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 |
|---|---|---|---|---|---|
| 2009/12/30 | 63 | 63 | 61 | 61 | 4,000 |
| 2009/12/29 | 60 | 60 | 60 | 60 | 1,000 |
| 2009/12/28 | 61 | 61 | 60 | 60 | 5,000 |
| 2009/12/25 | 61 | 61 | 60 | 60 | 4,000 |
| 2009/12/24 | 61 | 61 | 60 | 60 | 36,000 |
| 2009/12/22 | 62 | 62 | 60 | 60 | 9,000 |
| 2009/12/21 | 62 | 62 | 62 | 62 | 3,000 |
| 2009/12/18 | 61 | 61 | 61 | 61 | 2,000 |
| 2009/12/17 | 62 | 62 | 61 | 61 | 2,000 |
| 2009/12/16 | 60 | 61 | 60 | 60 | 3,000 |
| 2009/12/15 | 60 | 65 | 60 | 65 | 3,000 |
| 2009/12/14 | 64 | 64 | 64 | 64 | 2,000 |
| 2009/12/11 | 64 | 64 | 64 | 64 | 3,000 |
| 2009/12/10 | 62 | 63 | 62 | 62 | 20,000 |
| 2009/12/09 | 66 | 67 | 66 | 67 | 5,000 |
| 2009/12/08 | 62 | 68 | 62 | 68 | 8,000 |
| 2009/12/07 | 60 | 62 | 60 | 62 | 3,000 |
| 2009/12/04 | 59 | 59 | 59 | 59 | 2,000 |
| 2009/12/03 | 59 | 59 | 59 | 59 | 1,000 |
| 2009/11/27 | 64 | 64 | 64 | 64 | 1,000 |
| 2009/11/26 | 63 | 64 | 63 | 64 | 6,000 |
| 2009/11/25 | 58 | 60 | 58 | 60 | 7,000 |
| 2009/11/24 | 55 | 58 | 55 | 58 | 5,000 |
| 2009/11/20 | 55 | 58 | 54 | 58 | 7,000 |
| 2009/11/19 | 55 | 56 | 54 | 55 | 37,000 |
| 2009/11/17 | 63 | 64 | 63 | 64 | 3,000 |
| 2009/11/16 | 64 | 64 | 64 | 64 | 3,000 |
| 2009/11/12 | 69 | 69 | 69 | 69 | 2,000 |
| 2009/11/11 | 67 | 69 | 67 | 69 | 3,000 |
| 2009/11/10 | 65 | 67 | 65 | 66 | 12,000 |
| 2009/11/09 | 68 | 70 | 68 | 70 | 5,000 |
| 2009/11/06 | 68 | 69 | 68 | 68 | 3,000 |
| 2009/11/05 | 67 | 67 | 67 | 67 | 1,000 |
| 2009/11/04 | 69 | 69 | 67 | 67 | 4,000 |
| 2009/11/02 | 66 | 66 | 66 | 66 | 4,000 |
| 2009/10/30 | 66 | 67 | 66 | 67 | 3,000 |
| 2009/10/29 | 67 | 67 | 66 | 66 | 2,000 |
| 2009/10/26 | 70 | 70 | 70 | 70 | 2,000 |
| 2009/10/23 | 69 | 69 | 67 | 67 | 2,000 |
| 2009/10/22 | 67 | 68 | 67 | 68 | 4,000 |
| 2009/10/21 | 67 | 67 | 67 | 67 | 1,000 |
| 2009/10/20 | 66 | 68 | 66 | 68 | 7,000 |
| 2009/10/19 | 69 | 69 | 69 | 69 | 1,000 |
| 2009/10/13 | 68 | 69 | 68 | 69 | 5,000 |
| 2009/10/09 | 65 | 73 | 65 | 73 | 13,000 |
| 2009/10/08 | 65 | 65 | 64 | 65 | 7,000 |
| 2009/10/07 | 63 | 63 | 63 | 63 | 1,000 |
| 2009/10/06 | 63 | 63 | 62 | 62 | 4,000 |
| 2009/10/05 | 63 | 63 | 61 | 61 | 3,000 |
| 2009/10/02 | 65 | 65 | 65 | 65 | 1,000 |
| 2009/10/01 | 64 | 64 | 63 | 63 | 3,000 |
| 2009/09/30 | 66 | 67 | 65 | 65 | 5,000 |
| 2009/09/29 | 68 | 68 | 66 | 66 | 3,000 |
| 2009/09/28 | 69 | 69 | 66 | 66 | 8,000 |
| 2009/09/25 | 68 | 69 | 68 | 69 | 9,000 |
| 2009/09/24 | 73 | 73 | 67 | 71 | 18,000 |
| 2009/09/18 | 76 | 76 | 73 | 76 | 18,000 |
| 2009/09/17 | 76 | 76 | 75 | 75 | 15,000 |
| 2009/09/16 | 78 | 78 | 77 | 77 | 2,000 |
| 2009/09/15 | 78 | 78 | 77 | 77 | 13,000 |
| 2009/09/14 | 80 | 80 | 78 | 80 | 6,000 |
| 2009/09/11 | 79 | 81 | 79 | 81 | 14,000 |
| 2009/09/10 | 77 | 79 | 77 | 79 | 19,000 |
| 2009/09/09 | 80 | 81 | 79 | 81 | 17,000 |
| 2009/09/08 | 78 | 79 | 78 | 79 | 3,000 |
| 2009/09/07 | 79 | 79 | 77 | 77 | 10,000 |
| 2009/09/04 | 79 | 79 | 78 | 79 | 8,000 |
| 2009/09/03 | 80 | 85 | 78 | 79 | 50,000 |
| 2009/09/02 | 80 | 81 | 77 | 81 | 8,000 |
| 2009/09/01 | 82 | 90 | 73 | 80 | 66,000 |
| 2009/08/31 | 81 | 81 | 80 | 80 | 14,000 |
| 2009/08/28 | 78 | 80 | 78 | 80 | 11,000 |
| 2009/08/27 | 80 | 85 | 75 | 78 | 78,000 |
| 2009/08/26 | 73 | 78 | 73 | 78 | 24,000 |
| 2009/08/25 | 73 | 75 | 73 | 75 | 16,000 |
| 2009/08/24 | 75 | 75 | 71 | 75 | 53,000 |
| 2009/08/21 | 74 | 74 | 74 | 74 | 3,000 |
| 2009/08/20 | 77 | 80 | 74 | 75 | 32,000 |
| 2009/08/19 | 77 | 78 | 76 | 77 | 9,000 |
| 2009/08/18 | 78 | 80 | 77 | 80 | 12,000 |
| 2009/08/17 | 80 | 83 | 78 | 80 | 33,000 |
| 2009/08/14 | 83 | 84 | 82 | 84 | 14,000 |
| 2009/08/13 | 84 | 84 | 84 | 84 | 2,000 |
| 2009/08/12 | 83 | 84 | 83 | 84 | 6,000 |
| 2009/08/11 | 84 | 85 | 84 | 85 | 14,000 |
| 2009/08/10 | 82 | 85 | 82 | 85 | 14,000 |
| 2009/08/07 | 85 | 86 | 84 | 86 | 17,000 |
| 2009/08/06 | 86 | 86 | 86 | 86 | 4,000 |
| 2009/08/05 | 86 | 88 | 86 | 86 | 10,000 |
| 2009/08/04 | 86 | 86 | 86 | 86 | 3,000 |
| 2009/08/03 | 85 | 86 | 85 | 86 | 4,000 |
| 2009/07/31 | 85 | 87 | 82 | 87 | 7,000 |
| 2009/07/30 | 84 | 84 | 84 | 84 | 1,000 |
| 2009/07/29 | 84 | 84 | 84 | 84 | 3,000 |
| 2009/07/28 | 88 | 88 | 84 | 84 | 8,000 |
| 2009/07/27 | 86 | 86 | 83 | 84 | 8,000 |
| 2009/07/24 | 85 | 88 | 85 | 85 | 6,000 |
| 2009/07/23 | 82 | 85 | 82 | 85 | 20,000 |
| 2009/07/22 | 84 | 84 | 82 | 83 | 12,000 |
| 2009/07/21 | 81 | 83 | 80 | 82 | 11,000 |
| 2009/07/17 | 82 | 82 | 79 | 82 | 13,000 |
| 2009/07/15 | 75 | 77 | 75 | 77 | 5,000 |
| 2009/07/14 | 73 | 77 | 73 | 77 | 16,000 |
| 2009/07/13 | 81 | 81 | 65 | 65 | 46,000 |
| 2009/07/10 | 89 | 89 | 85 | 88 | 24,000 |
| 2009/07/09 | 91 | 92 | 91 | 92 | 10,000 |
| 2009/07/08 | 94 | 94 | 91 | 91 | 13,000 |
| 2009/07/07 | 94 | 94 | 94 | 94 | 2,000 |
| 2009/07/06 | 95 | 96 | 94 | 96 | 6,000 |
| 2009/07/03 | 97 | 97 | 91 | 95 | 20,000 |
| 2009/07/02 | 97 | 97 | 95 | 96 | 6,000 |
| 2009/07/01 | 96 | 98 | 96 | 98 | 11,000 |
| 2009/06/30 | 94 | 99 | 94 | 99 | 10,000 |
| 2009/06/29 | 100 | 100 | 90 | 93 | 31,000 |
| 2009/06/26 | 99 | 99 | 99 | 99 | 2,000 |
| 2009/06/25 | 94 | 99 | 87 | 99 | 36,000 |
| 2009/06/24 | 89 | 93 | 87 | 93 | 7,000 |
| 2009/06/23 | 91 | 91 | 80 | 91 | 25,000 |
| 2009/06/19 | 88 | 91 | 88 | 91 | 2,000 |
| 2009/06/18 | 92 | 93 | 91 | 91 | 6,000 |
| 2009/06/17 | 88 | 92 | 88 | 92 | 5,000 |
| 2009/06/16 | 90 | 96 | 86 | 91 | 7,000 |
| 2009/06/15 | 101 | 101 | 86 | 95 | 69,000 |
| 2009/06/12 | 93 | 100 | 86 | 100 | 62,000 |
| 2009/06/11 | 81 | 86 | 81 | 86 | 10,000 |
| 2009/06/10 | 74 | 82 | 73 | 78 | 36,000 |
| 2009/06/09 | 78 | 78 | 74 | 78 | 19,000 |
| 2009/06/08 | 66 | 73 | 66 | 73 | 13,000 |
| 2009/06/04 | 67 | 67 | 60 | 65 | 11,000 |
| 2009/06/03 | 66 | 69 | 65 | 66 | 19,000 |
| 2009/06/02 | 65 | 65 | 61 | 65 | 9,000 |
| 2009/06/01 | 62 | 66 | 62 | 62 | 20,000 |
| 2009/05/29 | 56 | 63 | 56 | 62 | 26,000 |
| 2009/05/28 | 56 | 56 | 55 | 56 | 9,000 |
| 2009/05/27 | 56 | 57 | 56 | 56 | 15,000 |
| 2009/05/26 | 56 | 56 | 56 | 56 | 5,000 |
| 2009/05/25 | 55 | 55 | 55 | 55 | 6,000 |
| 2009/05/22 | 54 | 54 | 54 | 54 | 2,000 |
| 2009/05/21 | 54 | 54 | 54 | 54 | 1,000 |
| 2009/05/20 | 55 | 55 | 54 | 54 | 9,000 |
| 2009/05/19 | 54 | 55 | 54 | 54 | 4,000 |
| 2009/05/18 | 55 | 56 | 55 | 56 | 10,000 |
| 2009/05/15 | 55 | 55 | 54 | 54 | 5,000 |
| 2009/05/14 | 55 | 55 | 55 | 55 | 4,000 |
| 2009/05/13 | 54 | 54 | 53 | 54 | 28,000 |
| 2009/05/12 | 56 | 58 | 56 | 58 | 13,000 |
| 2009/05/11 | 54 | 59 | 54 | 55 | 19,000 |
| 2009/05/08 | 55 | 59 | 53 | 59 | 31,000 |
| 2009/05/07 | 53 | 53 | 52 | 52 | 9,000 |
| 2009/05/01 | 51 | 52 | 51 | 52 | 3,000 |
| 2009/04/30 | 53 | 53 | 51 | 51 | 6,000 |
| 2009/04/28 | 52 | 52 | 52 | 52 | 1,000 |
| 2009/04/27 | 52 | 52 | 52 | 52 | 3,000 |
| 2009/04/24 | 51 | 51 | 51 | 51 | 1,000 |
| 2009/04/23 | 50 | 50 | 49 | 49 | 20,000 |
| 2009/04/22 | 52 | 52 | 50 | 50 | 11,000 |
| 2009/04/21 | 50 | 50 | 49 | 49 | 8,000 |
| 2009/04/20 | 51 | 52 | 51 | 52 | 6,000 |
| 2009/04/17 | 50 | 50 | 48 | 48 | 31,000 |
| 2009/04/16 | 49 | 49 | 49 | 49 | 6,000 |
| 2009/04/15 | 50 | 51 | 50 | 51 | 22,000 |
| 2009/04/14 | 56 | 56 | 50 | 50 | 20,000 |
| 2009/04/13 | 52 | 53 | 52 | 53 | 6,000 |
| 2009/04/10 | 48 | 50 | 48 | 50 | 30,000 |
| 2009/04/09 | 50 | 52 | 50 | 52 | 22,000 |
| 2009/04/08 | 50 | 50 | 49 | 50 | 17,000 |
| 2009/04/07 | 54 | 54 | 50 | 51 | 45,000 |
| 2009/04/06 | 56 | 59 | 54 | 54 | 11,000 |
| 2009/04/03 | 57 | 57 | 54 | 55 | 11,000 |
| 2009/04/02 | 57 | 57 | 57 | 57 | 3,000 |
| 2009/04/01 | 57 | 57 | 57 | 57 | 2,000 |
| 2009/03/31 | 61 | 61 | 61 | 61 | 1,000 |
| 2009/03/30 | 58 | 58 | 56 | 56 | 6,000 |
| 2009/03/27 | 59 | 60 | 58 | 60 | 3,000 |
| 2009/03/26 | 65 | 65 | 57 | 63 | 28,000 |
| 2009/03/25 | 61 | 70 | 61 | 68 | 23,000 |
| 2009/03/24 | 60 | 61 | 60 | 61 | 2,000 |
| 2009/03/23 | 60 | 61 | 59 | 61 | 13,000 |
| 2009/03/19 | 55 | 56 | 55 | 56 | 8,000 |
| 2009/03/18 | 56 | 56 | 54 | 54 | 12,000 |
| 2009/03/17 | 56 | 56 | 56 | 56 | 6,000 |
| 2009/03/16 | 58 | 58 | 50 | 58 | 22,000 |
| 2009/03/13 | 58 | 58 | 58 | 58 | 1,000 |
| 2009/03/10 | 62 | 62 | 54 | 58 | 12,000 |
| 2009/03/09 | 63 | 64 | 60 | 64 | 14,000 |
| 2009/03/06 | 52 | 55 | 52 | 55 | 8,000 |
| 2009/03/05 | 49 | 53 | 49 | 52 | 11,000 |
| 2009/03/04 | 48 | 48 | 48 | 48 | 1,000 |
| 2009/03/03 | 49 | 49 | 46 | 46 | 9,000 |
| 2009/03/02 | 48 | 48 | 48 | 48 | 1,000 |
| 2009/02/27 | 47 | 48 | 47 | 48 | 4,000 |
| 2009/02/26 | 47 | 47 | 46 | 47 | 8,000 |
| 2009/02/25 | 44 | 45 | 44 | 44 | 6,000 |
| 2009/02/24 | 42 | 45 | 42 | 45 | 5,000 |
| 2009/02/23 | 42 | 44 | 41 | 42 | 36,000 |
| 2009/02/20 | 45 | 47 | 45 | 46 | 29,000 |
| 2009/02/19 | 50 | 55 | 50 | 50 | 20,000 |
| 2009/02/18 | 55 | 56 | 55 | 55 | 14,000 |
| 2009/02/17 | 60 | 60 | 60 | 60 | 4,000 |
| 2009/02/16 | 64 | 64 | 63 | 63 | 8,000 |
| 2009/02/12 | 65 | 66 | 64 | 64 | 15,000 |
| 2009/02/10 | 70 | 70 | 66 | 66 | 25,000 |
| 2009/02/09 | 70 | 70 | 68 | 70 | 16,000 |
| 2009/02/06 | 79 | 79 | 69 | 69 | 16,000 |
| 2009/02/04 | 76 | 76 | 76 | 76 | 1,000 |
| 2009/02/03 | 76 | 76 | 76 | 76 | 3,000 |
| 2009/02/02 | 74 | 75 | 74 | 75 | 2,000 |
| 2009/01/30 | 79 | 79 | 79 | 79 | 3,000 |
| 2009/01/29 | 72 | 72 | 69 | 72 | 8,000 |
| 2009/01/28 | 74 | 74 | 74 | 74 | 1,000 |
| 2009/01/27 | 79 | 79 | 74 | 74 | 3,000 |
| 2009/01/26 | 80 | 80 | 74 | 74 | 7,000 |
| 2009/01/23 | 84 | 84 | 80 | 80 | 11,000 |
| 2009/01/22 | 86 | 86 | 85 | 85 | 4,000 |
| 2009/01/21 | 88 | 88 | 88 | 88 | 1,000 |
| 2009/01/20 | 90 | 90 | 90 | 90 | 2,000 |
| 2009/01/19 | 89 | 89 | 89 | 89 | 2,000 |
| 2009/01/16 | 88 | 88 | 88 | 88 | 5,000 |
| 2009/01/14 | 93 | 93 | 90 | 90 | 6,000 |
| 2009/01/13 | 96 | 96 | 91 | 91 | 22,000 |
| 2009/01/09 | 97 | 102 | 96 | 96 | 25,000 |
| 2009/01/08 | 93 | 96 | 93 | 96 | 2,000 |
| 2009/01/07 | 94 | 94 | 91 | 91 | 7,000 |
| 2009/01/06 | 95 | 95 | 93 | 93 | 11,000 |
| 2009/01/05 | 91 | 91 | 91 | 91 | 1,000 |