 2005/10/26 | 412 | 412 | 410 | 410 | 6,000 |
| 2005/10/25 | 416 | 416 | 412 | 416 | 11,000 |
| 2005/10/24 | 431 | 431 | 425 | 425 | 3,000 |
| 2005/10/21 | 434 | 434 | 430 | 430 | 2,000 |
| 2005/10/20 | 420 | 450 | 420 | 450 | 18,000 |
| 2005/10/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/10/18 | 430 | 430 | 410 | 425 | 20,000 |
| 2005/10/17 | 410 | 410 | 400 | 400 | 23,000 |
| 2005/10/14 | 406 | 406 | 404 | 406 | 14,000 |
| 2005/10/13 | 414 | 414 | 414 | 414 | 2,000 |
| 2005/10/12 | 405 | 417 | 404 | 417 | 32,000 |
| 2005/10/11 | 405 | 405 | 405 | 405 | 26,000 |
| 2005/10/07 | 390 | 398 | 390 | 398 | 7,000 |
| 2005/10/06 | 391 | 395 | 390 | 395 | 10,000 |
| 2005/10/05 | 405 | 405 | 395 | 395 | 3,000 |
| 2005/10/04 | 380 | 405 | 380 | 405 | 48,000 |
| 2005/10/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/09/30 | 360 | 380 | 360 | 380 | 10,000 |
| 2005/09/28 | 359 | 375 | 359 | 375 | 28,000 |
| 2005/09/26 | 368 | 370 | 358 | 370 | 13,000 |
| 2005/09/22 | 360 | 365 | 352 | 365 | 12,000 |
| 2005/09/21 | 363 | 363 | 361 | 361 | 5,000 |
| 2005/09/20 | 369 | 369 | 369 | 369 | 8,000 |
| 2005/09/16 | 361 | 369 | 361 | 369 | 4,000 |
| 2005/09/15 | 354 | 360 | 354 | 360 | 9,000 |
| 2005/09/14 | 351 | 361 | 351 | 361 | 7,000 |
| 2005/09/13 | 370 | 370 | 362 | 365 | 9,000 |
| 2005/09/12 | 355 | 370 | 350 | 370 | 22,000 |
| 2005/09/09 | 352 | 352 | 350 | 350 | 7,000 |
| 2005/09/08 | 353 | 353 | 352 | 352 | 4,000 |
| 2005/09/07 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/09/06 | 370 | 370 | 365 | 370 | 38,000 |
| 2005/09/05 | 360 | 370 | 358 | 370 | 18,000 |
| 2005/09/02 | 355 | 362 | 352 | 362 | 8,000 |
| 2005/09/01 | 364 | 364 | 364 | 364 | 1,000 |
| 2005/08/31 | 350 | 355 | 346 | 355 | 27,000 |
| 2005/08/30 | 339 | 349 | 339 | 348 | 6,000 |
| 2005/08/29 | 335 | 350 | 335 | 350 | 23,000 |
| 2005/08/26 | 340 | 340 | 336 | 336 | 15,000 |
| 2005/08/25 | 348 | 348 | 341 | 345 | 9,000 |
| 2005/08/24 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/08/23 | 350 | 350 | 349 | 350 | 12,000 |
| 2005/08/22 | 346 | 350 | 341 | 350 | 9,000 |
| 2005/08/19 | 330 | 342 | 327 | 342 | 20,000 |
| 2005/08/18 | 335 | 335 | 325 | 330 | 25,000 |
| 2005/08/17 | 323 | 335 | 323 | 335 | 40,000 |
| 2005/08/15 | 321 | 325 | 316 | 325 | 27,000 |
| 2005/08/12 | 315 | 321 | 315 | 321 | 6,000 |
| 2005/08/11 | 315 | 321 | 315 | 321 | 6,000 |
| 2005/08/10 | 315 | 321 | 315 | 321 | 16,000 |
| 2005/08/09 | 300 | 310 | 295 | 310 | 15,000 |
| 2005/08/08 | 297 | 300 | 290 | 300 | 35,000 |
| 2005/08/05 | 303 | 303 | 299 | 300 | 10,000 |
| 2005/08/04 | 303 | 303 | 298 | 303 | 12,000 |
| 2005/08/03 | 299 | 309 | 296 | 309 | 7,000 |
| 2005/08/02 | 307 | 309 | 297 | 309 | 21,000 |
| 2005/08/01 | 316 | 316 | 307 | 312 | 17,000 |
| 2005/07/29 | 308 | 320 | 308 | 320 | 11,000 |
| 2005/07/28 | 302 | 318 | 302 | 318 | 30,000 |
| 2005/07/27 | 315 | 315 | 305 | 315 | 12,000 |
| 2005/07/26 | 302 | 320 | 293 | 320 | 55,000 |
| 2005/07/25 | 325 | 326 | 301 | 324 | 57,000 |
| 2005/07/22 | 317 | 325 | 315 | 324 | 25,000 |
| 2005/07/21 | 328 | 328 | 315 | 325 | 29,000 |
| 2005/07/20 | 325 | 327 | 318 | 327 | 21,000 |
| 2005/07/19 | 315 | 320 | 314 | 315 | 61,000 |
| 2005/07/15 | 308 | 314 | 308 | 314 | 22,000 |
| 2005/07/14 | 309 | 310 | 300 | 310 | 28,000 |
| 2005/07/13 | 301 | 310 | 294 | 310 | 21,000 |
| 2005/07/12 | 295 | 300 | 293 | 300 | 30,000 |
| 2005/07/11 | 292 | 300 | 290 | 300 | 46,000 |
| 2005/07/08 | 285 | 288 | 283 | 288 | 16,000 |
| 2005/07/07 | 286 | 289 | 285 | 285 | 19,000 |
| 2005/07/06 | 279 | 285 | 279 | 285 | 54,000 |
| 2005/07/05 | 277 | 277 | 275 | 277 | 4,000 |
| 2005/07/04 | 278 | 283 | 277 | 279 | 9,000 |
| 2005/07/01 | 280 | 280 | 279 | 279 | 2,000 |
| 2005/06/30 | 273 | 281 | 267 | 281 | 26,000 |
| 2005/06/29 | 270 | 273 | 270 | 273 | 9,000 |
| 2005/06/28 | 269 | 270 | 268 | 270 | 7,000 |
| 2005/06/27 | 269 | 269 | 266 | 269 | 6,000 |
| 2005/06/24 | 268 | 268 | 265 | 265 | 8,000 |
| 2005/06/23 | 268 | 268 | 268 | 268 | 4,000 |
| 2005/06/22 | 268 | 268 | 268 | 268 | 1,000 |
| 2005/06/21 | 263 | 270 | 262 | 263 | 31,000 |
| 2005/06/20 | 264 | 264 | 261 | 262 | 12,000 |
| 2005/06/17 | 260 | 263 | 260 | 263 | 3,000 |
| 2005/06/16 | 260 | 260 | 260 | 260 | 4,000 |
| 2005/06/15 | 262 | 262 | 258 | 258 | 3,000 |
| 2005/06/14 | 260 | 260 | 260 | 260 | 3,000 |
| 2005/06/13 | 260 | 260 | 260 | 260 | 11,000 |
| 2005/06/10 | 269 | 269 | 268 | 268 | 9,000 |
| 2005/06/09 | 264 | 264 | 261 | 261 | 16,000 |
| 2005/06/07 | 267 | 267 | 267 | 267 | 1,000 |
| 2005/06/06 | 262 | 268 | 262 | 268 | 10,000 |
| 2005/06/03 | 261 | 261 | 261 | 261 | 1,000 |
| 2005/06/02 | 263 | 263 | 260 | 260 | 18,000 |
| 2005/06/01 | 268 | 268 | 263 | 263 | 4,000 |
| 2005/05/31 | 265 | 268 | 265 | 268 | 5,000 |
| 2005/05/30 | 260 | 262 | 260 | 260 | 19,000 |
| 2005/05/27 | 258 | 258 | 258 | 258 | 1,000 |
| 2005/05/26 | 267 | 267 | 267 | 267 | 6,000 |
| 2005/05/25 | 264 | 264 | 262 | 262 | 4,000 |
| 2005/05/24 | 265 | 265 | 265 | 265 | 2,000 |
| 2005/05/23 | 268 | 268 | 265 | 265 | 3,000 |
| 2005/05/20 | 264 | 268 | 264 | 265 | 4,000 |
| 2005/05/18 | 263 | 263 | 263 | 263 | 3,000 |
| 2005/05/17 | 263 | 263 | 263 | 263 | 4,000 |
| 2005/05/16 | 265 | 265 | 263 | 263 | 4,000 |
| 2005/05/13 | 266 | 270 | 266 | 270 | 2,000 |
| 2005/05/12 | 267 | 270 | 266 | 267 | 5,000 |
| 2005/05/11 | 268 | 268 | 267 | 267 | 2,000 |
| 2005/05/10 | 279 | 279 | 263 | 263 | 18,000 |
| 2005/05/09 | 272 | 272 | 272 | 272 | 2,000 |
| 2005/05/06 | 272 | 272 | 272 | 272 | 1,000 |
| 2005/05/02 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/04/28 | 265 | 275 | 260 | 275 | 7,000 |
| 2005/04/27 | 267 | 268 | 265 | 268 | 3,000 |
| 2005/04/26 | 266 | 266 | 266 | 266 | 4,000 |
| 2005/04/25 | 266 | 266 | 266 | 266 | 1,000 |
| 2005/04/22 | 264 | 264 | 264 | 264 | 2,000 |
| 2005/04/19 | 255 | 275 | 255 | 275 | 8,000 |
| 2005/04/18 | 265 | 265 | 260 | 260 | 5,000 |
| 2005/04/15 | 277 | 277 | 270 | 270 | 3,000 |
| 2005/04/14 | 277 | 277 | 270 | 270 | 8,000 |
| 2005/04/13 | 274 | 281 | 274 | 281 | 8,000 |
| 2005/04/12 | 280 | 281 | 280 | 280 | 9,000 |
| 2005/04/11 | 284 | 284 | 281 | 282 | 16,000 |
| 2005/04/08 | 273 | 279 | 273 | 279 | 3,000 |
| 2005/04/07 | 276 | 276 | 274 | 274 | 4,000 |
| 2005/04/06 | 275 | 277 | 275 | 277 | 3,000 |
| 2005/04/05 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/04/01 | 279 | 279 | 278 | 278 | 4,000 |
| 2005/03/31 | 272 | 284 | 272 | 284 | 18,000 |
| 2005/03/30 | 278 | 279 | 273 | 273 | 6,000 |
| 2005/03/29 | 278 | 283 | 271 | 283 | 32,000 |
| 2005/03/28 | 280 | 283 | 278 | 283 | 4,000 |
| 2005/03/25 | 287 | 287 | 280 | 280 | 7,000 |
| 2005/03/24 | 284 | 287 | 284 | 287 | 14,000 |
| 2005/03/23 | 282 | 285 | 280 | 285 | 19,000 |
| 2005/03/22 | 283 | 287 | 280 | 287 | 38,000 |
| 2005/03/18 | 266 | 275 | 266 | 275 | 29,000 |
| 2005/03/17 | 265 | 265 | 263 | 265 | 9,000 |
| 2005/03/16 | 264 | 270 | 260 | 265 | 17,000 |
| 2005/03/15 | 260 | 270 | 257 | 262 | 53,000 |
| 2005/03/14 | 260 | 260 | 252 | 260 | 36,000 |
| 2005/03/11 | 273 | 273 | 260 | 265 | 90,000 |
| 2005/03/10 | 262 | 272 | 257 | 272 | 35,000 |
| 2005/03/09 | 258 | 260 | 253 | 253 | 22,000 |
| 2005/03/08 | 254 | 255 | 254 | 255 | 8,000 |
| 2005/03/07 | 252 | 252 | 252 | 252 | 6,000 |
| 2005/03/04 | 254 | 254 | 247 | 247 | 12,000 |
| 2005/03/03 | 249 | 255 | 248 | 255 | 20,000 |
| 2005/03/02 | 249 | 249 | 248 | 248 | 9,000 |
| 2005/03/01 | 250 | 250 | 248 | 248 | 10,000 |
| 2005/02/28 | 252 | 254 | 249 | 250 | 27,000 |
| 2005/02/25 | 254 | 254 | 249 | 249 | 9,000 |
| 2005/02/24 | 253 | 254 | 252 | 252 | 6,000 |
| 2005/02/23 | 254 | 254 | 253 | 253 | 9,000 |
| 2005/02/22 | 253 | 254 | 253 | 254 | 4,000 |
| 2005/02/21 | 258 | 259 | 253 | 253 | 8,000 |
| 2005/02/18 | 257 | 259 | 256 | 259 | 8,000 |
| 2005/02/17 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/02/16 | 259 | 259 | 255 | 255 | 2,000 |
| 2005/02/15 | 257 | 257 | 257 | 257 | 1,000 |
| 2005/02/14 | 260 | 260 | 254 | 254 | 7,000 |
| 2005/02/10 | 262 | 262 | 255 | 255 | 10,000 |
| 2005/02/09 | 258 | 258 | 253 | 257 | 8,000 |
| 2005/02/08 | 255 | 255 | 255 | 255 | 2,000 |
| 2005/02/07 | 258 | 258 | 253 | 253 | 7,000 |
| 2005/02/04 | 258 | 258 | 253 | 253 | 6,000 |
| 2005/02/03 | 258 | 260 | 258 | 258 | 15,000 |
| 2005/02/02 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/02/01 | 255 | 255 | 252 | 252 | 6,000 |
| 2005/01/31 | 256 | 256 | 252 | 252 | 5,000 |
| 2005/01/28 | 255 | 255 | 255 | 255 | 2,000 |
| 2005/01/27 | 260 | 260 | 256 | 256 | 9,000 |
| 2005/01/26 | 260 | 260 | 255 | 257 | 25,000 |
| 2005/01/25 | 269 | 275 | 269 | 273 | 26,000 |
| 2005/01/24 | 265 | 269 | 265 | 269 | 19,000 |
| 2005/01/21 | 264 | 266 | 264 | 266 | 15,000 |
| 2005/01/20 | 265 | 265 | 264 | 264 | 6,000 |
| 2005/01/19 | 266 | 266 | 265 | 266 | 6,000 |
| 2005/01/18 | 266 | 266 | 263 | 266 | 19,000 |
| 2005/01/17 | 268 | 268 | 262 | 268 | 44,000 |
| 2005/01/14 | 270 | 271 | 270 | 271 | 4,000 |
| 2005/01/13 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/01/12 | 270 | 271 | 270 | 270 | 4,000 |
| 2005/01/11 | 272 | 274 | 269 | 274 | 14,000 |
| 2005/01/07 | 260 | 267 | 260 | 267 | 21,000 |
| 2005/01/06 | 259 | 259 | 258 | 259 | 4,000 |
| 2005/01/05 | 263 | 263 | 259 | 259 | 16,000 |
| 2005/01/04 | 260 | 264 | 260 | 260 | 5,000 |