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 |
---|---|---|---|---|---|
2016/12/30 | 123 | 126 | 122 | 123 | 103,000 |
2016/12/29 | 124 | 124 | 121 | 122 | 43,000 |
2016/12/28 | 122 | 123 | 122 | 122 | 15,000 |
2016/12/27 | 122 | 124 | 121 | 122 | 63,000 |
2016/12/26 | 120 | 123 | 120 | 121 | 48,000 |
2016/12/22 | 122 | 122 | 120 | 121 | 52,000 |
2016/12/21 | 124 | 124 | 120 | 121 | 146,000 |
2016/12/20 | 127 | 133 | 123 | 123 | 328,000 |
2016/12/19 | 124 | 127 | 120 | 122 | 169,000 |
2016/12/16 | 125 | 130 | 123 | 127 | 355,000 |
2016/12/15 | 118 | 126 | 118 | 122 | 387,000 |
2016/12/14 | 118 | 120 | 118 | 118 | 97,000 |
2016/12/13 | 114 | 119 | 114 | 118 | 179,000 |
2016/12/12 | 114 | 115 | 113 | 113 | 40,000 |
2016/12/09 | 114 | 114 | 113 | 113 | 30,000 |
2016/12/08 | 115 | 115 | 114 | 114 | 35,000 |
2016/12/07 | 113 | 115 | 113 | 114 | 50,000 |
2016/12/06 | 114 | 114 | 112 | 113 | 49,000 |
2016/12/05 | 114 | 114 | 108 | 114 | 120,000 |
2016/12/02 | 115 | 116 | 112 | 114 | 86,000 |
2016/12/01 | 117 | 118 | 116 | 116 | 52,000 |
2016/11/30 | 116 | 117 | 115 | 117 | 63,000 |
2016/11/29 | 117 | 118 | 116 | 117 | 20,000 |
2016/11/28 | 118 | 118 | 114 | 118 | 59,000 |
2016/11/25 | 120 | 120 | 116 | 118 | 129,000 |
2016/11/24 | 116 | 135 | 116 | 122 | 1,225,000 |
2016/11/22 | 110 | 114 | 109 | 112 | 107,000 |
2016/11/21 | 109 | 111 | 109 | 110 | 36,000 |
2016/11/18 | 109 | 110 | 108 | 109 | 31,000 |
2016/11/17 | 110 | 110 | 108 | 109 | 29,000 |
2016/11/16 | 109 | 110 | 108 | 109 | 63,000 |
2016/11/15 | 107 | 108 | 107 | 108 | 13,000 |
2016/11/14 | 107 | 108 | 105 | 108 | 61,000 |
2016/11/11 | 104 | 114 | 104 | 104 | 309,000 |
2016/11/10 | 103 | 105 | 101 | 103 | 30,000 |
2016/11/09 | 103 | 103 | 99 | 100 | 105,000 |
2016/11/08 | 105 | 106 | 103 | 103 | 16,000 |
2016/11/07 | 105 | 106 | 103 | 106 | 29,000 |
2016/11/04 | 106 | 106 | 102 | 105 | 36,000 |
2016/11/02 | 110 | 110 | 106 | 106 | 41,000 |
2016/11/01 | 110 | 111 | 109 | 111 | 47,000 |
2016/10/31 | 110 | 112 | 110 | 110 | 21,000 |
2016/10/28 | 111 | 111 | 109 | 110 | 47,000 |
2016/10/27 | 110 | 111 | 110 | 111 | 7,000 |
2016/10/26 | 111 | 111 | 109 | 110 | 15,000 |
2016/10/25 | 112 | 115 | 110 | 111 | 59,000 |
2016/10/24 | 108 | 114 | 108 | 113 | 79,000 |
2016/10/21 | 108 | 109 | 108 | 108 | 19,000 |
2016/10/20 | 107 | 108 | 107 | 108 | 13,000 |
2016/10/19 | 107 | 108 | 106 | 108 | 8,000 |
2016/10/18 | 104 | 107 | 104 | 107 | 11,000 |
2016/10/17 | 106 | 107 | 106 | 107 | 3,000 |
2016/10/14 | 104 | 105 | 104 | 105 | 5,000 |
2016/10/13 | 104 | 106 | 104 | 106 | 7,000 |
2016/10/12 | 106 | 107 | 104 | 106 | 13,000 |
2016/10/11 | 107 | 107 | 104 | 106 | 11,000 |
2016/10/07 | 107 | 107 | 105 | 106 | 11,000 |
2016/10/06 | 107 | 108 | 105 | 107 | 22,000 |
2016/10/05 | 108 | 109 | 105 | 107 | 22,000 |
2016/10/04 | 107 | 107 | 106 | 107 | 7,000 |
2016/10/03 | 107 | 107 | 105 | 107 | 4,000 |
2016/09/30 | 105 | 105 | 105 | 105 | 3,000 |
2016/09/29 | 104 | 105 | 104 | 105 | 14,000 |
2016/09/28 | 104 | 106 | 104 | 106 | 7,000 |
2016/09/27 | 108 | 109 | 107 | 108 | 20,000 |
2016/09/26 | 108 | 108 | 107 | 108 | 19,000 |
2016/09/23 | 107 | 107 | 105 | 106 | 45,000 |
2016/09/21 | 107 | 107 | 105 | 105 | 5,000 |
2016/09/20 | 107 | 107 | 104 | 106 | 4,000 |
2016/09/16 | 107 | 107 | 104 | 107 | 12,000 |
2016/09/15 | 106 | 106 | 103 | 106 | 7,000 |
2016/09/14 | 106 | 106 | 106 | 106 | 4,000 |
2016/09/13 | 107 | 107 | 107 | 107 | 2,000 |
2016/09/12 | 108 | 108 | 105 | 105 | 8,000 |
2016/09/08 | 105 | 108 | 105 | 108 | 8,000 |
2016/09/07 | 107 | 107 | 107 | 107 | 1,000 |
2016/09/06 | 105 | 107 | 105 | 107 | 16,000 |
2016/09/05 | 105 | 106 | 105 | 105 | 8,000 |
2016/09/02 | 105 | 105 | 105 | 105 | 2,000 |
2016/09/01 | 103 | 105 | 103 | 105 | 3,000 |
2016/08/31 | 103 | 105 | 102 | 104 | 23,000 |
2016/08/30 | 103 | 103 | 101 | 103 | 4,000 |
2016/08/29 | 103 | 103 | 101 | 101 | 8,000 |
2016/08/26 | 103 | 103 | 103 | 103 | 1,000 |
2016/08/25 | 103 | 103 | 102 | 102 | 3,000 |
2016/08/24 | 103 | 103 | 103 | 103 | 2,000 |
2016/08/23 | 101 | 102 | 101 | 102 | 4,000 |
2016/08/22 | 100 | 103 | 100 | 103 | 8,000 |
2016/08/19 | 104 | 104 | 104 | 104 | 1,000 |
2016/08/18 | 103 | 103 | 102 | 102 | 2,000 |
2016/08/17 | 100 | 104 | 99 | 102 | 15,000 |
2016/08/16 | 105 | 105 | 98 | 100 | 84,000 |
2016/08/15 | 107 | 107 | 104 | 104 | 3,000 |
2016/08/12 | 108 | 108 | 106 | 106 | 2,000 |
2016/08/10 | 106 | 109 | 106 | 109 | 20,000 |
2016/08/09 | 104 | 109 | 104 | 108 | 38,000 |
2016/08/08 | 107 | 109 | 107 | 109 | 14,000 |
2016/08/05 | 108 | 108 | 105 | 106 | 13,000 |
2016/08/04 | 104 | 108 | 102 | 106 | 59,000 |
2016/08/03 | 102 | 104 | 102 | 103 | 7,000 |
2016/08/02 | 105 | 105 | 102 | 103 | 32,000 |
2016/08/01 | 102 | 105 | 102 | 104 | 52,000 |
2016/07/29 | 103 | 114 | 102 | 106 | 98,000 |
2016/07/28 | 108 | 108 | 104 | 105 | 61,000 |
2016/07/27 | 108 | 118 | 104 | 109 | 373,000 |
2016/07/26 | 103 | 105 | 102 | 103 | 91,000 |
2016/07/25 | 101 | 102 | 100 | 102 | 43,000 |
2016/07/22 | 96 | 105 | 96 | 100 | 212,000 |
2016/07/21 | 96 | 97 | 96 | 97 | 2,000 |
2016/07/20 | 95 | 96 | 94 | 96 | 10,000 |
2016/07/19 | 97 | 97 | 95 | 96 | 29,000 |
2016/07/15 | 98 | 98 | 97 | 97 | 3,000 |
2016/07/14 | 96 | 98 | 95 | 97 | 33,000 |
2016/07/13 | 96 | 97 | 94 | 97 | 31,000 |
2016/07/12 | 95 | 96 | 94 | 96 | 13,000 |
2016/07/11 | 92 | 94 | 92 | 94 | 8,000 |
2016/07/08 | 92 | 92 | 91 | 92 | 5,000 |
2016/07/07 | 93 | 94 | 92 | 93 | 7,000 |
2016/07/06 | 93 | 93 | 93 | 93 | 5,000 |
2016/07/04 | 93 | 94 | 93 | 94 | 3,000 |
2016/07/01 | 92 | 94 | 92 | 94 | 4,000 |
2016/06/30 | 92 | 92 | 92 | 92 | 1,000 |
2016/06/29 | 89 | 91 | 89 | 90 | 13,000 |
2016/06/28 | 89 | 89 | 86 | 89 | 24,000 |
2016/06/27 | 85 | 89 | 85 | 89 | 14,000 |
2016/06/24 | 92 | 92 | 82 | 85 | 56,000 |
2016/06/23 | 91 | 91 | 91 | 91 | 7,000 |
2016/06/22 | 92 | 92 | 91 | 91 | 4,000 |
2016/06/21 | 91 | 92 | 91 | 92 | 2,000 |
2016/06/20 | 90 | 91 | 89 | 91 | 20,000 |
2016/06/17 | 90 | 90 | 89 | 89 | 3,000 |
2016/06/16 | 93 | 94 | 89 | 89 | 82,000 |
2016/06/15 | 92 | 94 | 92 | 94 | 14,000 |
2016/06/14 | 95 | 95 | 92 | 93 | 33,000 |
2016/06/13 | 96 | 96 | 95 | 95 | 21,000 |
2016/06/10 | 95 | 97 | 95 | 97 | 16,000 |
2016/06/09 | 96 | 97 | 95 | 97 | 22,000 |
2016/06/08 | 98 | 98 | 97 | 97 | 12,000 |
2016/06/07 | 97 | 98 | 97 | 97 | 10,000 |
2016/06/06 | 96 | 98 | 95 | 98 | 14,000 |
2016/06/03 | 97 | 98 | 97 | 97 | 29,000 |
2016/06/02 | 97 | 98 | 97 | 98 | 12,000 |
2016/06/01 | 97 | 97 | 97 | 97 | 9,000 |
2016/05/31 | 98 | 98 | 97 | 98 | 18,000 |
2016/05/30 | 97 | 97 | 96 | 97 | 23,000 |
2016/05/27 | 97 | 98 | 97 | 97 | 7,000 |
2016/05/26 | 100 | 100 | 97 | 97 | 17,000 |
2016/05/25 | 100 | 100 | 99 | 99 | 14,000 |
2016/05/24 | 98 | 100 | 98 | 99 | 17,000 |
2016/05/23 | 99 | 99 | 96 | 98 | 19,000 |
2016/05/20 | 99 | 100 | 94 | 98 | 119,000 |
2016/05/19 | 101 | 103 | 98 | 101 | 79,000 |
2016/05/18 | 104 | 104 | 100 | 101 | 83,000 |
2016/05/17 | 103 | 105 | 99 | 103 | 83,000 |
2016/05/16 | 109 | 109 | 102 | 104 | 141,000 |
2016/05/13 | 107 | 110 | 106 | 106 | 60,000 |
2016/05/12 | 107 | 108 | 106 | 106 | 53,000 |
2016/05/11 | 110 | 113 | 107 | 108 | 163,000 |
2016/05/10 | 116 | 117 | 106 | 109 | 601,000 |
2016/05/09 | 101 | 150 | 100 | 114 | 3,539,000 |
2016/05/06 | 100 | 101 | 99 | 101 | 28,000 |
2016/05/02 | 101 | 101 | 98 | 100 | 27,000 |
2016/04/28 | 100 | 100 | 98 | 99 | 31,000 |
2016/04/27 | 99 | 100 | 99 | 100 | 2,000 |
2016/04/26 | 100 | 100 | 98 | 99 | 18,000 |
2016/04/25 | 101 | 101 | 99 | 100 | 6,000 |
2016/04/22 | 101 | 101 | 99 | 100 | 9,000 |
2016/04/21 | 100 | 100 | 100 | 100 | 4,000 |
2016/04/20 | 100 | 100 | 98 | 99 | 17,000 |
2016/04/19 | 98 | 99 | 98 | 99 | 22,000 |
2016/04/18 | 99 | 99 | 98 | 98 | 5,000 |
2016/04/15 | 100 | 100 | 100 | 100 | 1,000 |
2016/04/14 | 100 | 102 | 99 | 99 | 33,000 |
2016/04/13 | 102 | 102 | 102 | 102 | 1,000 |
2016/04/12 | 101 | 101 | 100 | 101 | 3,000 |
2016/04/08 | 99 | 100 | 99 | 100 | 4,000 |
2016/04/07 | 98 | 105 | 98 | 98 | 39,000 |
2016/04/06 | 100 | 100 | 99 | 99 | 2,000 |
2016/04/05 | 99 | 99 | 99 | 99 | 2,000 |
2016/04/04 | 98 | 100 | 98 | 100 | 2,000 |
2016/04/01 | 99 | 100 | 97 | 99 | 15,000 |
2016/03/31 | 100 | 101 | 100 | 100 | 8,000 |
2016/03/29 | 103 | 103 | 93 | 102 | 51,000 |
2016/03/28 | 103 | 106 | 103 | 106 | 26,000 |
2016/03/25 | 102 | 103 | 102 | 103 | 18,000 |
2016/03/24 | 103 | 104 | 101 | 102 | 23,000 |
2016/03/23 | 102 | 103 | 101 | 103 | 20,000 |
2016/03/22 | 104 | 104 | 103 | 103 | 2,000 |
2016/03/18 | 103 | 103 | 102 | 102 | 2,000 |
2016/03/17 | 105 | 105 | 101 | 104 | 24,000 |
2016/03/16 | 105 | 105 | 104 | 105 | 13,000 |
2016/03/15 | 104 | 104 | 102 | 104 | 10,000 |
2016/03/14 | 105 | 105 | 103 | 104 | 26,000 |
2016/03/11 | 101 | 103 | 101 | 103 | 3,000 |
2016/03/10 | 102 | 104 | 102 | 103 | 10,000 |
2016/03/09 | 100 | 102 | 98 | 100 | 53,000 |
2016/03/08 | 102 | 104 | 102 | 102 | 17,000 |
2016/03/07 | 102 | 104 | 100 | 104 | 23,000 |
2016/03/04 | 100 | 102 | 100 | 101 | 15,000 |
2016/03/03 | 99 | 99 | 99 | 99 | 2,000 |
2016/03/02 | 98 | 99 | 97 | 99 | 11,000 |
2016/03/01 | 96 | 98 | 96 | 98 | 11,000 |
2016/02/29 | 98 | 98 | 97 | 97 | 8,000 |
2016/02/26 | 96 | 97 | 96 | 97 | 22,000 |
2016/02/25 | 94 | 95 | 94 | 95 | 18,000 |
2016/02/24 | 91 | 93 | 91 | 93 | 5,000 |
2016/02/23 | 94 | 94 | 93 | 94 | 6,000 |
2016/02/22 | 92 | 93 | 90 | 93 | 46,000 |
2016/02/19 | 93 | 93 | 91 | 92 | 5,000 |
2016/02/18 | 94 | 94 | 93 | 94 | 3,000 |
2016/02/17 | 92 | 93 | 92 | 92 | 9,000 |
2016/02/16 | 92 | 93 | 91 | 93 | 15,000 |
2016/02/15 | 90 | 95 | 86 | 91 | 77,000 |
2016/02/12 | 88 | 93 | 79 | 86 | 123,000 |
2016/02/10 | 99 | 101 | 96 | 98 | 37,000 |
2016/02/09 | 103 | 103 | 99 | 101 | 31,000 |
2016/02/08 | 105 | 106 | 103 | 105 | 37,000 |
2016/02/05 | 111 | 111 | 106 | 107 | 26,000 |
2016/02/04 | 112 | 112 | 112 | 112 | 6,000 |
2016/02/03 | 112 | 112 | 110 | 111 | 11,000 |
2016/02/02 | 113 | 116 | 112 | 113 | 38,000 |
2016/02/01 | 111 | 116 | 110 | 113 | 69,000 |
2016/01/29 | 109 | 109 | 109 | 109 | 1,000 |
2016/01/28 | 108 | 109 | 108 | 109 | 10,000 |
2016/01/27 | 109 | 109 | 108 | 108 | 9,000 |
2016/01/26 | 107 | 107 | 105 | 105 | 13,000 |
2016/01/25 | 105 | 107 | 103 | 105 | 13,000 |
2016/01/22 | 104 | 104 | 101 | 104 | 15,000 |
2016/01/21 | 105 | 110 | 98 | 98 | 64,000 |
2016/01/20 | 115 | 115 | 108 | 109 | 33,000 |
2016/01/19 | 110 | 115 | 110 | 114 | 12,000 |
2016/01/18 | 109 | 114 | 109 | 111 | 38,000 |
2016/01/15 | 119 | 119 | 116 | 116 | 16,000 |
2016/01/14 | 116 | 120 | 115 | 118 | 14,000 |
2016/01/13 | 118 | 120 | 118 | 120 | 15,000 |
2016/01/12 | 118 | 118 | 115 | 116 | 49,000 |
2016/01/08 | 118 | 119 | 118 | 119 | 6,000 |
2016/01/07 | 122 | 122 | 118 | 119 | 22,000 |
2016/01/06 | 123 | 124 | 118 | 122 | 57,000 |
2016/01/05 | 125 | 126 | 125 | 125 | 11,000 |
2016/01/04 | 124 | 125 | 124 | 125 | 6,000 |