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 |
---|---|---|---|---|---|
2014/12/30 | 100 | 101 | 99 | 100 | 15,000 |
2014/12/29 | 98 | 99 | 98 | 99 | 10,000 |
2014/12/26 | 98 | 99 | 98 | 99 | 3,000 |
2014/12/25 | 97 | 98 | 96 | 96 | 43,000 |
2014/12/24 | 97 | 98 | 97 | 97 | 31,000 |
2014/12/22 | 97 | 98 | 97 | 97 | 33,000 |
2014/12/19 | 97 | 98 | 96 | 98 | 89,000 |
2014/12/18 | 98 | 99 | 96 | 97 | 27,000 |
2014/12/17 | 97 | 98 | 97 | 97 | 11,000 |
2014/12/16 | 97 | 99 | 96 | 99 | 26,000 |
2014/12/15 | 99 | 99 | 98 | 98 | 12,000 |
2014/12/12 | 98 | 100 | 98 | 100 | 16,000 |
2014/12/11 | 98 | 99 | 98 | 98 | 9,000 |
2014/12/10 | 98 | 100 | 98 | 98 | 15,000 |
2014/12/09 | 99 | 100 | 98 | 99 | 27,000 |
2014/12/08 | 99 | 100 | 99 | 100 | 22,000 |
2014/12/05 | 98 | 100 | 97 | 99 | 24,000 |
2014/12/04 | 100 | 100 | 98 | 98 | 8,000 |
2014/12/03 | 101 | 102 | 99 | 99 | 50,000 |
2014/12/02 | 101 | 101 | 101 | 101 | 3,000 |
2014/12/01 | 101 | 102 | 101 | 101 | 19,000 |
2014/11/28 | 99 | 102 | 99 | 101 | 29,000 |
2014/11/27 | 100 | 100 | 99 | 100 | 7,000 |
2014/11/26 | 98 | 99 | 98 | 99 | 13,000 |
2014/11/25 | 97 | 99 | 97 | 99 | 11,000 |
2014/11/21 | 98 | 99 | 98 | 98 | 8,000 |
2014/11/20 | 97 | 98 | 97 | 98 | 3,000 |
2014/11/19 | 96 | 97 | 96 | 96 | 8,000 |
2014/11/18 | 96 | 97 | 96 | 96 | 9,000 |
2014/11/17 | 97 | 98 | 97 | 97 | 13,000 |
2014/11/14 | 97 | 97 | 97 | 97 | 7,000 |
2014/11/13 | 98 | 98 | 98 | 98 | 19,000 |
2014/11/12 | 99 | 99 | 99 | 99 | 1,000 |
2014/11/11 | 99 | 99 | 98 | 99 | 15,000 |
2014/11/10 | 99 | 100 | 98 | 100 | 7,000 |
2014/11/06 | 100 | 100 | 100 | 100 | 3,000 |
2014/11/05 | 98 | 100 | 98 | 100 | 10,000 |
2014/11/04 | 99 | 99 | 97 | 98 | 23,000 |
2014/10/31 | 97 | 97 | 96 | 97 | 21,000 |
2014/10/30 | 96 | 97 | 96 | 96 | 6,000 |
2014/10/29 | 96 | 98 | 96 | 98 | 8,000 |
2014/10/28 | 97 | 97 | 95 | 95 | 2,000 |
2014/10/27 | 95 | 97 | 95 | 97 | 5,000 |
2014/10/24 | 95 | 95 | 95 | 95 | 5,000 |
2014/10/23 | 96 | 96 | 94 | 94 | 14,000 |
2014/10/22 | 94 | 99 | 93 | 97 | 40,000 |
2014/10/21 | 93 | 93 | 93 | 93 | 4,000 |
2014/10/20 | 94 | 96 | 94 | 95 | 5,000 |
2014/10/17 | 92 | 95 | 91 | 94 | 14,000 |
2014/10/16 | 91 | 94 | 91 | 92 | 15,000 |
2014/10/15 | 93 | 93 | 93 | 93 | 4,000 |
2014/10/14 | 92 | 92 | 91 | 91 | 36,000 |
2014/10/10 | 95 | 95 | 93 | 93 | 28,000 |
2014/10/09 | 98 | 98 | 96 | 96 | 4,000 |
2014/10/08 | 95 | 96 | 95 | 96 | 11,000 |
2014/10/07 | 98 | 98 | 97 | 97 | 6,000 |
2014/10/06 | 97 | 98 | 96 | 98 | 19,000 |
2014/10/03 | 95 | 97 | 95 | 97 | 15,000 |
2014/10/02 | 97 | 98 | 95 | 95 | 86,000 |
2014/10/01 | 100 | 101 | 99 | 99 | 29,000 |
2014/09/30 | 100 | 101 | 100 | 101 | 8,000 |
2014/09/29 | 98 | 100 | 98 | 100 | 7,000 |
2014/09/26 | 99 | 101 | 97 | 99 | 53,000 |
2014/09/25 | 99 | 100 | 98 | 99 | 53,000 |
2014/09/24 | 98 | 99 | 98 | 99 | 24,000 |
2014/09/22 | 99 | 99 | 98 | 99 | 6,000 |
2014/09/19 | 99 | 99 | 98 | 99 | 20,000 |
2014/09/18 | 98 | 99 | 98 | 99 | 16,000 |
2014/09/17 | 97 | 98 | 97 | 98 | 4,000 |
2014/09/16 | 98 | 99 | 97 | 97 | 57,000 |
2014/09/12 | 99 | 99 | 99 | 99 | 16,000 |
2014/09/11 | 100 | 100 | 99 | 99 | 14,000 |
2014/09/10 | 99 | 99 | 99 | 99 | 30,000 |
2014/09/09 | 100 | 100 | 98 | 99 | 106,000 |
2014/09/08 | 100 | 101 | 100 | 101 | 4,000 |
2014/09/05 | 101 | 101 | 99 | 99 | 16,000 |
2014/09/04 | 101 | 102 | 100 | 101 | 31,000 |
2014/09/03 | 103 | 103 | 99 | 101 | 165,000 |
2014/09/02 | 101 | 103 | 101 | 103 | 13,000 |
2014/09/01 | 102 | 103 | 101 | 101 | 23,000 |
2014/08/29 | 104 | 105 | 102 | 102 | 11,000 |
2014/08/28 | 103 | 104 | 102 | 104 | 12,000 |
2014/08/27 | 104 | 104 | 101 | 102 | 39,000 |
2014/08/26 | 103 | 103 | 103 | 103 | 11,000 |
2014/08/25 | 104 | 104 | 102 | 103 | 16,000 |
2014/08/22 | 105 | 105 | 101 | 104 | 74,000 |
2014/08/21 | 105 | 106 | 104 | 104 | 16,000 |
2014/08/20 | 105 | 106 | 105 | 105 | 6,000 |
2014/08/19 | 105 | 106 | 104 | 104 | 10,000 |
2014/08/18 | 104 | 105 | 104 | 105 | 5,000 |
2014/08/15 | 102 | 103 | 102 | 103 | 19,000 |
2014/08/14 | 105 | 107 | 102 | 103 | 47,000 |
2014/08/13 | 107 | 107 | 103 | 105 | 48,000 |
2014/08/12 | 102 | 107 | 101 | 107 | 124,000 |
2014/08/11 | 102 | 102 | 100 | 101 | 33,000 |
2014/08/08 | 101 | 102 | 100 | 101 | 53,000 |
2014/08/07 | 100 | 103 | 100 | 101 | 18,000 |
2014/08/06 | 100 | 101 | 99 | 100 | 27,000 |
2014/08/05 | 104 | 104 | 99 | 101 | 139,000 |
2014/08/04 | 104 | 104 | 103 | 104 | 12,000 |
2014/08/01 | 104 | 107 | 103 | 104 | 113,000 |
2014/07/31 | 111 | 111 | 106 | 106 | 70,000 |
2014/07/30 | 113 | 115 | 109 | 109 | 292,000 |
2014/07/29 | 113 | 121 | 109 | 111 | 1,643,000 |
2014/07/28 | 106 | 110 | 104 | 108 | 486,000 |
2014/07/25 | 105 | 108 | 103 | 106 | 270,000 |
2014/07/24 | 101 | 106 | 100 | 103 | 114,000 |
2014/07/23 | 103 | 103 | 102 | 102 | 11,000 |
2014/07/22 | 101 | 102 | 100 | 102 | 19,000 |
2014/07/18 | 100 | 100 | 99 | 100 | 56,000 |
2014/07/17 | 103 | 103 | 101 | 101 | 7,000 |
2014/07/16 | 102 | 103 | 102 | 103 | 4,000 |
2014/07/15 | 101 | 102 | 101 | 102 | 13,000 |
2014/07/14 | 101 | 102 | 99 | 101 | 42,000 |
2014/07/11 | 100 | 101 | 100 | 101 | 89,000 |
2014/07/10 | 104 | 104 | 101 | 102 | 31,000 |
2014/07/09 | 104 | 106 | 103 | 104 | 73,000 |
2014/07/08 | 106 | 112 | 103 | 105 | 298,000 |
2014/07/07 | 104 | 105 | 103 | 105 | 64,000 |
2014/07/04 | 102 | 105 | 102 | 104 | 32,000 |
2014/07/03 | 105 | 106 | 102 | 103 | 35,000 |
2014/07/02 | 98 | 111 | 98 | 105 | 369,000 |
2014/07/01 | 98 | 99 | 98 | 98 | 9,000 |
2014/06/30 | 96 | 97 | 96 | 97 | 8,000 |
2014/06/27 | 97 | 97 | 95 | 96 | 56,000 |
2014/06/26 | 99 | 99 | 99 | 99 | 2,000 |
2014/06/25 | 98 | 99 | 98 | 98 | 9,000 |
2014/06/24 | 98 | 98 | 97 | 97 | 16,000 |
2014/06/23 | 97 | 98 | 97 | 98 | 11,000 |
2014/06/20 | 98 | 98 | 97 | 98 | 6,000 |
2014/06/19 | 101 | 101 | 96 | 98 | 128,000 |
2014/06/18 | 99 | 100 | 99 | 100 | 14,000 |
2014/06/17 | 98 | 99 | 98 | 99 | 16,000 |
2014/06/16 | 98 | 99 | 98 | 99 | 24,000 |
2014/06/13 | 97 | 98 | 97 | 98 | 9,000 |
2014/06/12 | 98 | 98 | 98 | 98 | 16,000 |
2014/06/11 | 99 | 99 | 98 | 98 | 3,000 |
2014/06/10 | 98 | 99 | 98 | 99 | 5,000 |
2014/06/09 | 99 | 99 | 99 | 99 | 45,000 |
2014/06/06 | 99 | 99 | 98 | 98 | 13,000 |
2014/06/05 | 99 | 99 | 98 | 98 | 5,000 |
2014/06/04 | 99 | 99 | 98 | 99 | 9,000 |
2014/06/03 | 102 | 102 | 100 | 100 | 4,000 |
2014/06/02 | 97 | 100 | 97 | 100 | 12,000 |
2014/05/30 | 97 | 97 | 96 | 96 | 10,000 |
2014/05/29 | 95 | 96 | 95 | 96 | 7,000 |
2014/05/28 | 95 | 96 | 95 | 95 | 8,000 |
2014/05/27 | 95 | 95 | 94 | 95 | 16,000 |
2014/05/26 | 94 | 95 | 94 | 95 | 5,000 |
2014/05/23 | 93 | 93 | 92 | 93 | 22,000 |
2014/05/22 | 91 | 92 | 91 | 92 | 20,000 |
2014/05/21 | 91 | 91 | 91 | 91 | 18,000 |
2014/05/20 | 91 | 92 | 91 | 92 | 11,000 |
2014/05/19 | 93 | 93 | 91 | 91 | 51,000 |
2014/05/16 | 93 | 94 | 91 | 92 | 57,000 |
2014/05/15 | 94 | 95 | 94 | 95 | 12,000 |
2014/05/14 | 95 | 95 | 94 | 94 | 50,000 |
2014/05/13 | 98 | 98 | 96 | 96 | 52,000 |
2014/05/12 | 99 | 99 | 97 | 98 | 40,000 |
2014/05/09 | 101 | 101 | 98 | 99 | 80,000 |
2014/05/08 | 102 | 103 | 101 | 101 | 5,000 |
2014/05/01 | 102 | 103 | 102 | 103 | 3,000 |
2014/04/30 | 101 | 101 | 101 | 101 | 20,000 |
2014/04/28 | 103 | 103 | 101 | 101 | 5,000 |
2014/04/25 | 103 | 103 | 103 | 103 | 3,000 |
2014/04/24 | 102 | 102 | 101 | 102 | 9,000 |
2014/04/23 | 101 | 102 | 101 | 102 | 5,000 |
2014/04/22 | 102 | 103 | 102 | 103 | 3,000 |
2014/04/21 | 103 | 103 | 103 | 103 | 5,000 |
2014/04/18 | 103 | 103 | 102 | 102 | 2,000 |
2014/04/17 | 102 | 104 | 102 | 104 | 9,000 |
2014/04/16 | 101 | 105 | 101 | 102 | 16,000 |
2014/04/15 | 100 | 101 | 100 | 100 | 46,000 |
2014/04/14 | 103 | 103 | 102 | 102 | 2,000 |
2014/04/11 | 103 | 103 | 102 | 102 | 20,000 |
2014/04/10 | 105 | 105 | 104 | 104 | 9,000 |
2014/04/09 | 104 | 105 | 104 | 104 | 8,000 |
2014/04/08 | 104 | 106 | 104 | 106 | 10,000 |
2014/04/07 | 106 | 107 | 105 | 105 | 7,000 |
2014/04/04 | 107 | 107 | 106 | 107 | 4,000 |
2014/04/03 | 107 | 107 | 107 | 107 | 5,000 |
2014/04/02 | 106 | 108 | 106 | 107 | 15,000 |
2014/04/01 | 108 | 108 | 104 | 105 | 28,000 |
2014/03/31 | 107 | 107 | 105 | 106 | 7,000 |
2014/03/28 | 106 | 107 | 104 | 107 | 13,000 |
2014/03/27 | 104 | 105 | 104 | 105 | 52,000 |
2014/03/26 | 107 | 109 | 107 | 108 | 63,000 |
2014/03/25 | 109 | 110 | 106 | 106 | 49,000 |
2014/03/24 | 108 | 109 | 108 | 108 | 11,000 |
2014/03/20 | 107 | 107 | 105 | 107 | 21,000 |
2014/03/19 | 112 | 112 | 106 | 109 | 57,000 |
2014/03/18 | 109 | 112 | 109 | 112 | 13,000 |
2014/03/17 | 105 | 110 | 105 | 110 | 42,000 |
2014/03/14 | 113 | 113 | 105 | 105 | 84,000 |
2014/03/13 | 115 | 115 | 114 | 114 | 9,000 |
2014/03/12 | 114 | 115 | 114 | 114 | 6,000 |
2014/03/11 | 115 | 116 | 115 | 115 | 8,000 |
2014/03/10 | 114 | 115 | 114 | 115 | 5,000 |
2014/03/07 | 115 | 115 | 113 | 114 | 23,000 |
2014/03/06 | 110 | 114 | 110 | 113 | 9,000 |
2014/03/05 | 113 | 113 | 109 | 110 | 13,000 |
2014/03/04 | 109 | 112 | 108 | 112 | 11,000 |
2014/03/03 | 110 | 110 | 107 | 110 | 32,000 |
2014/02/28 | 113 | 114 | 112 | 114 | 9,000 |
2014/02/27 | 115 | 115 | 112 | 113 | 13,000 |
2014/02/26 | 112 | 115 | 112 | 115 | 21,000 |
2014/02/25 | 110 | 113 | 109 | 113 | 30,000 |
2014/02/24 | 108 | 109 | 107 | 109 | 16,000 |
2014/02/21 | 105 | 108 | 105 | 107 | 22,000 |
2014/02/20 | 107 | 108 | 104 | 104 | 31,000 |
2014/02/19 | 109 | 109 | 106 | 107 | 46,000 |
2014/02/18 | 107 | 110 | 106 | 108 | 23,000 |
2014/02/17 | 108 | 108 | 103 | 106 | 56,000 |
2014/02/14 | 115 | 115 | 101 | 108 | 200,000 |
2014/02/13 | 118 | 128 | 114 | 116 | 278,000 |
2014/02/12 | 118 | 118 | 114 | 115 | 29,000 |
2014/02/10 | 116 | 116 | 115 | 115 | 24,000 |
2014/02/07 | 110 | 114 | 110 | 113 | 22,000 |
2014/02/06 | 102 | 116 | 102 | 108 | 84,000 |
2014/02/05 | 103 | 103 | 99 | 101 | 72,000 |
2014/02/04 | 106 | 106 | 97 | 97 | 272,000 |
2014/02/03 | 118 | 118 | 112 | 112 | 101,000 |
2014/01/31 | 121 | 125 | 118 | 118 | 42,000 |
2014/01/30 | 124 | 124 | 120 | 120 | 3,000 |
2014/01/29 | 124 | 125 | 122 | 124 | 13,000 |
2014/01/28 | 116 | 122 | 116 | 122 | 25,000 |
2014/01/27 | 119 | 120 | 115 | 116 | 93,000 |
2014/01/24 | 124 | 126 | 123 | 124 | 59,000 |
2014/01/23 | 128 | 128 | 126 | 127 | 51,000 |
2014/01/22 | 129 | 129 | 126 | 128 | 86,000 |
2014/01/21 | 130 | 131 | 129 | 130 | 54,000 |
2014/01/20 | 131 | 131 | 127 | 129 | 88,000 |
2014/01/17 | 131 | 132 | 130 | 131 | 58,000 |
2014/01/16 | 129 | 134 | 129 | 132 | 97,000 |
2014/01/15 | 131 | 132 | 128 | 129 | 110,000 |
2014/01/14 | 129 | 131 | 126 | 129 | 177,000 |
2014/01/10 | 127 | 134 | 125 | 131 | 351,000 |
2014/01/09 | 121 | 126 | 120 | 126 | 155,000 |
2014/01/08 | 121 | 123 | 120 | 122 | 89,000 |
2014/01/07 | 120 | 121 | 119 | 120 | 19,000 |
2014/01/06 | 120 | 120 | 117 | 119 | 55,000 |