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 |
---|---|---|---|---|---|
2013/12/30 | 124 | 124 | 118 | 122 | 146,000 |
2013/12/27 | 116 | 123 | 115 | 120 | 219,000 |
2013/12/26 | 116 | 117 | 116 | 117 | 21,000 |
2013/12/25 | 113 | 115 | 112 | 114 | 37,000 |
2013/12/24 | 114 | 115 | 111 | 113 | 37,000 |
2013/12/20 | 115 | 115 | 113 | 114 | 39,000 |
2013/12/19 | 114 | 118 | 114 | 116 | 94,000 |
2013/12/18 | 114 | 115 | 113 | 114 | 47,000 |
2013/12/17 | 117 | 117 | 113 | 114 | 45,000 |
2013/12/16 | 119 | 119 | 113 | 113 | 107,000 |
2013/12/13 | 117 | 118 | 117 | 118 | 36,000 |
2013/12/12 | 116 | 120 | 116 | 118 | 124,000 |
2013/12/11 | 117 | 119 | 116 | 117 | 111,000 |
2013/12/10 | 121 | 122 | 118 | 119 | 196,000 |
2013/12/09 | 116 | 122 | 116 | 122 | 455,000 |
2013/12/06 | 112 | 123 | 112 | 114 | 358,000 |
2013/12/05 | 117 | 117 | 112 | 112 | 92,000 |
2013/12/04 | 118 | 118 | 113 | 114 | 146,000 |
2013/12/03 | 121 | 121 | 118 | 119 | 101,000 |
2013/12/02 | 122 | 122 | 117 | 120 | 142,000 |
2013/11/29 | 120 | 121 | 117 | 120 | 224,000 |
2013/11/28 | 118 | 118 | 113 | 116 | 188,000 |
2013/11/27 | 120 | 122 | 118 | 118 | 259,000 |
2013/11/26 | 116 | 128 | 115 | 120 | 979,000 |
2013/11/25 | 118 | 119 | 113 | 117 | 938,000 |
2013/11/22 | 111 | 149 | 111 | 125 | 8,605,000 |
2013/11/21 | 104 | 108 | 104 | 107 | 141,000 |
2013/11/20 | 105 | 106 | 104 | 104 | 107,000 |
2013/11/19 | 103 | 104 | 102 | 104 | 53,000 |
2013/11/18 | 104 | 105 | 101 | 103 | 153,000 |
2013/11/15 | 101 | 117 | 100 | 104 | 1,352,000 |
2013/11/14 | 100 | 101 | 99 | 100 | 60,000 |
2013/11/13 | 101 | 101 | 93 | 100 | 251,000 |
2013/11/12 | 100 | 101 | 99 | 100 | 57,000 |
2013/11/11 | 107 | 107 | 98 | 103 | 323,000 |
2013/11/08 | 106 | 107 | 102 | 107 | 111,000 |
2013/11/07 | 111 | 112 | 104 | 106 | 297,000 |
2013/11/06 | 117 | 127 | 106 | 115 | 1,460,000 |
2013/11/05 | 95 | 122 | 95 | 122 | 3,049,000 |
2013/11/01 | 94 | 94 | 92 | 92 | 59,000 |
2013/10/31 | 96 | 96 | 94 | 94 | 41,000 |
2013/10/30 | 101 | 101 | 96 | 97 | 67,000 |
2013/10/29 | 97 | 100 | 97 | 98 | 49,000 |
2013/10/28 | 96 | 105 | 96 | 97 | 196,000 |
2013/10/25 | 96 | 96 | 95 | 96 | 78,000 |
2013/10/24 | 91 | 95 | 91 | 95 | 26,000 |
2013/10/23 | 93 | 93 | 92 | 92 | 27,000 |
2013/10/22 | 93 | 93 | 93 | 93 | 19,000 |
2013/10/21 | 92 | 94 | 91 | 94 | 40,000 |
2013/10/18 | 91 | 93 | 91 | 93 | 14,000 |
2013/10/17 | 90 | 91 | 89 | 90 | 29,000 |
2013/10/16 | 89 | 89 | 87 | 88 | 9,000 |
2013/10/15 | 90 | 90 | 87 | 89 | 26,000 |
2013/10/11 | 90 | 90 | 88 | 88 | 39,000 |
2013/10/10 | 88 | 90 | 88 | 90 | 10,000 |
2013/10/09 | 86 | 88 | 86 | 87 | 48,000 |
2013/10/08 | 86 | 88 | 86 | 88 | 15,000 |
2013/10/07 | 89 | 89 | 88 | 88 | 31,000 |
2013/10/04 | 91 | 91 | 89 | 89 | 22,000 |
2013/10/03 | 91 | 91 | 90 | 91 | 9,000 |
2013/10/02 | 95 | 95 | 91 | 91 | 30,000 |
2013/10/01 | 91 | 95 | 91 | 95 | 39,000 |
2013/09/30 | 90 | 93 | 90 | 90 | 41,000 |
2013/09/27 | 91 | 93 | 91 | 92 | 14,000 |
2013/09/26 | 88 | 91 | 88 | 90 | 57,000 |
2013/09/25 | 97 | 97 | 92 | 93 | 94,000 |
2013/09/24 | 95 | 99 | 92 | 98 | 186,000 |
2013/09/20 | 86 | 96 | 86 | 95 | 308,000 |
2013/09/19 | 86 | 86 | 86 | 86 | 24,000 |
2013/09/18 | 85 | 85 | 84 | 85 | 37,000 |
2013/09/17 | 84 | 85 | 83 | 85 | 25,000 |
2013/09/13 | 83 | 83 | 83 | 83 | 7,000 |
2013/09/12 | 83 | 83 | 83 | 83 | 8,000 |
2013/09/11 | 82 | 83 | 82 | 83 | 29,000 |
2013/09/10 | 83 | 83 | 81 | 81 | 19,000 |
2013/09/09 | 83 | 83 | 83 | 83 | 8,000 |
2013/09/06 | 82 | 84 | 80 | 81 | 43,000 |
2013/09/05 | 80 | 82 | 80 | 82 | 13,000 |
2013/09/04 | 80 | 82 | 80 | 81 | 35,000 |
2013/09/03 | 78 | 81 | 78 | 80 | 114,000 |
2013/09/02 | 83 | 83 | 81 | 82 | 39,000 |
2013/08/30 | 83 | 83 | 83 | 83 | 1,000 |
2013/08/29 | 83 | 83 | 83 | 83 | 1,000 |
2013/08/28 | 85 | 85 | 83 | 84 | 25,000 |
2013/08/27 | 86 | 86 | 86 | 86 | 1,000 |
2013/08/26 | 87 | 87 | 86 | 87 | 4,000 |
2013/08/23 | 87 | 87 | 86 | 86 | 11,000 |
2013/08/22 | 86 | 87 | 86 | 87 | 6,000 |
2013/08/21 | 86 | 87 | 85 | 86 | 37,000 |
2013/08/20 | 85 | 92 | 85 | 87 | 105,000 |
2013/08/19 | 84 | 84 | 83 | 84 | 11,000 |
2013/08/16 | 84 | 85 | 83 | 84 | 14,000 |
2013/08/15 | 85 | 85 | 84 | 84 | 9,000 |
2013/08/14 | 86 | 86 | 85 | 85 | 11,000 |
2013/08/13 | 86 | 86 | 85 | 85 | 5,000 |
2013/08/12 | 85 | 86 | 85 | 86 | 9,000 |
2013/08/09 | 86 | 86 | 86 | 86 | 7,000 |
2013/08/08 | 87 | 87 | 85 | 85 | 6,000 |
2013/08/07 | 86 | 86 | 85 | 85 | 4,000 |
2013/08/06 | 87 | 87 | 87 | 87 | 1,000 |
2013/08/05 | 87 | 87 | 86 | 86 | 9,000 |
2013/08/02 | 86 | 86 | 85 | 86 | 6,000 |
2013/08/01 | 85 | 85 | 85 | 85 | 5,000 |
2013/07/31 | 85 | 85 | 85 | 85 | 2,000 |
2013/07/30 | 82 | 86 | 82 | 86 | 9,000 |
2013/07/29 | 86 | 87 | 83 | 84 | 22,000 |
2013/07/26 | 88 | 88 | 87 | 87 | 12,000 |
2013/07/25 | 88 | 90 | 88 | 89 | 6,000 |
2013/07/24 | 88 | 88 | 87 | 88 | 7,000 |
2013/07/23 | 89 | 89 | 88 | 88 | 2,000 |
2013/07/22 | 89 | 89 | 88 | 89 | 8,000 |
2013/07/19 | 90 | 90 | 89 | 89 | 8,000 |
2013/07/18 | 93 | 93 | 89 | 90 | 43,000 |
2013/07/17 | 91 | 92 | 91 | 91 | 21,000 |
2013/07/16 | 93 | 93 | 90 | 91 | 6,000 |
2013/07/12 | 90 | 93 | 90 | 92 | 20,000 |
2013/07/11 | 87 | 89 | 87 | 89 | 6,000 |
2013/07/10 | 88 | 89 | 87 | 88 | 14,000 |
2013/07/09 | 88 | 89 | 86 | 88 | 25,000 |
2013/07/08 | 90 | 94 | 87 | 87 | 84,000 |
2013/07/05 | 87 | 89 | 87 | 88 | 13,000 |
2013/07/04 | 87 | 89 | 86 | 86 | 17,000 |
2013/07/03 | 86 | 87 | 85 | 87 | 20,000 |
2013/07/02 | 86 | 86 | 86 | 86 | 4,000 |
2013/07/01 | 84 | 84 | 82 | 84 | 36,000 |
2013/06/28 | 83 | 85 | 82 | 84 | 21,000 |
2013/06/27 | 81 | 81 | 81 | 81 | 10,000 |
2013/06/26 | 86 | 86 | 80 | 80 | 33,000 |
2013/06/25 | 86 | 86 | 82 | 84 | 30,000 |
2013/06/24 | 86 | 86 | 85 | 86 | 31,000 |
2013/06/21 | 85 | 89 | 85 | 86 | 23,000 |
2013/06/20 | 89 | 89 | 89 | 89 | 5,000 |
2013/06/19 | 88 | 89 | 86 | 87 | 13,000 |
2013/06/18 | 86 | 87 | 86 | 86 | 4,000 |
2013/06/17 | 85 | 87 | 85 | 87 | 6,000 |
2013/06/14 | 86 | 88 | 84 | 86 | 24,000 |
2013/06/13 | 86 | 86 | 85 | 86 | 13,000 |
2013/06/12 | 86 | 88 | 86 | 88 | 8,000 |
2013/06/11 | 86 | 87 | 86 | 87 | 27,000 |
2013/06/10 | 84 | 86 | 84 | 86 | 35,000 |
2013/06/07 | 84 | 88 | 82 | 84 | 156,000 |
2013/06/06 | 91 | 94 | 86 | 87 | 45,000 |
2013/06/05 | 95 | 96 | 92 | 93 | 17,000 |
2013/06/04 | 91 | 95 | 90 | 95 | 19,000 |
2013/06/03 | 93 | 93 | 91 | 92 | 17,000 |
2013/05/31 | 96 | 96 | 95 | 95 | 2,000 |
2013/05/30 | 97 | 97 | 94 | 94 | 13,000 |
2013/05/29 | 96 | 98 | 96 | 97 | 21,000 |
2013/05/28 | 94 | 96 | 94 | 94 | 17,000 |
2013/05/27 | 95 | 96 | 95 | 95 | 20,000 |
2013/05/24 | 102 | 102 | 95 | 97 | 24,000 |
2013/05/23 | 105 | 105 | 94 | 100 | 108,000 |
2013/05/22 | 105 | 105 | 103 | 105 | 49,000 |
2013/05/21 | 105 | 105 | 103 | 104 | 66,000 |
2013/05/20 | 105 | 105 | 102 | 103 | 41,000 |
2013/05/17 | 100 | 102 | 100 | 102 | 23,000 |
2013/05/16 | 105 | 105 | 85 | 100 | 222,000 |
2013/05/15 | 112 | 114 | 106 | 107 | 225,000 |
2013/05/14 | 116 | 118 | 110 | 112 | 324,000 |
2013/05/13 | 103 | 111 | 102 | 111 | 297,000 |
2013/05/10 | 103 | 104 | 102 | 103 | 40,000 |
2013/05/09 | 103 | 104 | 102 | 103 | 52,000 |
2013/05/08 | 104 | 104 | 102 | 103 | 65,000 |
2013/05/07 | 101 | 104 | 101 | 104 | 24,000 |
2013/05/02 | 102 | 103 | 100 | 100 | 64,000 |
2013/05/01 | 103 | 104 | 101 | 103 | 12,000 |
2013/04/30 | 102 | 103 | 100 | 102 | 37,000 |
2013/04/26 | 106 | 107 | 103 | 103 | 45,000 |
2013/04/25 | 106 | 108 | 105 | 106 | 132,000 |
2013/04/24 | 105 | 107 | 105 | 105 | 47,000 |
2013/04/23 | 103 | 105 | 103 | 105 | 30,000 |
2013/04/22 | 104 | 106 | 104 | 104 | 40,000 |
2013/04/19 | 105 | 105 | 103 | 104 | 47,000 |
2013/04/18 | 104 | 106 | 100 | 104 | 173,000 |
2013/04/17 | 108 | 109 | 106 | 106 | 62,000 |
2013/04/16 | 108 | 108 | 104 | 107 | 151,000 |
2013/04/15 | 111 | 112 | 108 | 111 | 320,000 |
2013/04/12 | 103 | 108 | 101 | 108 | 174,000 |
2013/04/11 | 105 | 113 | 103 | 103 | 597,000 |
2013/04/10 | 92 | 106 | 92 | 105 | 709,000 |
2013/04/09 | 92 | 93 | 91 | 91 | 66,000 |
2013/04/08 | 90 | 92 | 87 | 91 | 61,000 |
2013/04/05 | 89 | 91 | 88 | 89 | 16,000 |
2013/04/04 | 86 | 89 | 86 | 89 | 41,000 |
2013/04/03 | 83 | 86 | 83 | 86 | 18,000 |
2013/04/02 | 82 | 82 | 80 | 82 | 96,000 |
2013/04/01 | 88 | 88 | 83 | 83 | 44,000 |
2013/03/29 | 88 | 89 | 87 | 88 | 41,000 |
2013/03/28 | 89 | 90 | 88 | 89 | 18,000 |
2013/03/27 | 90 | 91 | 88 | 90 | 73,000 |
2013/03/26 | 92 | 92 | 91 | 92 | 102,000 |
2013/03/25 | 92 | 93 | 92 | 92 | 47,000 |
2013/03/22 | 94 | 94 | 93 | 93 | 55,000 |
2013/03/21 | 93 | 95 | 92 | 93 | 113,000 |
2013/03/19 | 93 | 93 | 92 | 93 | 27,000 |
2013/03/18 | 95 | 95 | 93 | 93 | 44,000 |
2013/03/15 | 94 | 95 | 93 | 94 | 62,000 |
2013/03/14 | 92 | 94 | 92 | 94 | 21,000 |
2013/03/13 | 93 | 93 | 92 | 92 | 21,000 |
2013/03/12 | 93 | 95 | 93 | 94 | 64,000 |
2013/03/11 | 92 | 94 | 92 | 92 | 151,000 |
2013/03/08 | 91 | 91 | 90 | 91 | 29,000 |
2013/03/07 | 91 | 91 | 90 | 91 | 38,000 |
2013/03/06 | 91 | 92 | 90 | 91 | 64,000 |
2013/03/05 | 92 | 92 | 90 | 91 | 61,000 |
2013/03/04 | 93 | 93 | 91 | 92 | 30,000 |
2013/03/01 | 91 | 93 | 91 | 93 | 41,000 |
2013/02/28 | 91 | 92 | 91 | 92 | 23,000 |
2013/02/27 | 91 | 92 | 90 | 92 | 31,000 |
2013/02/26 | 91 | 91 | 90 | 91 | 28,000 |
2013/02/25 | 90 | 94 | 90 | 92 | 39,000 |
2013/02/22 | 90 | 90 | 89 | 90 | 32,000 |
2013/02/21 | 91 | 91 | 90 | 90 | 17,000 |
2013/02/20 | 92 | 92 | 91 | 92 | 15,000 |
2013/02/19 | 89 | 93 | 89 | 91 | 63,000 |
2013/02/18 | 86 | 88 | 85 | 87 | 11,000 |
2013/02/15 | 87 | 87 | 82 | 85 | 64,000 |
2013/02/14 | 88 | 89 | 84 | 89 | 93,000 |
2013/02/13 | 92 | 92 | 87 | 90 | 127,000 |
2013/02/12 | 95 | 95 | 91 | 92 | 129,000 |
2013/02/08 | 95 | 97 | 94 | 96 | 31,000 |
2013/02/07 | 95 | 95 | 93 | 95 | 40,000 |
2013/02/06 | 95 | 96 | 94 | 95 | 57,000 |
2013/02/05 | 98 | 98 | 93 | 96 | 107,000 |
2013/02/04 | 96 | 99 | 95 | 98 | 78,000 |
2013/02/01 | 100 | 100 | 93 | 95 | 208,000 |
2013/01/31 | 90 | 101 | 90 | 98 | 210,000 |
2013/01/30 | 92 | 92 | 92 | 92 | 22,000 |
2013/01/29 | 92 | 94 | 90 | 90 | 43,000 |
2013/01/28 | 95 | 95 | 94 | 94 | 44,000 |
2013/01/25 | 92 | 94 | 91 | 94 | 39,000 |
2013/01/24 | 90 | 91 | 88 | 90 | 44,000 |
2013/01/23 | 92 | 92 | 89 | 90 | 57,000 |
2013/01/22 | 95 | 95 | 92 | 92 | 28,000 |
2013/01/21 | 91 | 96 | 90 | 94 | 29,000 |
2013/01/18 | 90 | 91 | 89 | 90 | 27,000 |
2013/01/17 | 92 | 94 | 87 | 88 | 85,000 |
2013/01/16 | 100 | 100 | 91 | 92 | 163,000 |
2013/01/15 | 95 | 98 | 94 | 98 | 100,000 |
2013/01/11 | 92 | 95 | 91 | 93 | 122,000 |
2013/01/10 | 85 | 90 | 85 | 90 | 89,000 |
2013/01/09 | 84 | 84 | 83 | 83 | 52,000 |
2013/01/08 | 83 | 85 | 83 | 84 | 64,000 |
2013/01/07 | 81 | 85 | 81 | 83 | 112,000 |
2013/01/04 | 79 | 82 | 79 | 81 | 90,000 |