9904 (株)ベリテ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 256 | 262 | 256 | 262 | 5,000 | 262 |
| 1997-12-26 | 262 | 262 | 262 | 262 | 10,000 | 262 |
| 1997-12-25 | 245 | 245 | 230 | 245 | 24,000 | 245 |
| 1997-12-24 | 260 | 261 | 240 | 240 | 16,000 | 240 |
| 1997-12-22 | 280 | 280 | 264 | 270 | 15,000 | 270 |
| 1997-12-19 | 325 | 325 | 300 | 300 | 21,000 | 300 |
| 1997-12-18 | 325 | 325 | 313 | 320 | 39,000 | 320 |
| 1997-12-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-12-16 | 315 | 320 | 315 | 320 | 4,000 | 320 |
| 1997-12-15 | 329 | 330 | 320 | 320 | 15,000 | 320 |
| 1997-12-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1997-12-11 | 345 | 345 | 340 | 345 | 20,000 | 345 |
| 1997-12-10 | 341 | 341 | 335 | 340 | 15,000 | 340 |
| 1997-12-09 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 1997-12-08 | 345 | 345 | 340 | 340 | 23,000 | 340 |
| 1997-12-05 | 360 | 360 | 350 | 350 | 27,000 | 350 |
| 1997-12-04 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1997-12-03 | 371 | 371 | 371 | 371 | 13,000 | 371 |
| 1997-12-02 | 371 | 371 | 371 | 371 | 4,000 | 371 |
| 1997-12-01 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 1997-11-26 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1997-11-25 | 361 | 361 | 360 | 360 | 7,000 | 360 |
| 1997-11-21 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1997-11-20 | 350 | 350 | 347 | 350 | 33,000 | 350 |
| 1997-11-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-11-18 | 360 | 360 | 345 | 345 | 3,000 | 345 |
| 1997-11-17 | 350 | 350 | 340 | 340 | 18,000 | 340 |
| 1997-11-13 | 349 | 350 | 349 | 350 | 11,000 | 350 |
| 1997-11-11 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1997-11-10 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 1997-11-07 | 366 | 366 | 346 | 346 | 6,000 | 346 |
| 1997-11-06 | 362 | 362 | 360 | 360 | 6,000 | 360 |
| 1997-11-05 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 1997-11-04 | 352 | 352 | 352 | 352 | 6,000 | 352 |
| 1997-10-31 | 341 | 341 | 340 | 341 | 20,000 | 341 |
| 1997-10-30 | 346 | 350 | 345 | 345 | 20,000 | 345 |
| 1997-10-29 | 346 | 353 | 346 | 350 | 10,000 | 350 |
| 1997-10-28 | 355 | 355 | 345 | 348 | 14,000 | 348 |
| 1997-10-27 | 359 | 359 | 359 | 359 | 6,000 | 359 |
| 1997-10-24 | 355 | 355 | 354 | 354 | 29,000 | 354 |
| 1997-10-23 | 351 | 353 | 350 | 350 | 82,000 | 350 |
| 1997-10-22 | 346 | 351 | 346 | 351 | 89,000 | 351 |
| 1997-10-21 | 351 | 351 | 348 | 349 | 31,000 | 349 |
| 1997-10-20 | 358 | 358 | 350 | 353 | 58,000 | 353 |
| 1997-10-17 | 350 | 360 | 350 | 360 | 58,000 | 360 |
| 1997-10-16 | 350 | 355 | 350 | 350 | 17,000 | 350 |
| 1997-10-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-10-14 | 350 | 350 | 340 | 350 | 25,000 | 350 |
| 1997-10-13 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1997-10-09 | 372 | 372 | 370 | 370 | 11,000 | 370 |
| 1997-10-08 | 379 | 379 | 379 | 379 | 8,000 | 379 |
| 1997-10-07 | 375 | 375 | 374 | 374 | 13,000 | 374 |
| 1997-10-06 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 1997-10-03 | 400 | 400 | 395 | 395 | 7,000 | 395 |
| 1997-10-02 | 416 | 416 | 410 | 410 | 5,000 | 410 |
| 1997-10-01 | 419 | 419 | 410 | 410 | 10,000 | 410 |
| 1997-09-30 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1997-09-29 | 470 | 470 | 445 | 445 | 10,000 | 445 |
| 1997-09-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-09-25 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1997-09-24 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1997-09-19 | 495 | 495 | 480 | 480 | 11,000 | 480 |
| 1997-09-18 | 500 | 500 | 497 | 497 | 12,000 | 497 |
| 1997-09-16 | 510 | 510 | 505 | 505 | 11,000 | 505 |
| 1997-09-11 | 520 | 520 | 519 | 519 | 16,000 | 519 |
| 1997-09-10 | 545 | 545 | 530 | 535 | 78,000 | 535 |
| 1997-09-09 | 550 | 550 | 550 | 550 | 57,000 | 550 |
| 1997-09-08 | 537 | 540 | 537 | 540 | 4,000 | 540 |
| 1997-09-05 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 1997-09-04 | 535 | 535 | 535 | 535 | 10,000 | 535 |
| 1997-09-01 | 530 | 540 | 530 | 540 | 24,000 | 540 |
| 1997-08-29 | 564 | 564 | 530 | 530 | 71,000 | 530 |
| 1997-08-28 | 570 | 570 | 565 | 565 | 48,000 | 565 |
| 1997-08-27 | 573 | 573 | 570 | 570 | 10,000 | 570 |
| 1997-08-26 | 577 | 577 | 574 | 574 | 18,000 | 574 |
| 1997-08-25 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 1997-08-22 | 580 | 580 | 580 | 580 | 36,000 | 580 |
| 1997-08-21 | 580 | 580 | 580 | 580 | 13,000 | 580 |
| 1997-08-20 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1997-08-19 | 589 | 589 | 580 | 580 | 9,000 | 580 |
| 1997-08-18 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1997-08-15 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 1997-08-14 | 593 | 595 | 590 | 594 | 14,000 | 594 |
| 1997-08-12 | 593 | 593 | 593 | 593 | 2,000 | 593 |
| 1997-08-11 | 594 | 594 | 593 | 593 | 3,000 | 593 |
| 1997-08-07 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1997-08-06 | 585 | 585 | 566 | 580 | 10,000 | 580 |
| 1997-08-04 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 1997-08-01 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1997-07-29 | 682 | 682 | 661 | 661 | 3,000 | 661 |
| 1997-07-25 | 685 | 685 | 682 | 682 | 21,000 | 682 |
| 1997-07-24 | 692 | 695 | 692 | 695 | 4,000 | 695 |
| 1997-07-23 | 692 | 692 | 692 | 692 | 15,000 | 692 |
| 1997-07-18 | 710 | 710 | 700 | 700 | 12,000 | 700 |
| 1997-07-17 | 701 | 701 | 701 | 701 | 14,000 | 701 |
| 1997-07-16 | 715 | 715 | 710 | 710 | 22,000 | 710 |
| 1997-07-15 | 720 | 720 | 711 | 711 | 2,000 | 711 |
| 1997-07-14 | 711 | 711 | 711 | 711 | 15,000 | 711 |
| 1997-07-11 | 720 | 720 | 711 | 711 | 8,000 | 711 |
| 1997-07-10 | 710 | 711 | 710 | 711 | 24,000 | 711 |
| 1997-07-09 | 710 | 711 | 710 | 711 | 16,000 | 711 |
| 1997-07-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-07-02 | 710 | 710 | 710 | 710 | 31,000 | 710 |
| 1997-07-01 | 710 | 710 | 707 | 707 | 3,000 | 707 |
| 1997-06-30 | 706 | 710 | 706 | 710 | 5,000 | 710 |
| 1997-06-27 | 705 | 705 | 705 | 705 | 7,000 | 705 |
| 1997-06-26 | 707 | 707 | 705 | 705 | 23,000 | 705 |
| 1997-06-25 | 700 | 707 | 700 | 707 | 19,000 | 707 |
| 1997-06-24 | 705 | 710 | 705 | 705 | 22,000 | 705 |
| 1997-06-23 | 705 | 710 | 705 | 705 | 22,000 | 705 |
| 1997-06-20 | 702 | 705 | 702 | 705 | 52,000 | 705 |
| 1997-06-19 | 705 | 705 | 700 | 702 | 21,000 | 702 |
| 1997-06-18 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 1997-06-17 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1997-06-16 | 725 | 725 | 701 | 725 | 9,000 | 725 |
| 1997-06-13 | 726 | 726 | 725 | 725 | 26,000 | 725 |
| 1997-06-12 | 725 | 726 | 725 | 725 | 42,000 | 725 |
| 1997-06-11 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1997-06-10 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1997-06-09 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 1997-06-06 | 725 | 725 | 725 | 725 | 11,000 | 725 |
| 1997-06-05 | 725 | 725 | 725 | 725 | 13,000 | 725 |
| 1997-06-03 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-06-02 | 725 | 726 | 725 | 725 | 20,000 | 725 |
| 1997-05-30 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1997-05-29 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 1997-05-28 | 735 | 735 | 725 | 725 | 10,000 | 725 |
| 1997-05-27 | 755 | 755 | 750 | 755 | 14,000 | 755 |
| 1997-05-26 | 775 | 775 | 775 | 775 | 10,000 | 775 |
| 1997-05-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-05-22 | 760 | 760 | 750 | 760 | 8,000 | 760 |
| 1997-05-21 | 769 | 769 | 750 | 750 | 2,000 | 750 |
| 1997-05-20 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 1997-05-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-05-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-05-14 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1997-05-13 | 816 | 816 | 810 | 815 | 12,000 | 815 |
| 1997-05-12 | 813 | 820 | 813 | 818 | 21,000 | 818 |
| 1997-05-09 | 805 | 818 | 805 | 813 | 14,000 | 813 |
| 1997-05-08 | 818 | 819 | 806 | 815 | 18,000 | 815 |
| 1997-05-07 | 801 | 810 | 801 | 810 | 18,000 | 810 |
| 1997-05-06 | 765 | 800 | 765 | 791 | 21,000 | 791 |
| 1997-05-02 | 725 | 745 | 724 | 745 | 48,000 | 745 |
| 1997-05-01 | 725 | 725 | 724 | 725 | 41,000 | 725 |
| 1997-04-30 | 730 | 730 | 725 | 725 | 37,000 | 725 |
| 1997-04-28 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1997-04-25 | 737 | 737 | 729 | 729 | 6,000 | 729 |
| 1997-04-24 | 740 | 740 | 739 | 739 | 31,000 | 739 |
| 1997-04-23 | 736 | 745 | 736 | 745 | 6,000 | 745 |
| 1997-04-22 | 737 | 737 | 730 | 737 | 33,000 | 737 |
| 1997-04-21 | 722 | 722 | 716 | 716 | 23,000 | 716 |
| 1997-04-17 | 650 | 650 | 645 | 645 | 10,000 | 645 |
| 1997-04-16 | 640 | 645 | 640 | 640 | 8,000 | 640 |
| 1997-04-15 | 637 | 640 | 637 | 640 | 9,000 | 640 |
| 1997-04-11 | 636 | 636 | 636 | 636 | 6,000 | 636 |
| 1997-04-10 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 1997-04-09 | 640 | 640 | 636 | 636 | 10,000 | 636 |
| 1997-04-08 | 640 | 640 | 636 | 640 | 14,000 | 640 |
| 1997-04-07 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 1997-04-04 | 636 | 636 | 636 | 636 | 6,000 | 636 |
| 1997-04-03 | 645 | 645 | 636 | 637 | 21,000 | 637 |
| 1997-04-02 | 636 | 645 | 635 | 645 | 19,000 | 645 |
| 1997-04-01 | 646 | 646 | 645 | 645 | 3,000 | 645 |
| 1997-03-31 | 635 | 636 | 635 | 636 | 19,000 | 636 |
| 1997-03-27 | 633 | 634 | 633 | 633 | 41,000 | 633 |
| 1997-03-26 | 631 | 635 | 631 | 632 | 19,000 | 632 |
| 1997-03-25 | 645 | 645 | 630 | 630 | 22,000 | 630 |
| 1997-03-24 | 650 | 650 | 630 | 635 | 43,000 | 635 |
| 1997-03-21 | 612 | 620 | 612 | 620 | 23,000 | 620 |
| 1997-03-19 | 609 | 609 | 600 | 602 | 62,000 | 602 |
| 1997-03-18 | 595 | 600 | 595 | 599 | 8,000 | 599 |
| 1997-03-17 | 580 | 585 | 580 | 581 | 22,000 | 581 |
| 1997-03-14 | 620 | 620 | 600 | 600 | 40,000 | 600 |
| 1997-03-13 | 631 | 631 | 626 | 626 | 15,000 | 626 |
| 1997-03-12 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1997-03-11 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1997-03-10 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 1997-03-07 | 626 | 626 | 625 | 625 | 8,000 | 625 |
| 1997-03-06 | 620 | 621 | 620 | 620 | 91,000 | 620 |
| 1997-03-05 | 620 | 620 | 620 | 620 | 119,000 | 620 |
| 1997-03-04 | 640 | 640 | 620 | 620 | 28,000 | 620 |
| 1997-03-03 | 650 | 650 | 630 | 630 | 14,000 | 630 |
| 1997-02-28 | 650 | 650 | 649 | 650 | 44,000 | 650 |
| 1997-02-27 | 650 | 650 | 641 | 650 | 17,000 | 650 |
| 1997-02-26 | 659 | 659 | 645 | 650 | 62,000 | 650 |
| 1997-02-25 | 655 | 655 | 645 | 649 | 66,000 | 649 |
| 1997-02-24 | 660 | 660 | 640 | 650 | 55,000 | 650 |
| 1997-02-21 | 636 | 655 | 636 | 655 | 5,000 | 655 |
| 1997-02-20 | 612 | 635 | 612 | 635 | 10,000 | 635 |
| 1997-02-19 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 1997-02-18 | 595 | 602 | 595 | 600 | 35,000 | 600 |
| 1997-02-17 | 585 | 600 | 584 | 590 | 42,000 | 590 |
| 1997-02-14 | 581 | 581 | 580 | 580 | 50,000 | 580 |
| 1997-02-13 | 591 | 591 | 581 | 581 | 7,000 | 581 |
| 1997-02-12 | 610 | 610 | 590 | 590 | 17,000 | 590 |
| 1997-02-10 | 620 | 620 | 610 | 620 | 5,000 | 620 |
| 1997-02-07 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 1997-02-06 | 631 | 640 | 630 | 640 | 75,000 | 640 |
| 1997-02-05 | 640 | 640 | 630 | 631 | 17,000 | 631 |
| 1997-02-04 | 640 | 645 | 640 | 640 | 21,000 | 640 |
| 1997-02-03 | 650 | 650 | 638 | 640 | 23,000 | 640 |
| 1997-01-31 | 667 | 667 | 641 | 641 | 42,000 | 641 |
| 1997-01-30 | 671 | 671 | 670 | 670 | 5,000 | 670 |
| 1997-01-29 | 680 | 680 | 671 | 671 | 3,000 | 671 |
| 1997-01-28 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1997-01-27 | 683 | 683 | 680 | 680 | 17,000 | 680 |
| 1997-01-24 | 690 | 690 | 683 | 683 | 15,000 | 683 |
| 1997-01-23 | 698 | 700 | 690 | 690 | 64,000 | 690 |
| 1997-01-22 | 705 | 705 | 695 | 696 | 44,000 | 696 |
| 1997-01-21 | 730 | 730 | 711 | 711 | 40,000 | 711 |
| 1997-01-20 | 754 | 754 | 730 | 730 | 40,000 | 730 |
| 1997-01-17 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1997-01-16 | 741 | 750 | 741 | 750 | 22,000 | 750 |
| 1997-01-14 | 748 | 748 | 735 | 735 | 3,000 | 735 |
| 1997-01-13 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1997-01-10 | 770 | 770 | 760 | 760 | 21,000 | 760 |
| 1997-01-09 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-01-08 | 775 | 780 | 770 | 770 | 37,000 | 770 |
| 1997-01-07 | 784 | 784 | 780 | 780 | 42,000 | 780 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
