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 |
---|---|---|---|---|---|
2015/12/30 | 122 | 125 | 122 | 124 | 54,000 |
2015/12/29 | 120 | 123 | 120 | 123 | 26,000 |
2015/12/28 | 116 | 120 | 116 | 120 | 30,000 |
2015/12/25 | 120 | 120 | 115 | 115 | 84,000 |
2015/12/24 | 121 | 124 | 119 | 120 | 71,000 |
2015/12/22 | 124 | 124 | 120 | 120 | 56,000 |
2015/12/21 | 128 | 128 | 121 | 123 | 151,000 |
2015/12/18 | 130 | 130 | 128 | 128 | 62,000 |
2015/12/17 | 128 | 134 | 128 | 130 | 106,000 |
2015/12/16 | 129 | 129 | 128 | 129 | 10,000 |
2015/12/15 | 129 | 129 | 126 | 128 | 37,000 |
2015/12/14 | 127 | 130 | 125 | 130 | 86,000 |
2015/12/11 | 130 | 130 | 128 | 130 | 72,000 |
2015/12/10 | 132 | 132 | 128 | 130 | 52,000 |
2015/12/09 | 133 | 133 | 131 | 132 | 27,000 |
2015/12/08 | 136 | 136 | 133 | 133 | 89,000 |
2015/12/07 | 130 | 138 | 130 | 137 | 220,000 |
2015/12/04 | 130 | 130 | 128 | 129 | 60,000 |
2015/12/03 | 128 | 131 | 128 | 131 | 79,000 |
2015/12/02 | 130 | 130 | 128 | 129 | 20,000 |
2015/12/01 | 129 | 131 | 128 | 130 | 51,000 |
2015/11/30 | 130 | 130 | 128 | 129 | 60,000 |
2015/11/27 | 130 | 133 | 128 | 128 | 346,000 |
2015/11/26 | 129 | 133 | 127 | 131 | 317,000 |
2015/11/25 | 123 | 129 | 122 | 129 | 185,000 |
2015/11/24 | 121 | 124 | 121 | 123 | 12,000 |
2015/11/20 | 121 | 123 | 121 | 121 | 59,000 |
2015/11/19 | 122 | 122 | 121 | 121 | 13,000 |
2015/11/18 | 121 | 122 | 120 | 121 | 24,000 |
2015/11/17 | 122 | 122 | 120 | 122 | 18,000 |
2015/11/16 | 121 | 122 | 119 | 121 | 12,000 |
2015/11/13 | 122 | 124 | 122 | 123 | 21,000 |
2015/11/12 | 123 | 125 | 119 | 123 | 43,000 |
2015/11/11 | 124 | 124 | 120 | 123 | 12,000 |
2015/11/10 | 123 | 124 | 123 | 124 | 15,000 |
2015/11/09 | 121 | 125 | 121 | 123 | 40,000 |
2015/11/06 | 120 | 124 | 120 | 124 | 14,000 |
2015/11/05 | 121 | 122 | 120 | 120 | 30,000 |
2015/11/04 | 124 | 124 | 124 | 124 | 3,000 |
2015/11/02 | 123 | 123 | 123 | 123 | 4,000 |
2015/10/30 | 125 | 125 | 123 | 123 | 18,000 |
2015/10/29 | 125 | 126 | 123 | 124 | 102,000 |
2015/10/28 | 118 | 123 | 118 | 123 | 111,000 |
2015/10/27 | 118 | 120 | 118 | 119 | 12,000 |
2015/10/26 | 119 | 119 | 117 | 119 | 14,000 |
2015/10/23 | 117 | 118 | 117 | 118 | 10,000 |
2015/10/22 | 117 | 117 | 117 | 117 | 2,000 |
2015/10/21 | 115 | 117 | 115 | 117 | 6,000 |
2015/10/20 | 115 | 117 | 113 | 116 | 13,000 |
2015/10/19 | 118 | 118 | 109 | 114 | 29,000 |
2015/10/16 | 116 | 118 | 116 | 117 | 8,000 |
2015/10/15 | 114 | 118 | 114 | 118 | 14,000 |
2015/10/14 | 119 | 119 | 118 | 118 | 6,000 |
2015/10/13 | 115 | 118 | 114 | 118 | 15,000 |
2015/10/09 | 115 | 118 | 113 | 116 | 29,000 |
2015/10/08 | 116 | 117 | 115 | 115 | 10,000 |
2015/10/07 | 117 | 117 | 113 | 115 | 33,000 |
2015/10/06 | 115 | 116 | 115 | 116 | 12,000 |
2015/10/05 | 115 | 116 | 115 | 115 | 6,000 |
2015/10/02 | 114 | 116 | 113 | 115 | 13,000 |
2015/10/01 | 115 | 118 | 113 | 114 | 26,000 |
2015/09/30 | 115 | 117 | 114 | 115 | 19,000 |
2015/09/28 | 115 | 117 | 113 | 116 | 9,000 |
2015/09/25 | 114 | 115 | 114 | 115 | 6,000 |
2015/09/24 | 114 | 114 | 113 | 113 | 17,000 |
2015/09/18 | 120 | 120 | 115 | 116 | 14,000 |
2015/09/17 | 118 | 120 | 116 | 119 | 33,000 |
2015/09/16 | 118 | 119 | 118 | 119 | 2,000 |
2015/09/15 | 113 | 116 | 113 | 116 | 9,000 |
2015/09/14 | 118 | 118 | 116 | 118 | 6,000 |
2015/09/11 | 118 | 118 | 118 | 118 | 8,000 |
2015/09/10 | 115 | 118 | 115 | 118 | 4,000 |
2015/09/09 | 115 | 120 | 115 | 116 | 17,000 |
2015/09/08 | 118 | 120 | 116 | 116 | 16,000 |
2015/09/07 | 112 | 120 | 112 | 119 | 22,000 |
2015/09/04 | 120 | 121 | 115 | 116 | 23,000 |
2015/09/03 | 122 | 122 | 119 | 119 | 21,000 |
2015/09/02 | 118 | 122 | 118 | 122 | 15,000 |
2015/09/01 | 120 | 123 | 119 | 120 | 24,000 |
2015/08/31 | 119 | 123 | 118 | 120 | 21,000 |
2015/08/28 | 117 | 123 | 117 | 119 | 80,000 |
2015/08/27 | 115 | 122 | 115 | 117 | 62,000 |
2015/08/26 | 104 | 116 | 104 | 116 | 45,000 |
2015/08/25 | 102 | 111 | 99 | 105 | 226,000 |
2015/08/24 | 125 | 128 | 111 | 111 | 153,000 |
2015/08/21 | 130 | 130 | 127 | 129 | 93,000 |
2015/08/20 | 129 | 134 | 129 | 134 | 47,000 |
2015/08/19 | 133 | 134 | 131 | 132 | 31,000 |
2015/08/18 | 131 | 134 | 131 | 133 | 17,000 |
2015/08/17 | 133 | 134 | 130 | 131 | 76,000 |
2015/08/14 | 132 | 135 | 132 | 135 | 31,000 |
2015/08/13 | 130 | 138 | 130 | 132 | 120,000 |
2015/08/12 | 131 | 133 | 129 | 133 | 13,000 |
2015/08/11 | 130 | 133 | 129 | 133 | 45,000 |
2015/08/10 | 132 | 132 | 130 | 130 | 58,000 |
2015/08/07 | 134 | 134 | 132 | 133 | 24,000 |
2015/08/06 | 135 | 136 | 134 | 134 | 48,000 |
2015/08/05 | 133 | 135 | 133 | 135 | 9,000 |
2015/08/04 | 134 | 134 | 132 | 133 | 44,000 |
2015/08/03 | 137 | 137 | 134 | 135 | 28,000 |
2015/07/31 | 139 | 139 | 136 | 136 | 35,000 |
2015/07/30 | 140 | 140 | 137 | 139 | 43,000 |
2015/07/29 | 140 | 141 | 139 | 139 | 56,000 |
2015/07/28 | 139 | 140 | 136 | 139 | 50,000 |
2015/07/27 | 140 | 140 | 139 | 139 | 27,000 |
2015/07/24 | 144 | 144 | 139 | 142 | 54,000 |
2015/07/23 | 141 | 144 | 141 | 144 | 89,000 |
2015/07/22 | 141 | 141 | 139 | 140 | 46,000 |
2015/07/21 | 142 | 143 | 140 | 141 | 50,000 |
2015/07/17 | 144 | 145 | 139 | 141 | 57,000 |
2015/07/16 | 145 | 145 | 142 | 143 | 76,000 |
2015/07/15 | 143 | 145 | 142 | 144 | 65,000 |
2015/07/14 | 145 | 147 | 142 | 142 | 221,000 |
2015/07/13 | 139 | 143 | 139 | 141 | 54,000 |
2015/07/10 | 139 | 140 | 138 | 138 | 20,000 |
2015/07/09 | 139 | 141 | 123 | 141 | 212,000 |
2015/07/08 | 150 | 153 | 139 | 141 | 242,000 |
2015/07/07 | 141 | 148 | 141 | 146 | 164,000 |
2015/07/06 | 143 | 143 | 138 | 140 | 119,000 |
2015/07/03 | 145 | 151 | 141 | 145 | 230,000 |
2015/07/02 | 143 | 147 | 141 | 145 | 205,000 |
2015/07/01 | 139 | 143 | 137 | 143 | 68,000 |
2015/06/30 | 137 | 142 | 136 | 138 | 154,000 |
2015/06/29 | 139 | 140 | 135 | 138 | 192,000 |
2015/06/26 | 147 | 147 | 141 | 142 | 247,000 |
2015/06/25 | 150 | 154 | 148 | 148 | 335,000 |
2015/06/24 | 150 | 151 | 147 | 150 | 243,000 |
2015/06/23 | 148 | 154 | 144 | 154 | 943,000 |
2015/06/22 | 143 | 165 | 142 | 152 | 3,484,000 |
2015/06/19 | 140 | 143 | 137 | 140 | 759,000 |
2015/06/18 | 150 | 150 | 137 | 138 | 963,000 |
2015/06/17 | 160 | 168 | 145 | 150 | 4,290,000 |
2015/06/16 | 135 | 175 | 135 | 175 | 7,482,000 |
2015/06/15 | 136 | 136 | 132 | 135 | 47,000 |
2015/06/12 | 137 | 137 | 135 | 136 | 32,000 |
2015/06/11 | 134 | 137 | 134 | 137 | 36,000 |
2015/06/10 | 143 | 143 | 133 | 133 | 239,000 |
2015/06/09 | 139 | 142 | 138 | 142 | 136,000 |
2015/06/08 | 137 | 140 | 137 | 140 | 56,000 |
2015/06/05 | 135 | 141 | 135 | 138 | 220,000 |
2015/06/04 | 136 | 136 | 134 | 135 | 62,000 |
2015/06/03 | 134 | 138 | 132 | 135 | 212,000 |
2015/06/02 | 137 | 139 | 132 | 133 | 438,000 |
2015/06/01 | 140 | 140 | 134 | 137 | 466,000 |
2015/05/29 | 141 | 176 | 137 | 143 | 9,988,000 |
2015/05/28 | 129 | 144 | 127 | 136 | 1,128,000 |
2015/05/27 | 128 | 128 | 125 | 128 | 141,000 |
2015/05/26 | 123 | 128 | 123 | 128 | 191,000 |
2015/05/25 | 124 | 124 | 122 | 122 | 52,000 |
2015/05/22 | 121 | 126 | 121 | 123 | 90,000 |
2015/05/21 | 124 | 124 | 121 | 121 | 122,000 |
2015/05/20 | 125 | 126 | 122 | 126 | 172,000 |
2015/05/19 | 120 | 125 | 117 | 125 | 237,000 |
2015/05/18 | 115 | 124 | 112 | 118 | 389,000 |
2015/05/15 | 116 | 116 | 113 | 115 | 102,000 |
2015/05/14 | 114 | 126 | 112 | 115 | 906,000 |
2015/05/13 | 117 | 118 | 112 | 112 | 145,000 |
2015/05/12 | 119 | 120 | 118 | 119 | 24,000 |
2015/05/11 | 118 | 120 | 117 | 119 | 57,000 |
2015/05/08 | 117 | 120 | 117 | 118 | 63,000 |
2015/05/07 | 113 | 123 | 112 | 119 | 504,000 |
2015/05/01 | 130 | 130 | 128 | 128 | 51,000 |
2015/04/30 | 132 | 133 | 130 | 130 | 72,000 |
2015/04/28 | 136 | 136 | 132 | 132 | 118,000 |
2015/04/27 | 137 | 137 | 134 | 136 | 103,000 |
2015/04/24 | 137 | 138 | 136 | 137 | 56,000 |
2015/04/23 | 139 | 139 | 136 | 137 | 68,000 |
2015/04/22 | 136 | 139 | 136 | 138 | 83,000 |
2015/04/21 | 142 | 142 | 134 | 135 | 297,000 |
2015/04/20 | 145 | 145 | 141 | 141 | 225,000 |
2015/04/17 | 141 | 154 | 139 | 145 | 1,602,000 |
2015/04/16 | 137 | 143 | 137 | 140 | 181,000 |
2015/04/15 | 134 | 150 | 134 | 138 | 1,142,000 |
2015/04/14 | 139 | 139 | 134 | 134 | 244,000 |
2015/04/13 | 132 | 139 | 130 | 138 | 259,000 |
2015/04/10 | 130 | 133 | 130 | 131 | 121,000 |
2015/04/09 | 133 | 133 | 129 | 132 | 143,000 |
2015/04/08 | 134 | 135 | 131 | 132 | 288,000 |
2015/04/07 | 136 | 138 | 132 | 135 | 535,000 |
2015/04/06 | 133 | 140 | 130 | 135 | 643,000 |
2015/04/03 | 127 | 168 | 125 | 136 | 6,124,000 |
2015/04/02 | 128 | 129 | 125 | 127 | 75,000 |
2015/04/01 | 131 | 133 | 126 | 130 | 135,000 |
2015/03/31 | 132 | 135 | 130 | 131 | 288,000 |
2015/03/30 | 128 | 134 | 128 | 130 | 284,000 |
2015/03/27 | 128 | 129 | 125 | 126 | 162,000 |
2015/03/26 | 135 | 135 | 128 | 130 | 390,000 |
2015/03/25 | 142 | 152 | 134 | 137 | 1,481,000 |
2015/03/24 | 165 | 166 | 136 | 137 | 1,602,000 |
2015/03/23 | 150 | 170 | 142 | 158 | 7,457,000 |
2015/03/20 | 119 | 143 | 119 | 135 | 2,438,000 |
2015/03/19 | 122 | 122 | 118 | 119 | 64,000 |
2015/03/18 | 120 | 121 | 119 | 121 | 85,000 |
2015/03/17 | 123 | 123 | 120 | 120 | 51,000 |
2015/03/16 | 122 | 123 | 121 | 123 | 49,000 |
2015/03/13 | 123 | 124 | 121 | 122 | 80,000 |
2015/03/12 | 123 | 124 | 121 | 121 | 34,000 |
2015/03/11 | 120 | 122 | 120 | 122 | 32,000 |
2015/03/10 | 122 | 122 | 119 | 120 | 103,000 |
2015/03/09 | 127 | 127 | 122 | 122 | 111,000 |
2015/03/06 | 125 | 127 | 124 | 127 | 70,000 |
2015/03/05 | 126 | 128 | 125 | 125 | 134,000 |
2015/03/04 | 129 | 134 | 126 | 129 | 647,000 |
2015/03/03 | 125 | 127 | 121 | 124 | 241,000 |
2015/03/02 | 130 | 130 | 125 | 127 | 273,000 |
2015/02/27 | 140 | 141 | 131 | 132 | 396,000 |
2015/02/26 | 136 | 138 | 131 | 132 | 556,000 |
2015/02/25 | 129 | 157 | 125 | 141 | 3,127,000 |
2015/02/24 | 134 | 165 | 130 | 133 | 10,110,000 |
2015/02/23 | 126 | 126 | 119 | 119 | 1,426,000 |
2015/02/20 | 145 | 184 | 126 | 132 | 14,247,000 |
2015/02/19 | 103 | 153 | 103 | 140 | 10,909,000 |
2015/02/18 | 101 | 103 | 101 | 103 | 36,000 |
2015/02/17 | 99 | 101 | 99 | 101 | 16,000 |
2015/02/16 | 101 | 101 | 100 | 101 | 18,000 |
2015/02/13 | 100 | 101 | 98 | 100 | 39,000 |
2015/02/12 | 100 | 101 | 99 | 100 | 8,000 |
2015/02/10 | 99 | 101 | 99 | 99 | 20,000 |
2015/02/09 | 99 | 101 | 98 | 99 | 50,000 |
2015/02/06 | 99 | 102 | 98 | 99 | 50,000 |
2015/02/05 | 102 | 103 | 99 | 99 | 60,000 |
2015/02/04 | 99 | 102 | 98 | 101 | 69,000 |
2015/02/03 | 102 | 102 | 97 | 98 | 290,000 |
2015/02/02 | 112 | 120 | 104 | 104 | 896,000 |
2015/01/30 | 98 | 113 | 98 | 108 | 1,133,000 |
2015/01/29 | 100 | 100 | 98 | 98 | 59,000 |
2015/01/28 | 101 | 101 | 99 | 100 | 32,000 |
2015/01/27 | 102 | 103 | 101 | 101 | 53,000 |
2015/01/26 | 101 | 101 | 100 | 101 | 36,000 |
2015/01/23 | 100 | 102 | 99 | 100 | 107,000 |
2015/01/22 | 99 | 103 | 99 | 99 | 149,000 |
2015/01/21 | 97 | 98 | 97 | 98 | 27,000 |
2015/01/20 | 96 | 97 | 95 | 96 | 50,000 |
2015/01/19 | 96 | 96 | 95 | 96 | 50,000 |
2015/01/16 | 100 | 100 | 96 | 97 | 56,000 |
2015/01/15 | 99 | 100 | 99 | 99 | 11,000 |
2015/01/14 | 99 | 100 | 99 | 99 | 10,000 |
2015/01/13 | 98 | 100 | 98 | 99 | 13,000 |
2015/01/09 | 99 | 100 | 99 | 99 | 10,000 |
2015/01/08 | 97 | 100 | 97 | 98 | 24,000 |
2015/01/07 | 96 | 98 | 96 | 97 | 34,000 |
2015/01/06 | 100 | 100 | 98 | 98 | 14,000 |
2015/01/05 | 100 | 100 | 98 | 100 | 5,000 |