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 |
|---|---|---|---|---|---|
| 2008/12/30 | 92 | 92 | 92 | 92 | 2,000 |
| 2008/12/29 | 92 | 92 | 92 | 92 | 3,000 |
| 2008/12/26 | 94 | 94 | 94 | 94 | 2,000 |
| 2008/12/25 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/12/24 | 94 | 94 | 91 | 91 | 4,000 |
| 2008/12/22 | 95 | 95 | 95 | 95 | 2,000 |
| 2008/12/19 | 96 | 96 | 95 | 95 | 2,000 |
| 2008/12/18 | 95 | 95 | 95 | 95 | 1,000 |
| 2008/12/17 | 103 | 103 | 102 | 102 | 3,000 |
| 2008/12/15 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/12/11 | 107 | 107 | 107 | 107 | 3,000 |
| 2008/12/10 | 108 | 108 | 93 | 93 | 18,000 |
| 2008/12/09 | 92 | 93 | 92 | 93 | 11,000 |
| 2008/12/08 | 88 | 90 | 88 | 90 | 4,000 |
| 2008/12/04 | 86 | 86 | 86 | 86 | 1,000 |
| 2008/12/02 | 86 | 86 | 86 | 86 | 1,000 |
| 2008/12/01 | 89 | 89 | 89 | 89 | 1,000 |
| 2008/11/28 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/11/27 | 90 | 95 | 90 | 95 | 3,000 |
| 2008/11/26 | 96 | 96 | 95 | 95 | 4,000 |
| 2008/11/25 | 95 | 95 | 95 | 95 | 3,000 |
| 2008/11/20 | 94 | 94 | 94 | 94 | 1,000 |
| 2008/11/17 | 95 | 100 | 95 | 100 | 2,000 |
| 2008/11/14 | 98 | 98 | 98 | 98 | 2,000 |
| 2008/11/13 | 100 | 100 | 100 | 100 | 3,000 |
| 2008/11/12 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/11/11 | 100 | 100 | 100 | 100 | 7,000 |
| 2008/11/10 | 111 | 111 | 105 | 105 | 18,000 |
| 2008/11/07 | 101 | 106 | 101 | 105 | 6,000 |
| 2008/11/05 | 108 | 108 | 103 | 103 | 5,000 |
| 2008/10/31 | 101 | 101 | 100 | 100 | 3,000 |
| 2008/10/28 | 101 | 101 | 101 | 101 | 1,000 |
| 2008/10/27 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/10/24 | 105 | 105 | 100 | 100 | 9,000 |
| 2008/10/23 | 107 | 112 | 107 | 107 | 7,000 |
| 2008/10/22 | 107 | 107 | 107 | 107 | 5,000 |
| 2008/10/21 | 110 | 110 | 110 | 110 | 1,000 |
| 2008/10/20 | 103 | 107 | 103 | 107 | 3,000 |
| 2008/10/16 | 102 | 112 | 102 | 112 | 2,000 |
| 2008/10/14 | 109 | 112 | 109 | 112 | 2,000 |
| 2008/10/10 | 117 | 117 | 102 | 102 | 18,000 |
| 2008/10/09 | 103 | 105 | 88 | 102 | 24,000 |
| 2008/10/08 | 100 | 103 | 98 | 103 | 3,000 |
| 2008/10/07 | 102 | 105 | 100 | 105 | 5,000 |
| 2008/10/06 | 107 | 108 | 105 | 105 | 5,000 |
| 2008/10/03 | 107 | 107 | 107 | 107 | 1,000 |
| 2008/10/02 | 107 | 107 | 107 | 107 | 1,000 |
| 2008/10/01 | 107 | 107 | 107 | 107 | 1,000 |
| 2008/09/30 | 110 | 110 | 110 | 110 | 2,000 |
| 2008/09/26 | 105 | 110 | 105 | 110 | 8,000 |
| 2008/09/25 | 114 | 115 | 114 | 115 | 8,000 |
| 2008/09/24 | 124 | 126 | 124 | 124 | 11,000 |
| 2008/09/22 | 122 | 126 | 122 | 122 | 12,000 |
| 2008/09/19 | 124 | 126 | 120 | 120 | 14,000 |
| 2008/09/18 | 122 | 122 | 122 | 122 | 2,000 |
| 2008/09/17 | 121 | 121 | 120 | 120 | 12,000 |
| 2008/09/16 | 123 | 123 | 116 | 120 | 6,000 |
| 2008/09/12 | 128 | 128 | 125 | 125 | 4,000 |
| 2008/09/11 | 129 | 129 | 125 | 125 | 2,000 |
| 2008/09/10 | 129 | 132 | 129 | 130 | 18,000 |
| 2008/09/09 | 105 | 109 | 105 | 109 | 6,000 |
| 2008/09/08 | 102 | 105 | 102 | 105 | 11,000 |
| 2008/09/05 | 101 | 103 | 101 | 103 | 7,000 |
| 2008/09/04 | 103 | 103 | 103 | 103 | 1,000 |
| 2008/09/03 | 101 | 104 | 101 | 104 | 8,000 |
| 2008/09/02 | 110 | 110 | 106 | 106 | 9,000 |
| 2008/09/01 | 110 | 110 | 109 | 110 | 9,000 |
| 2008/08/29 | 113 | 113 | 113 | 113 | 3,000 |
| 2008/08/28 | 112 | 113 | 112 | 113 | 4,000 |
| 2008/08/27 | 112 | 112 | 112 | 112 | 2,000 |
| 2008/08/26 | 112 | 112 | 112 | 112 | 7,000 |
| 2008/08/25 | 117 | 117 | 115 | 115 | 2,000 |
| 2008/08/22 | 115 | 117 | 115 | 117 | 2,000 |
| 2008/08/21 | 119 | 119 | 115 | 115 | 10,000 |
| 2008/08/20 | 119 | 119 | 119 | 119 | 2,000 |
| 2008/08/19 | 125 | 125 | 119 | 120 | 13,000 |
| 2008/08/18 | 126 | 128 | 126 | 128 | 2,000 |
| 2008/08/15 | 120 | 120 | 120 | 120 | 5,000 |
| 2008/08/14 | 121 | 121 | 120 | 120 | 6,000 |
| 2008/08/13 | 121 | 121 | 121 | 121 | 3,000 |
| 2008/08/12 | 145 | 145 | 135 | 135 | 18,000 |
| 2008/08/11 | 145 | 145 | 145 | 145 | 12,000 |
| 2008/08/08 | 140 | 144 | 140 | 144 | 3,000 |
| 2008/08/07 | 142 | 142 | 140 | 140 | 6,000 |
| 2008/08/06 | 142 | 142 | 142 | 142 | 2,000 |
| 2008/08/05 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/08/04 | 146 | 146 | 146 | 146 | 1,000 |
| 2008/07/31 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/07/29 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/07/28 | 151 | 151 | 151 | 151 | 2,000 |
| 2008/07/25 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/07/23 | 156 | 156 | 150 | 150 | 7,000 |
| 2008/07/22 | 158 | 158 | 157 | 157 | 3,000 |
| 2008/07/17 | 160 | 160 | 158 | 158 | 3,000 |
| 2008/07/16 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/07/14 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/07/11 | 165 | 165 | 161 | 161 | 3,000 |
| 2008/07/10 | 162 | 163 | 162 | 163 | 13,000 |
| 2008/07/09 | 158 | 162 | 158 | 162 | 7,000 |
| 2008/07/08 | 157 | 157 | 157 | 157 | 5,000 |
| 2008/07/07 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/07/04 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/06/30 | 155 | 163 | 155 | 163 | 4,000 |
| 2008/06/26 | 158 | 158 | 155 | 155 | 4,000 |
| 2008/06/25 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/06/20 | 160 | 160 | 160 | 160 | 4,000 |
| 2008/06/19 | 162 | 162 | 161 | 161 | 3,000 |
| 2008/06/18 | 162 | 162 | 162 | 162 | 2,000 |
| 2008/06/11 | 165 | 165 | 164 | 164 | 5,000 |
| 2008/06/10 | 170 | 170 | 170 | 170 | 12,000 |
| 2008/06/09 | 171 | 171 | 168 | 168 | 4,000 |
| 2008/06/06 | 173 | 173 | 171 | 171 | 6,000 |
| 2008/06/05 | 170 | 171 | 170 | 171 | 3,000 |
| 2008/06/04 | 174 | 174 | 171 | 171 | 12,000 |
| 2008/06/03 | 173 | 174 | 173 | 174 | 2,000 |
| 2008/06/02 | 174 | 174 | 173 | 173 | 3,000 |
| 2008/05/30 | 175 | 175 | 170 | 170 | 10,000 |
| 2008/05/29 | 172 | 178 | 172 | 177 | 9,000 |
| 2008/05/28 | 180 | 180 | 173 | 173 | 13,000 |
| 2008/05/27 | 199 | 199 | 185 | 185 | 6,000 |
| 2008/05/26 | 197 | 207 | 197 | 207 | 5,000 |
| 2008/05/23 | 217 | 217 | 211 | 211 | 4,000 |
| 2008/05/22 | 208 | 213 | 208 | 213 | 14,000 |
| 2008/05/21 | 208 | 209 | 208 | 209 | 14,000 |
| 2008/05/20 | 208 | 208 | 208 | 208 | 12,000 |
| 2008/05/19 | 207 | 208 | 207 | 208 | 8,000 |
| 2008/05/16 | 208 | 209 | 207 | 208 | 50,000 |
| 2008/05/15 | 208 | 208 | 207 | 207 | 20,000 |
| 2008/05/14 | 207 | 209 | 207 | 209 | 9,000 |
| 2008/05/13 | 207 | 209 | 207 | 208 | 16,000 |
| 2008/05/12 | 211 | 211 | 207 | 208 | 53,000 |
| 2008/05/09 | 210 | 210 | 207 | 208 | 15,000 |
| 2008/05/08 | 206 | 208 | 205 | 207 | 21,000 |
| 2008/05/07 | 202 | 212 | 202 | 204 | 70,000 |
| 2008/05/02 | 201 | 202 | 201 | 201 | 14,000 |
| 2008/05/01 | 200 | 200 | 198 | 199 | 7,000 |
| 2008/04/30 | 200 | 200 | 199 | 199 | 21,000 |
| 2008/04/28 | 203 | 204 | 200 | 200 | 39,000 |
| 2008/04/25 | 202 | 202 | 202 | 202 | 7,000 |
| 2008/04/24 | 201 | 203 | 201 | 202 | 27,000 |
| 2008/04/23 | 204 | 204 | 201 | 201 | 16,000 |
| 2008/04/22 | 201 | 201 | 201 | 201 | 2,000 |
| 2008/04/21 | 205 | 205 | 190 | 200 | 34,000 |
| 2008/04/17 | 206 | 206 | 203 | 203 | 14,000 |
| 2008/04/16 | 206 | 210 | 206 | 209 | 53,000 |
| 2008/04/14 | 185 | 185 | 185 | 185 | 10,000 |
| 2008/04/11 | 178 | 178 | 178 | 178 | 16,000 |
| 2008/04/10 | 175 | 175 | 160 | 160 | 14,000 |
| 2008/04/09 | 173 | 173 | 173 | 173 | 1,000 |
| 2008/04/08 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/04/07 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/04/04 | 170 | 171 | 170 | 170 | 6,000 |
| 2008/04/03 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/03/31 | 170 | 178 | 170 | 178 | 4,000 |
| 2008/03/28 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/03/27 | 159 | 162 | 159 | 162 | 2,000 |
| 2008/03/26 | 159 | 159 | 159 | 159 | 4,000 |
| 2008/03/25 | 175 | 175 | 173 | 174 | 8,000 |
| 2008/03/24 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/03/21 | 170 | 175 | 170 | 175 | 4,000 |
| 2008/03/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/03/12 | 166 | 175 | 166 | 175 | 3,000 |
| 2008/03/10 | 180 | 180 | 171 | 175 | 13,000 |
| 2008/03/07 | 171 | 175 | 171 | 175 | 2,000 |
| 2008/03/06 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/03/05 | 175 | 175 | 173 | 173 | 2,000 |
| 2008/03/04 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/02/29 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/02/28 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/02/27 | 172 | 174 | 172 | 174 | 5,000 |
| 2008/02/26 | 175 | 175 | 174 | 174 | 4,000 |
| 2008/02/25 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/02/19 | 175 | 180 | 175 | 180 | 6,000 |
| 2008/02/18 | 180 | 185 | 180 | 185 | 6,000 |
| 2008/02/15 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/02/14 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/02/13 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/02/12 | 187 | 187 | 187 | 187 | 11,000 |
| 2008/02/08 | 175 | 182 | 175 | 182 | 5,000 |
| 2008/02/07 | 180 | 180 | 176 | 176 | 2,000 |
| 2008/02/04 | 173 | 180 | 173 | 180 | 3,000 |
| 2008/01/30 | 183 | 183 | 183 | 183 | 2,000 |
| 2008/01/28 | 184 | 184 | 182 | 182 | 2,000 |
| 2008/01/25 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/01/24 | 161 | 170 | 161 | 170 | 2,000 |
| 2008/01/22 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/01/18 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/01/17 | 176 | 176 | 175 | 175 | 2,000 |
| 2008/01/16 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/01/15 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/01/11 | 182 | 182 | 182 | 182 | 2,000 |
| 2008/01/10 | 193 | 193 | 184 | 184 | 13,000 |
| 2008/01/09 | 182 | 183 | 182 | 183 | 3,000 |
| 2008/01/08 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/01/07 | 167 | 182 | 167 | 178 | 16,000 |
| 2008/01/04 | 168 | 168 | 168 | 168 | 3,000 |