9904 (株)ベリテ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 710 | 710 | 710 | 710 | 2,000 | 591.67 |
| 1993-12-29 | 720 | 720 | 720 | 720 | 1,000 | 600 |
| 1993-12-27 | 730 | 730 | 730 | 730 | 3,000 | 608.33 |
| 1993-12-24 | 730 | 730 | 730 | 730 | 3,000 | 608.33 |
| 1993-12-20 | 760 | 760 | 750 | 750 | 8,000 | 625 |
| 1993-12-13 | 760 | 760 | 760 | 760 | 7,000 | 633.33 |
| 1993-12-10 | 750 | 750 | 750 | 750 | 1,000 | 625 |
| 1993-12-08 | 750 | 750 | 750 | 750 | 1,000 | 625 |
| 1993-12-07 | 750 | 750 | 750 | 750 | 2,000 | 625 |
| 1993-12-06 | 750 | 750 | 750 | 750 | 5,000 | 625 |
| 1993-11-26 | 800 | 800 | 800 | 800 | 5,000 | 666.67 |
| 1993-11-19 | 800 | 800 | 800 | 800 | 4,000 | 666.67 |
| 1993-11-18 | 800 | 800 | 800 | 800 | 5,000 | 666.67 |
| 1993-11-15 | 802 | 802 | 802 | 802 | 10,000 | 668.33 |
| 1993-11-04 | 861 | 861 | 852 | 852 | 5,000 | 710 |
| 1993-11-02 | 861 | 861 | 860 | 860 | 2,000 | 716.67 |
| 1993-11-01 | 861 | 861 | 860 | 860 | 8,000 | 716.67 |
| 1993-10-29 | 854 | 854 | 854 | 854 | 1,000 | 711.67 |
| 1993-10-28 | 858 | 858 | 858 | 858 | 6,000 | 715 |
| 1993-10-26 | 858 | 858 | 858 | 858 | 2,000 | 715 |
| 1993-10-25 | 860 | 860 | 860 | 860 | 2,000 | 716.67 |
| 1993-10-22 | 860 | 860 | 850 | 860 | 7,000 | 716.67 |
| 1993-10-21 | 870 | 870 | 860 | 860 | 9,000 | 716.67 |
| 1993-10-13 | 919 | 919 | 919 | 919 | 1,000 | 765.83 |
| 1993-10-12 | 910 | 920 | 910 | 920 | 8,000 | 766.67 |
| 1993-10-08 | 875 | 900 | 870 | 900 | 9,000 | 750 |
| 1993-10-07 | 875 | 875 | 875 | 875 | 7,000 | 729.17 |
| 1993-10-06 | 875 | 875 | 875 | 875 | 1,000 | 729.17 |
| 1993-10-04 | 875 | 875 | 875 | 875 | 6,000 | 729.17 |
| 1993-09-30 | 875 | 890 | 875 | 890 | 2,000 | 741.67 |
| 1993-09-28 | 870 | 870 | 870 | 870 | 1,000 | 725 |
| 1993-09-27 | 875 | 875 | 875 | 875 | 1,000 | 729.17 |
| 1993-09-24 | 871 | 875 | 870 | 875 | 7,000 | 729.17 |
| 1993-09-22 | 870 | 870 | 870 | 870 | 11,000 | 725 |
| 1993-09-21 | 870 | 870 | 870 | 870 | 2,000 | 725 |
| 1993-09-20 | 870 | 870 | 870 | 870 | 2,000 | 725 |
| 1993-09-16 | 870 | 870 | 870 | 870 | 1,000 | 725 |
| 1993-09-14 | 870 | 870 | 870 | 870 | 3,000 | 725 |
| 1993-09-13 | 870 | 880 | 870 | 880 | 6,000 | 733.33 |
| 1993-09-10 | 870 | 870 | 870 | 870 | 2,000 | 725 |
| 1993-09-08 | 889 | 890 | 880 | 880 | 6,000 | 733.33 |
| 1993-09-07 | 890 | 890 | 890 | 890 | 4,000 | 741.67 |
| 1993-09-03 | 890 | 890 | 890 | 890 | 1,000 | 741.67 |
| 1993-09-01 | 900 | 900 | 890 | 890 | 7,000 | 741.67 |
| 1993-08-30 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1993-08-27 | 900 | 900 | 900 | 900 | 2,000 | 750 |
| 1993-08-26 | 900 | 900 | 900 | 900 | 9,000 | 750 |
| 1993-08-25 | 920 | 920 | 920 | 920 | 3,000 | 766.67 |
| 1993-08-24 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1993-08-23 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1993-08-20 | 900 | 900 | 900 | 900 | 19,000 | 750 |
| 1993-08-19 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1993-08-18 | 900 | 900 | 900 | 900 | 4,000 | 750 |
| 1993-08-17 | 900 | 900 | 900 | 900 | 3,000 | 750 |
| 1993-08-16 | 900 | 900 | 900 | 900 | 3,000 | 750 |
| 1993-08-13 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1993-08-12 | 900 | 900 | 900 | 900 | 5,000 | 750 |
| 1993-08-11 | 900 | 900 | 900 | 900 | 4,000 | 750 |
| 1993-08-10 | 900 | 900 | 900 | 900 | 2,000 | 750 |
| 1993-08-09 | 900 | 900 | 900 | 900 | 4,000 | 750 |
| 1993-08-06 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1993-08-05 | 900 | 900 | 900 | 900 | 4,000 | 750 |
| 1993-08-04 | 900 | 900 | 900 | 900 | 4,000 | 750 |
| 1993-08-03 | 890 | 900 | 890 | 900 | 7,000 | 750 |
| 1993-07-30 | 900 | 900 | 900 | 900 | 6,000 | 750 |
| 1993-07-29 | 890 | 890 | 890 | 890 | 2,000 | 741.67 |
| 1993-07-28 | 890 | 890 | 890 | 890 | 8,000 | 741.67 |
| 1993-07-27 | 890 | 890 | 890 | 890 | 4,000 | 741.67 |
| 1993-07-26 | 890 | 890 | 890 | 890 | 3,000 | 741.67 |
| 1993-07-23 | 900 | 900 | 890 | 900 | 9,000 | 750 |
| 1993-07-22 | 890 | 890 | 890 | 890 | 9,000 | 741.67 |
| 1993-07-21 | 885 | 885 | 885 | 885 | 1,000 | 737.50 |
| 1993-07-20 | 885 | 885 | 885 | 885 | 5,000 | 737.50 |
| 1993-07-19 | 885 | 885 | 885 | 885 | 5,000 | 737.50 |
| 1993-07-16 | 885 | 885 | 885 | 885 | 1,000 | 737.50 |
| 1993-07-14 | 895 | 895 | 895 | 895 | 1,000 | 745.83 |
| 1993-07-13 | 885 | 885 | 885 | 885 | 3,000 | 737.50 |
| 1993-07-12 | 895 | 895 | 880 | 880 | 14,000 | 733.33 |
| 1993-07-09 | 880 | 880 | 880 | 880 | 1,000 | 733.33 |
| 1993-07-08 | 865 | 865 | 865 | 865 | 1,000 | 720.83 |
| 1993-07-07 | 860 | 860 | 859 | 860 | 14,000 | 716.67 |
| 1993-07-06 | 856 | 860 | 856 | 859 | 15,000 | 715.83 |
| 1993-07-05 | 859 | 859 | 856 | 856 | 2,000 | 713.33 |
| 1993-07-02 | 856 | 856 | 856 | 856 | 1,000 | 713.33 |
| 1993-07-01 | 859 | 859 | 855 | 855 | 2,000 | 712.50 |
| 1993-06-29 | 899 | 899 | 899 | 899 | 1,000 | 749.17 |
| 1993-06-28 | 900 | 900 | 900 | 900 | 4,000 | 750 |
| 1993-06-25 | 900 | 900 | 900 | 900 | 4,000 | 750 |
| 1993-06-24 | 862 | 870 | 861 | 870 | 5,000 | 725 |
| 1993-06-23 | 860 | 861 | 860 | 861 | 2,000 | 717.50 |
| 1993-06-22 | 869 | 870 | 865 | 870 | 6,000 | 725 |
| 1993-06-21 | 880 | 880 | 860 | 870 | 13,000 | 725 |
| 1993-06-18 | 880 | 880 | 880 | 880 | 11,000 | 733.33 |
| 1993-06-17 | 880 | 880 | 871 | 871 | 13,000 | 725.83 |
| 1993-06-10 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 1993-06-08 | 1,000 | 1,010 | 995 | 1,000 | 11,000 | 833.33 |
| 1993-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 833.33 |
| 1993-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 833.33 |
| 1993-06-03 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 | 833.33 |
| 1993-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 833.33 |
| 1993-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 833.33 |
| 1993-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 833.33 |
| 1993-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 833.33 |
| 1993-05-27 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 875 |
| 1993-05-26 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 875 |
| 1993-05-25 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 875 |
| 1993-05-24 | 1,000 | 1,030 | 1,000 | 1,030 | 20,000 | 858.33 |
| 1993-05-21 | 999 | 1,000 | 990 | 1,000 | 25,000 | 833.33 |
| 1993-05-20 | 1,000 | 1,020 | 999 | 999 | 23,000 | 832.50 |
| 1993-05-19 | 999 | 1,020 | 999 | 1,020 | 26,000 | 850 |
| 1993-05-18 | 1,010 | 1,030 | 1,000 | 1,000 | 6,000 | 833.33 |
| 1993-05-17 | 970 | 990 | 970 | 990 | 9,000 | 825 |
| 1993-05-14 | 940 | 960 | 940 | 960 | 3,000 | 800 |
| 1993-05-13 | 939 | 939 | 939 | 939 | 6,000 | 782.50 |
| 1993-05-12 | 920 | 930 | 920 | 930 | 9,000 | 775 |
| 1993-05-11 | 896 | 900 | 895 | 900 | 27,000 | 750 |
| 1993-05-10 | 890 | 895 | 890 | 895 | 25,000 | 745.83 |
| 1993-05-07 | 891 | 891 | 890 | 890 | 3,000 | 741.67 |
| 1993-05-06 | 890 | 890 | 890 | 890 | 9,000 | 741.67 |
| 1993-04-30 | 866 | 870 | 860 | 860 | 23,000 | 716.67 |
| 1993-04-28 | 840 | 860 | 831 | 860 | 25,000 | 716.67 |
| 1993-04-27 | 830 | 830 | 830 | 830 | 6,000 | 691.67 |
| 1993-04-26 | 830 | 830 | 830 | 830 | 6,000 | 691.67 |
| 1993-04-23 | 831 | 835 | 830 | 830 | 24,000 | 691.67 |
| 1993-04-22 | 810 | 850 | 810 | 830 | 38,000 | 691.67 |
| 1993-04-21 | 807 | 817 | 807 | 817 | 9,000 | 680.83 |
| 1993-04-20 | 830 | 830 | 816 | 816 | 19,000 | 680 |
| 1993-04-19 | 820 | 830 | 816 | 830 | 54,000 | 691.67 |
| 1993-04-16 | 750 | 830 | 750 | 820 | 51,000 | 683.33 |
| 1993-04-15 | 740 | 750 | 740 | 740 | 17,000 | 616.67 |
| 1993-04-14 | 740 | 750 | 740 | 740 | 14,000 | 616.67 |
| 1993-04-13 | 739 | 750 | 730 | 730 | 8,000 | 608.33 |
| 1993-04-12 | 739 | 739 | 739 | 739 | 11,000 | 615.83 |
| 1993-04-09 | 686 | 710 | 686 | 699 | 24,000 | 582.50 |
| 1993-04-08 | 680 | 680 | 675 | 675 | 8,000 | 562.50 |
| 1993-04-07 | 695 | 700 | 695 | 700 | 10,000 | 583.33 |
| 1993-04-06 | 690 | 690 | 690 | 690 | 2,000 | 575 |
| 1993-04-05 | 670 | 680 | 665 | 680 | 11,000 | 566.67 |
| 1993-04-02 | 684 | 684 | 650 | 650 | 9,000 | 541.67 |
| 1993-04-01 | 689 | 690 | 675 | 690 | 9,000 | 575 |
| 1993-03-31 | 680 | 710 | 680 | 690 | 21,000 | 575 |
| 1993-03-30 | 676 | 685 | 676 | 680 | 11,000 | 566.67 |
| 1993-03-29 | 639 | 655 | 639 | 655 | 20,000 | 545.83 |
| 1993-03-26 | 610 | 620 | 610 | 620 | 15,000 | 516.67 |
| 1993-03-25 | 600 | 600 | 600 | 600 | 7,000 | 500 |
| 1993-03-24 | 585 | 590 | 585 | 590 | 4,000 | 491.67 |
| 1993-03-23 | 585 | 585 | 583 | 583 | 8,000 | 485.83 |
| 1993-03-22 | 572 | 581 | 572 | 581 | 4,000 | 484.17 |
| 1993-03-19 | 563 | 570 | 563 | 570 | 3,000 | 475 |
| 1993-03-18 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 1993-03-17 | 570 | 570 | 560 | 560 | 3,000 | 466.67 |
| 1993-03-16 | 580 | 580 | 560 | 560 | 16,000 | 466.67 |
| 1993-03-15 | 570 | 580 | 570 | 580 | 3,000 | 483.33 |
| 1993-03-12 | 565 | 570 | 565 | 570 | 5,000 | 475 |
| 1993-03-11 | 564 | 564 | 564 | 564 | 1,000 | 470 |
| 1993-03-10 | 565 | 565 | 560 | 560 | 6,000 | 466.67 |
| 1993-03-09 | 533 | 550 | 533 | 550 | 4,000 | 458.33 |
| 1993-03-08 | 545 | 545 | 531 | 531 | 4,000 | 442.50 |
| 1993-03-05 | 544 | 544 | 540 | 540 | 4,000 | 450 |
| 1993-03-04 | 539 | 545 | 539 | 545 | 4,000 | 454.17 |
| 1993-03-03 | 548 | 548 | 540 | 540 | 5,000 | 450 |
| 1993-03-02 | 550 | 550 | 540 | 540 | 3,000 | 450 |
| 1993-03-01 | 540 | 540 | 540 | 540 | 2,000 | 450 |
| 1993-02-26 | 600 | 600 | 560 | 560 | 17,000 | 466.67 |
| 1993-02-25 | 555 | 600 | 550 | 600 | 26,000 | 500 |
| 1993-02-24 | 559 | 560 | 555 | 555 | 4,000 | 462.50 |
| 1993-02-23 | 563 | 565 | 560 | 560 | 4,000 | 466.67 |
| 1993-02-22 | 565 | 565 | 565 | 565 | 5,000 | 470.83 |
| 1993-02-19 | 560 | 560 | 555 | 555 | 2,000 | 462.50 |
| 1993-02-18 | 552 | 552 | 550 | 550 | 6,000 | 458.33 |
| 1993-02-16 | 560 | 560 | 550 | 550 | 9,000 | 458.33 |
| 1993-02-15 | 560 | 560 | 550 | 560 | 17,000 | 466.67 |
| 1993-02-10 | 552 | 560 | 552 | 560 | 3,000 | 466.67 |
| 1993-02-09 | 560 | 560 | 556 | 556 | 5,000 | 463.33 |
| 1993-02-08 | 558 | 560 | 558 | 560 | 8,000 | 466.67 |
| 1993-02-05 | 551 | 561 | 551 | 560 | 15,000 | 466.67 |
| 1993-02-04 | 570 | 570 | 570 | 570 | 1,000 | 475 |
| 1993-02-03 | 589 | 589 | 580 | 580 | 2,000 | 483.33 |
| 1993-02-02 | 570 | 589 | 570 | 589 | 2,000 | 490.83 |
| 1993-01-29 | 590 | 590 | 590 | 590 | 4,000 | 491.67 |
| 1993-01-28 | 556 | 576 | 556 | 576 | 6,000 | 480 |
| 1993-01-27 | 584 | 584 | 551 | 551 | 11,000 | 459.17 |
| 1993-01-26 | 584 | 584 | 584 | 584 | 9,000 | 486.67 |
| 1993-01-25 | 639 | 639 | 639 | 639 | 1,000 | 532.50 |
| 1993-01-22 | 640 | 640 | 640 | 640 | 12,000 | 533.33 |
| 1993-01-19 | 678 | 681 | 678 | 680 | 14,000 | 566.67 |
| 1993-01-18 | 719 | 719 | 719 | 719 | 10,000 | 599.17 |
| 1993-01-13 | 796 | 803 | 775 | 775 | 51,000 | 645.83 |
| 1993-01-12 | 729 | 778 | 729 | 775 | 54,000 | 645.83 |
| 1993-01-11 | 651 | 710 | 651 | 710 | 48,000 | 591.67 |
| 1993-01-07 | 571 | 603 | 571 | 601 | 17,000 | 500.83 |
| 1993-01-05 | 570 | 570 | 570 | 570 | 2,000 | 475 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
