9904 (株)ベリテ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 561 | 570 | 561 | 570 | 4,000 | 475 |
| 1992-12-29 | 565 | 565 | 561 | 561 | 4,000 | 467.50 |
| 1992-12-28 | 565 | 570 | 560 | 570 | 6,000 | 475 |
| 1992-12-25 | 570 | 570 | 555 | 555 | 9,000 | 462.50 |
| 1992-12-24 | 560 | 560 | 560 | 560 | 2,000 | 466.67 |
| 1992-12-22 | 570 | 570 | 560 | 561 | 5,000 | 467.50 |
| 1992-12-21 | 560 | 580 | 557 | 570 | 12,000 | 475 |
| 1992-12-18 | 530 | 560 | 530 | 560 | 16,000 | 466.67 |
| 1992-12-17 | 560 | 560 | 520 | 520 | 16,000 | 433.33 |
| 1992-12-16 | 561 | 562 | 550 | 550 | 22,000 | 458.33 |
| 1992-12-15 | 574 | 574 | 560 | 560 | 18,000 | 466.67 |
| 1992-12-14 | 585 | 585 | 580 | 580 | 9,000 | 483.33 |
| 1992-12-11 | 570 | 590 | 570 | 580 | 20,000 | 483.33 |
| 1992-12-10 | 570 | 570 | 551 | 569 | 8,000 | 474.17 |
| 1992-12-08 | 570 | 570 | 550 | 570 | 18,000 | 475 |
| 1992-12-07 | 590 | 590 | 570 | 570 | 7,000 | 475 |
| 1992-12-04 | 590 | 590 | 590 | 590 | 3,000 | 491.67 |
| 1992-12-03 | 580 | 590 | 580 | 590 | 13,000 | 491.67 |
| 1992-12-02 | 590 | 590 | 590 | 590 | 1,000 | 491.67 |
| 1992-12-01 | 599 | 600 | 590 | 590 | 3,000 | 491.67 |
| 1992-11-27 | 599 | 599 | 599 | 599 | 7,000 | 499.17 |
| 1992-11-26 | 600 | 600 | 600 | 600 | 4,000 | 500 |
| 1992-11-25 | 600 | 600 | 599 | 599 | 7,000 | 499.17 |
| 1992-11-24 | 590 | 600 | 590 | 600 | 4,000 | 500 |
| 1992-11-20 | 585 | 590 | 585 | 585 | 7,000 | 487.50 |
| 1992-11-18 | 580 | 585 | 580 | 585 | 5,000 | 487.50 |
| 1992-11-13 | 605 | 605 | 605 | 605 | 3,000 | 504.17 |
| 1992-11-12 | 605 | 605 | 605 | 605 | 4,000 | 504.17 |
| 1992-11-11 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 1992-11-09 | 610 | 630 | 610 | 630 | 2,000 | 525 |
| 1992-11-06 | 620 | 620 | 610 | 610 | 3,000 | 508.33 |
| 1992-11-05 | 629 | 630 | 620 | 620 | 6,000 | 516.67 |
| 1992-11-04 | 640 | 640 | 640 | 640 | 2,000 | 533.33 |
| 1992-11-02 | 649 | 650 | 649 | 650 | 2,000 | 541.67 |
| 1992-10-30 | 679 | 679 | 670 | 670 | 3,000 | 558.33 |
| 1992-10-29 | 690 | 690 | 690 | 690 | 3,000 | 575 |
| 1992-10-26 | 700 | 700 | 700 | 700 | 8,000 | 583.33 |
| 1992-10-23 | 690 | 690 | 680 | 680 | 24,000 | 566.67 |
| 1992-10-22 | 688 | 688 | 680 | 680 | 3,000 | 566.67 |
| 1992-10-20 | 688 | 688 | 688 | 688 | 2,000 | 573.33 |
| 1992-10-19 | 698 | 698 | 698 | 698 | 1,000 | 581.67 |
| 1992-10-16 | 696 | 696 | 696 | 696 | 1,000 | 580 |
| 1992-10-15 | 695 | 695 | 695 | 695 | 1,000 | 579.17 |
| 1992-10-14 | 695 | 695 | 695 | 695 | 2,000 | 579.17 |
| 1992-10-13 | 699 | 699 | 689 | 689 | 7,000 | 574.17 |
| 1992-10-12 | 689 | 689 | 689 | 689 | 2,000 | 574.17 |
| 1992-10-06 | 690 | 690 | 690 | 690 | 6,000 | 575 |
| 1992-10-05 | 694 | 695 | 694 | 695 | 4,000 | 579.17 |
| 1992-09-29 | 710 | 710 | 710 | 710 | 8,000 | 591.67 |
| 1992-09-28 | 715 | 715 | 710 | 710 | 10,000 | 591.67 |
| 1992-09-25 | 677 | 695 | 677 | 695 | 11,000 | 579.17 |
| 1992-09-24 | 660 | 667 | 660 | 667 | 4,000 | 555.83 |
| 1992-09-22 | 666 | 666 | 659 | 659 | 20,000 | 549.17 |
| 1992-09-21 | 690 | 690 | 666 | 666 | 12,000 | 555 |
| 1992-09-14 | 819 | 819 | 800 | 800 | 6,000 | 666.67 |
| 1992-09-11 | 821 | 830 | 821 | 830 | 4,000 | 691.67 |
| 1992-09-10 | 831 | 831 | 830 | 831 | 7,000 | 692.50 |
| 1992-09-09 | 821 | 821 | 821 | 821 | 3,000 | 684.17 |
| 1992-09-08 | 829 | 840 | 829 | 840 | 3,000 | 700 |
| 1992-09-07 | 847 | 850 | 840 | 850 | 12,000 | 708.33 |
| 1992-09-04 | 826 | 857 | 826 | 857 | 14,000 | 714.17 |
| 1992-09-03 | 839 | 839 | 820 | 820 | 10,000 | 683.33 |
| 1992-09-02 | 881 | 881 | 871 | 875 | 18,000 | 729.17 |
| 1992-08-28 | 720 | 751 | 720 | 751 | 12,000 | 625.83 |
| 1992-08-27 | 700 | 710 | 697 | 710 | 34,000 | 591.67 |
| 1992-08-26 | 695 | 696 | 690 | 696 | 22,000 | 580 |
| 1992-08-25 | 710 | 711 | 680 | 695 | 52,000 | 579.17 |
| 1992-08-07 | 959 | 959 | 959 | 959 | 3,000 | 799.17 |
| 1992-08-06 | 960 | 960 | 960 | 960 | 1,000 | 800 |
| 1992-08-05 | 970 | 970 | 970 | 970 | 2,000 | 808.33 |
| 1992-07-27 | 985 | 985 | 985 | 985 | 3,000 | 820.83 |
| 1992-07-24 | 995 | 995 | 995 | 995 | 6,000 | 829.17 |
| 1992-07-23 | 999 | 1,010 | 995 | 995 | 14,000 | 829.17 |
| 1992-07-22 | 1,000 | 1,000 | 999 | 1,000 | 29,000 | 833.33 |
| 1992-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 833.33 |
| 1992-07-20 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 833.33 |
| 1992-07-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1992-07-16 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 841.67 |
| 1992-07-15 | 1,010 | 1,010 | 1,000 | 1,010 | 28,000 | 841.67 |
| 1992-07-14 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 841.67 |
| 1992-07-13 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 | 841.67 |
| 1992-07-10 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 841.67 |
| 1992-07-09 | 996 | 1,010 | 996 | 996 | 6,000 | 830 |
| 1992-07-08 | 990 | 996 | 990 | 995 | 15,000 | 829.17 |
| 1992-07-07 | 997 | 997 | 997 | 997 | 11,000 | 830.83 |
| 1992-07-06 | 995 | 996 | 995 | 996 | 4,000 | 830 |
| 1992-07-03 | 990 | 995 | 990 | 995 | 18,000 | 829.17 |
| 1992-07-02 | 990 | 990 | 990 | 990 | 11,000 | 825 |
| 1992-07-01 | 996 | 996 | 990 | 990 | 13,000 | 825 |
| 1992-06-29 | 995 | 996 | 995 | 996 | 9,000 | 830 |
| 1992-06-26 | 992 | 995 | 992 | 995 | 5,000 | 829.17 |
| 1992-06-25 | 992 | 992 | 992 | 992 | 4,000 | 826.67 |
| 1992-06-24 | 991 | 992 | 991 | 992 | 7,000 | 826.67 |
| 1992-06-22 | 991 | 991 | 991 | 991 | 1,000 | 825.83 |
| 1992-06-19 | 1,000 | 1,000 | 990 | 990 | 5,000 | 825 |
| 1992-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1992-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1992-06-16 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 833.33 |
| 1992-06-15 | 1,010 | 1,010 | 1,010 | 1,010 | 16,000 | 841.67 |
| 1992-06-12 | 1,020 | 1,030 | 1,010 | 1,010 | 11,000 | 841.67 |
| 1992-06-10 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 850 |
| 1992-06-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 850 |
| 1992-06-05 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 858.33 |
| 1992-06-03 | 1,040 | 1,060 | 1,040 | 1,040 | 10,000 | 866.67 |
| 1992-06-01 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 866.67 |
| 1992-05-27 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 866.67 |
| 1992-05-26 | 1,100 | 1,100 | 1,060 | 1,060 | 12,000 | 883.33 |
| 1992-05-25 | 1,100 | 1,100 | 1,070 | 1,080 | 10,000 | 900 |
| 1992-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 916.67 |
| 1992-05-21 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 908.33 |
| 1992-05-20 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 916.67 |
| 1992-05-19 | 1,080 | 1,080 | 1,050 | 1,050 | 14,000 | 875 |
| 1992-05-18 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 916.67 |
| 1992-05-15 | 1,160 | 1,160 | 1,140 | 1,140 | 6,000 | 950 |
| 1992-05-14 | 1,150 | 1,160 | 1,150 | 1,150 | 33,000 | 958.33 |
| 1992-05-13 | 1,170 | 1,170 | 1,150 | 1,150 | 18,000 | 958.33 |
| 1992-05-12 | 1,140 | 1,190 | 1,140 | 1,190 | 34,000 | 991.67 |
| 1992-05-11 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 | 891.67 |
| 1992-05-08 | 1,020 | 1,080 | 1,020 | 1,070 | 14,000 | 891.67 |
| 1992-05-07 | 970 | 1,000 | 961 | 1,000 | 27,000 | 833.33 |
| 1992-05-06 | 960 | 960 | 952 | 952 | 11,000 | 793.33 |
| 1992-05-01 | 950 | 960 | 945 | 945 | 14,000 | 787.50 |
| 1992-04-30 | 945 | 945 | 945 | 945 | 2,000 | 787.50 |
| 1992-04-28 | 926 | 926 | 925 | 925 | 4,000 | 770.83 |
| 1992-04-27 | 925 | 925 | 925 | 925 | 6,000 | 770.83 |
| 1992-04-24 | 920 | 920 | 910 | 910 | 10,000 | 758.33 |
| 1992-04-23 | 900 | 910 | 900 | 910 | 6,000 | 758.33 |
| 1992-04-22 | 919 | 925 | 919 | 920 | 16,000 | 766.67 |
| 1992-04-21 | 931 | 931 | 920 | 920 | 28,000 | 766.67 |
| 1992-04-20 | 918 | 930 | 918 | 930 | 10,000 | 775 |
| 1992-04-17 | 899 | 920 | 899 | 917 | 19,000 | 764.17 |
| 1992-04-16 | 870 | 905 | 870 | 880 | 44,000 | 733.33 |
| 1992-04-15 | 870 | 870 | 865 | 865 | 8,000 | 720.83 |
| 1992-04-13 | 918 | 918 | 900 | 900 | 6,000 | 750 |
| 1992-04-10 | 920 | 920 | 919 | 919 | 3,000 | 765.83 |
| 1992-04-07 | 930 | 930 | 929 | 929 | 2,000 | 774.17 |
| 1992-04-06 | 931 | 931 | 931 | 931 | 4,000 | 775.83 |
| 1992-04-02 | 961 | 975 | 961 | 961 | 5,000 | 800.83 |
| 1992-04-01 | 961 | 961 | 961 | 961 | 1,000 | 800.83 |
| 1992-03-31 | 975 | 975 | 961 | 961 | 2,000 | 800.83 |
| 1992-03-30 | 951 | 975 | 950 | 975 | 12,000 | 812.50 |
| 1992-03-27 | 991 | 991 | 960 | 961 | 11,000 | 800.83 |
| 1992-03-26 | 1,020 | 1,020 | 998 | 1,000 | 20,000 | 833.33 |
| 1992-03-25 | 1,040 | 1,050 | 1,000 | 1,000 | 28,000 | 833.33 |
| 1992-03-24 | 1,140 | 1,140 | 1,050 | 1,050 | 10,000 | 875 |
| 1992-03-23 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 933.33 |
| 1992-03-18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 975 |
| 1992-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1992-03-13 | 1,160 | 1,200 | 1,160 | 1,200 | 3,000 | 1,000 |
| 1992-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,000 |
| 1992-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,000 |
| 1992-03-04 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,041.67 |
| 1992-03-03 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,075 |
| 1992-03-02 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,125 |
| 1992-02-28 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,125 |
| 1992-02-27 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,191.67 |
| 1992-02-26 | 1,430 | 1,430 | 1,420 | 1,430 | 8,000 | 1,191.67 |
| 1992-02-24 | 1,480 | 1,480 | 1,470 | 1,470 | 15,000 | 1,225 |
| 1992-02-20 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,308.33 |
| 1992-02-19 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,333.33 |
| 1992-02-18 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,333.33 |
| 1992-02-17 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,333.33 |
| 1992-02-14 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,375 |
| 1992-02-12 | 1,690 | 1,690 | 1,680 | 1,680 | 12,000 | 1,400 |
| 1992-02-10 | 1,700 | 1,730 | 1,700 | 1,700 | 4,000 | 1,416.67 |
| 1992-02-07 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 | 1,433.33 |
| 1992-02-06 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,400 |
| 1992-02-05 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,400 |
| 1992-02-04 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,441.67 |
| 1992-02-03 | 1,700 | 1,800 | 1,700 | 1,800 | 15,000 | 1,500 |
| 1992-01-31 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,383.33 |
| 1992-01-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1992-01-29 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,333.33 |
| 1992-01-28 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 1,358.33 |
| 1992-01-27 | 2,020 | 2,020 | 1,960 | 1,960 | 18,000 | 1,361.11 |
| 1992-01-24 | 2,060 | 2,060 | 2,010 | 2,010 | 20,000 | 1,395.83 |
| 1992-01-23 | 2,010 | 2,050 | 2,010 | 2,050 | 14,000 | 1,423.61 |
| 1992-01-22 | 1,990 | 2,050 | 1,990 | 2,050 | 20,000 | 1,423.61 |
| 1992-01-21 | 2,000 | 2,050 | 1,990 | 2,010 | 51,000 | 1,395.83 |
| 1992-01-20 | 2,030 | 2,030 | 2,020 | 2,020 | 6,000 | 1,402.78 |
| 1992-01-17 | 2,000 | 2,020 | 2,000 | 2,010 | 24,000 | 1,395.83 |
| 1992-01-16 | 2,030 | 2,040 | 2,000 | 2,030 | 25,000 | 1,409.72 |
| 1992-01-14 | 2,020 | 2,050 | 2,020 | 2,030 | 24,000 | 1,409.72 |
| 1992-01-13 | 2,000 | 2,050 | 2,000 | 2,050 | 21,000 | 1,423.61 |
| 1992-01-10 | 2,010 | 2,030 | 2,000 | 2,000 | 18,000 | 1,388.89 |
| 1992-01-09 | 2,020 | 2,040 | 2,020 | 2,020 | 15,000 | 1,402.78 |
| 1992-01-08 | 1,960 | 2,000 | 1,960 | 2,000 | 19,000 | 1,388.89 |
| 1992-01-07 | 1,940 | 1,950 | 1,940 | 1,950 | 13,000 | 1,354.17 |
| 1992-01-06 | 1,910 | 1,940 | 1,910 | 1,940 | 10,000 | 1,347.22 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
