9904 (株)ベリテ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1994-12-29 | 1,040 | 1,050 | 1,030 | 1,050 | 6,000 | 875 |
| 1994-12-26 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 858.33 |
| 1994-12-22 | 1,050 | 1,050 | 1,020 | 1,050 | 13,000 | 875 |
| 1994-12-21 | 1,030 | 1,050 | 1,030 | 1,050 | 15,000 | 875 |
| 1994-12-20 | 1,010 | 1,030 | 1,000 | 1,030 | 10,000 | 858.33 |
| 1994-12-19 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1994-12-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 833.33 |
| 1994-12-15 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 841.67 |
| 1994-12-14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 841.67 |
| 1994-12-13 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 833.33 |
| 1994-12-12 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 | 866.67 |
| 1994-12-09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 850 |
| 1994-12-07 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 | 866.67 |
| 1994-12-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 850 |
| 1994-12-01 | 1,000 | 1,010 | 999 | 1,010 | 15,000 | 841.67 |
| 1994-11-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1994-11-25 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 841.67 |
| 1994-11-18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 850 |
| 1994-11-17 | 996 | 996 | 996 | 996 | 1,000 | 830 |
| 1994-11-16 | 975 | 975 | 970 | 970 | 2,000 | 808.33 |
| 1994-11-15 | 980 | 980 | 965 | 965 | 5,000 | 804.17 |
| 1994-11-14 | 971 | 975 | 969 | 970 | 13,000 | 808.33 |
| 1994-11-11 | 970 | 971 | 970 | 971 | 5,000 | 809.17 |
| 1994-11-10 | 970 | 970 | 970 | 970 | 1,000 | 808.33 |
| 1994-11-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1994-10-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 866.67 |
| 1994-10-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1994-10-21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 891.67 |
| 1994-10-18 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 900 |
| 1994-10-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 900 |
| 1994-10-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 900 |
| 1994-10-12 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 891.67 |
| 1994-10-11 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 900 |
| 1994-10-07 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 900 |
| 1994-10-06 | 1,080 | 1,090 | 1,080 | 1,080 | 19,000 | 900 |
| 1994-10-05 | 1,080 | 1,080 | 1,070 | 1,080 | 33,000 | 900 |
| 1994-10-04 | 1,090 | 1,090 | 1,080 | 1,080 | 20,000 | 900 |
| 1994-10-03 | 1,050 | 1,080 | 1,050 | 1,080 | 15,000 | 900 |
| 1994-09-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 1994-09-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 850 |
| 1994-09-27 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 | 841.67 |
| 1994-09-26 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 | 858.33 |
| 1994-09-22 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 883.33 |
| 1994-09-21 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 833.33 |
| 1994-09-20 | 1,000 | 1,040 | 990 | 1,040 | 105,000 | 866.67 |
| 1994-09-16 | 1,050 | 1,080 | 1,050 | 1,080 | 35,000 | 900 |
| 1994-09-14 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 891.67 |
| 1994-09-13 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 | 875 |
| 1994-09-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1994-09-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 1994-09-06 | 1,080 | 1,100 | 1,080 | 1,100 | 17,000 | 916.67 |
| 1994-09-05 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 900 |
| 1994-09-02 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 908.33 |
| 1994-09-01 | 1,080 | 1,090 | 1,080 | 1,080 | 8,000 | 900 |
| 1994-08-31 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 916.67 |
| 1994-08-30 | 1,080 | 1,080 | 1,070 | 1,080 | 12,000 | 900 |
| 1994-08-26 | 1,080 | 1,080 | 1,070 | 1,070 | 29,000 | 891.67 |
| 1994-08-25 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 900 |
| 1994-08-24 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 900 |
| 1994-08-23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 900 |
| 1994-08-22 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 891.67 |
| 1994-08-19 | 1,080 | 1,080 | 1,060 | 1,060 | 36,000 | 883.33 |
| 1994-08-18 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 900 |
| 1994-08-17 | 1,060 | 1,080 | 1,060 | 1,080 | 11,000 | 900 |
| 1994-08-16 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 866.67 |
| 1994-08-15 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 866.67 |
| 1994-08-10 | 1,020 | 1,040 | 1,020 | 1,040 | 13,000 | 866.67 |
| 1994-08-09 | 1,030 | 1,040 | 1,010 | 1,010 | 50,000 | 841.67 |
| 1994-08-03 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 900 |
| 1994-08-01 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 883.33 |
| 1994-07-29 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 866.67 |
| 1994-07-28 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 866.67 |
| 1994-07-27 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 875 |
| 1994-07-26 | 1,110 | 1,110 | 1,050 | 1,050 | 9,000 | 875 |
| 1994-07-25 | 1,110 | 1,110 | 1,090 | 1,100 | 10,000 | 916.67 |
| 1994-07-22 | 1,030 | 1,070 | 1,030 | 1,060 | 14,000 | 883.33 |
| 1994-07-21 | 1,030 | 1,030 | 1,020 | 1,030 | 13,000 | 858.33 |
| 1994-07-20 | 1,030 | 1,060 | 1,030 | 1,030 | 18,000 | 858.33 |
| 1994-07-19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 1994-07-15 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 | 866.67 |
| 1994-07-14 | 1,020 | 1,040 | 1,020 | 1,020 | 11,000 | 850 |
| 1994-07-13 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 841.67 |
| 1994-07-12 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 875 |
| 1994-07-11 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 891.67 |
| 1994-07-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 1994-07-07 | 1,030 | 1,040 | 1,020 | 1,020 | 8,000 | 850 |
| 1994-07-06 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 | 850 |
| 1994-07-05 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 850 |
| 1994-06-29 | 1,090 | 1,090 | 1,090 | 1,090 | 25,000 | 908.33 |
| 1994-06-27 | 1,110 | 1,120 | 1,100 | 1,100 | 13,000 | 916.67 |
| 1994-06-24 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 925 |
| 1994-06-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1994-06-20 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 958.33 |
| 1994-06-17 | 1,040 | 1,120 | 1,040 | 1,120 | 37,000 | 933.33 |
| 1994-06-16 | 1,050 | 1,050 | 1,030 | 1,050 | 29,000 | 875 |
| 1994-06-15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 875 |
| 1994-06-13 | 1,050 | 1,100 | 1,040 | 1,100 | 8,000 | 916.67 |
| 1994-06-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
| 1994-06-09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 883.33 |
| 1994-06-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 883.33 |
| 1994-06-07 | 1,060 | 1,100 | 1,060 | 1,100 | 6,000 | 916.67 |
| 1994-06-06 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 900 |
| 1994-06-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1994-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 916.67 |
| 1994-06-01 | 1,060 | 1,100 | 1,060 | 1,100 | 9,000 | 916.67 |
| 1994-05-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 1994-05-26 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 891.67 |
| 1994-05-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1994-05-24 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 866.67 |
| 1994-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 916.67 |
| 1994-05-19 | 1,120 | 1,120 | 1,100 | 1,120 | 12,000 | 933.33 |
| 1994-05-18 | 1,090 | 1,110 | 1,090 | 1,100 | 15,000 | 916.67 |
| 1994-05-16 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 900 |
| 1994-05-13 | 1,060 | 1,090 | 1,060 | 1,090 | 11,000 | 908.33 |
| 1994-05-12 | 1,050 | 1,050 | 1,040 | 1,050 | 7,000 | 875 |
| 1994-05-10 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 883.33 |
| 1994-05-09 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 908.33 |
| 1994-05-06 | 1,090 | 1,090 | 1,080 | 1,090 | 10,000 | 908.33 |
| 1994-04-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 925 |
| 1994-04-26 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 925 |
| 1994-04-25 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 975 |
| 1994-04-22 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 | 958.33 |
| 1994-04-21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 991.67 |
| 1994-04-18 | 1,240 | 1,240 | 1,220 | 1,240 | 9,000 | 1,033.33 |
| 1994-04-15 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 1,016.67 |
| 1994-04-14 | 1,240 | 1,250 | 1,240 | 1,250 | 44,000 | 1,041.67 |
| 1994-04-13 | 1,210 | 1,220 | 1,210 | 1,210 | 16,000 | 1,008.33 |
| 1994-04-12 | 1,250 | 1,250 | 1,210 | 1,230 | 14,000 | 1,025 |
| 1994-04-11 | 1,270 | 1,280 | 1,260 | 1,260 | 42,000 | 1,050 |
| 1994-04-08 | 1,320 | 1,320 | 1,270 | 1,300 | 194,000 | 1,083.33 |
| 1994-04-07 | 1,210 | 1,290 | 1,200 | 1,240 | 118,000 | 1,033.33 |
| 1994-04-06 | 1,150 | 1,190 | 1,150 | 1,190 | 41,000 | 991.67 |
| 1994-04-05 | 1,060 | 1,100 | 1,060 | 1,090 | 27,000 | 908.33 |
| 1994-04-04 | 1,040 | 1,050 | 1,040 | 1,050 | 17,000 | 875 |
| 1994-04-01 | 1,030 | 1,050 | 1,020 | 1,040 | 20,000 | 866.67 |
| 1994-03-31 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 875 |
| 1994-03-30 | 1,050 | 1,090 | 1,050 | 1,080 | 17,000 | 900 |
| 1994-03-29 | 1,050 | 1,060 | 1,040 | 1,060 | 24,000 | 883.33 |
| 1994-03-28 | 1,040 | 1,060 | 1,020 | 1,060 | 25,000 | 883.33 |
| 1994-03-25 | 997 | 1,040 | 990 | 1,040 | 15,000 | 866.67 |
| 1994-03-24 | 960 | 988 | 960 | 988 | 20,000 | 823.33 |
| 1994-03-23 | 960 | 970 | 960 | 970 | 27,000 | 808.33 |
| 1994-03-22 | 945 | 970 | 945 | 970 | 18,000 | 808.33 |
| 1994-03-18 | 935 | 935 | 935 | 935 | 1,000 | 779.17 |
| 1994-03-17 | 935 | 935 | 935 | 935 | 5,000 | 779.17 |
| 1994-03-16 | 930 | 945 | 930 | 945 | 17,000 | 787.50 |
| 1994-03-15 | 935 | 940 | 932 | 940 | 30,000 | 783.33 |
| 1994-03-14 | 940 | 940 | 940 | 940 | 4,000 | 783.33 |
| 1994-03-11 | 950 | 950 | 940 | 940 | 5,000 | 783.33 |
| 1994-03-10 | 935 | 960 | 935 | 960 | 57,000 | 800 |
| 1994-03-09 | 914 | 920 | 900 | 920 | 17,000 | 766.67 |
| 1994-03-08 | 930 | 930 | 915 | 920 | 6,000 | 766.67 |
| 1994-03-07 | 921 | 935 | 921 | 930 | 16,000 | 775 |
| 1994-03-04 | 878 | 935 | 878 | 935 | 23,000 | 779.17 |
| 1994-03-03 | 875 | 900 | 875 | 876 | 59,000 | 730 |
| 1994-03-02 | 880 | 880 | 870 | 875 | 36,000 | 729.17 |
| 1994-02-25 | 816 | 816 | 816 | 816 | 3,000 | 680 |
| 1994-02-24 | 798 | 800 | 798 | 800 | 40,000 | 666.67 |
| 1994-02-23 | 798 | 798 | 798 | 798 | 1,000 | 665 |
| 1994-02-22 | 800 | 800 | 800 | 800 | 7,000 | 666.67 |
| 1994-02-18 | 799 | 805 | 799 | 801 | 18,000 | 667.50 |
| 1994-02-17 | 799 | 799 | 799 | 799 | 1,000 | 665.83 |
| 1994-02-16 | 800 | 800 | 800 | 800 | 2,000 | 666.67 |
| 1994-02-15 | 780 | 790 | 780 | 790 | 3,000 | 658.33 |
| 1994-02-10 | 797 | 800 | 797 | 800 | 4,000 | 666.67 |
| 1994-02-09 | 790 | 800 | 790 | 797 | 10,000 | 664.17 |
| 1994-02-08 | 800 | 800 | 790 | 790 | 10,000 | 658.33 |
| 1994-02-07 | 796 | 796 | 790 | 790 | 5,000 | 658.33 |
| 1994-02-04 | 760 | 800 | 760 | 800 | 10,000 | 666.67 |
| 1994-02-03 | 750 | 750 | 750 | 750 | 2,000 | 625 |
| 1994-01-28 | 725 | 725 | 725 | 725 | 1,000 | 604.17 |
| 1994-01-27 | 720 | 720 | 720 | 720 | 1,000 | 600 |
| 1994-01-26 | 720 | 720 | 716 | 716 | 3,000 | 596.67 |
| 1994-01-24 | 750 | 750 | 745 | 745 | 5,000 | 620.83 |
| 1994-01-21 | 716 | 716 | 715 | 716 | 5,000 | 596.67 |
| 1994-01-20 | 713 | 714 | 710 | 710 | 22,000 | 591.67 |
| 1994-01-19 | 710 | 710 | 700 | 710 | 7,000 | 591.67 |
| 1994-01-18 | 710 | 710 | 710 | 710 | 2,000 | 591.67 |
| 1994-01-17 | 720 | 729 | 710 | 710 | 19,000 | 591.67 |
| 1994-01-14 | 735 | 750 | 735 | 750 | 8,000 | 625 |
| 1994-01-12 | 695 | 695 | 695 | 695 | 1,000 | 579.17 |
| 1994-01-11 | 710 | 710 | 710 | 710 | 1,000 | 591.67 |
| 1994-01-10 | 700 | 700 | 700 | 700 | 1,000 | 583.33 |
| 1994-01-07 | 700 | 700 | 700 | 700 | 1,000 | 583.33 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
