9904 (株)ベリテ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 945 | 945 | 930 | 930 | 80,000 | 775 |
| 1995-12-28 | 955 | 955 | 955 | 955 | 13,000 | 795.83 |
| 1995-12-27 | 975 | 975 | 975 | 975 | 10,000 | 812.50 |
| 1995-12-26 | 975 | 975 | 975 | 975 | 12,000 | 812.50 |
| 1995-12-25 | 980 | 980 | 970 | 970 | 3,000 | 808.33 |
| 1995-12-22 | 960 | 960 | 960 | 960 | 8,000 | 800 |
| 1995-12-21 | 980 | 990 | 965 | 965 | 44,000 | 804.17 |
| 1995-12-20 | 990 | 990 | 990 | 990 | 3,000 | 825 |
| 1995-12-19 | 1,000 | 1,000 | 990 | 990 | 30,000 | 825 |
| 1995-12-18 | 994 | 995 | 980 | 995 | 10,000 | 829.17 |
| 1995-12-15 | 950 | 995 | 950 | 995 | 33,000 | 829.17 |
| 1995-12-14 | 930 | 960 | 930 | 945 | 46,000 | 787.50 |
| 1995-12-13 | 875 | 910 | 873 | 905 | 169,000 | 754.17 |
| 1995-12-12 | 876 | 876 | 876 | 876 | 5,000 | 730 |
| 1995-12-11 | 871 | 876 | 871 | 875 | 13,000 | 729.17 |
| 1995-12-08 | 850 | 880 | 850 | 870 | 19,000 | 725 |
| 1995-12-07 | 840 | 840 | 830 | 830 | 3,000 | 691.67 |
| 1995-12-06 | 820 | 820 | 820 | 820 | 2,000 | 683.33 |
| 1995-12-04 | 870 | 870 | 850 | 850 | 6,000 | 708.33 |
| 1995-12-01 | 819 | 860 | 819 | 860 | 14,000 | 716.67 |
| 1995-11-30 | 802 | 802 | 800 | 800 | 14,000 | 666.67 |
| 1995-11-29 | 800 | 805 | 800 | 800 | 20,000 | 666.67 |
| 1995-11-28 | 789 | 799 | 789 | 799 | 5,000 | 665.83 |
| 1995-11-27 | 799 | 799 | 799 | 799 | 2,000 | 665.83 |
| 1995-11-24 | 800 | 800 | 800 | 800 | 3,000 | 666.67 |
| 1995-11-21 | 800 | 800 | 800 | 800 | 17,000 | 666.67 |
| 1995-11-20 | 800 | 800 | 800 | 800 | 1,000 | 666.67 |
| 1995-11-17 | 810 | 810 | 800 | 800 | 4,000 | 666.67 |
| 1995-11-14 | 800 | 800 | 800 | 800 | 4,000 | 666.67 |
| 1995-11-13 | 800 | 800 | 800 | 800 | 4,000 | 666.67 |
| 1995-11-10 | 799 | 800 | 799 | 800 | 3,000 | 666.67 |
| 1995-11-09 | 800 | 800 | 800 | 800 | 2,000 | 666.67 |
| 1995-11-08 | 801 | 815 | 801 | 805 | 3,000 | 670.83 |
| 1995-11-07 | 779 | 800 | 779 | 800 | 43,000 | 666.67 |
| 1995-11-06 | 730 | 750 | 730 | 750 | 4,000 | 625 |
| 1995-11-02 | 723 | 723 | 723 | 723 | 1,000 | 602.50 |
| 1995-11-01 | 733 | 733 | 733 | 733 | 1,000 | 610.83 |
| 1995-10-27 | 703 | 703 | 703 | 703 | 4,000 | 585.83 |
| 1995-10-25 | 774 | 774 | 773 | 773 | 4,000 | 644.17 |
| 1995-10-23 | 776 | 776 | 776 | 776 | 1,000 | 646.67 |
| 1995-10-20 | 806 | 806 | 796 | 796 | 49,000 | 663.33 |
| 1995-10-19 | 806 | 806 | 806 | 806 | 1,000 | 671.67 |
| 1995-10-18 | 807 | 807 | 807 | 807 | 1,000 | 672.50 |
| 1995-10-13 | 806 | 806 | 806 | 806 | 3,000 | 671.67 |
| 1995-10-11 | 828 | 828 | 828 | 828 | 3,000 | 690 |
| 1995-10-09 | 820 | 820 | 820 | 820 | 1,000 | 683.33 |
| 1995-10-06 | 810 | 810 | 810 | 810 | 2,000 | 675 |
| 1995-10-05 | 810 | 810 | 810 | 810 | 2,000 | 675 |
| 1995-10-02 | 830 | 830 | 830 | 830 | 1,000 | 691.67 |
| 1995-09-27 | 812 | 830 | 812 | 830 | 5,000 | 691.67 |
| 1995-09-26 | 811 | 820 | 811 | 811 | 22,000 | 675.83 |
| 1995-09-25 | 810 | 810 | 810 | 810 | 3,000 | 675 |
| 1995-09-22 | 790 | 790 | 790 | 790 | 3,000 | 658.33 |
| 1995-09-20 | 780 | 780 | 780 | 780 | 1,000 | 650 |
| 1995-09-19 | 781 | 781 | 780 | 780 | 3,000 | 650 |
| 1995-09-18 | 777 | 780 | 775 | 780 | 8,000 | 650 |
| 1995-09-14 | 775 | 775 | 775 | 775 | 4,000 | 645.83 |
| 1995-09-13 | 770 | 770 | 770 | 770 | 7,000 | 641.67 |
| 1995-09-11 | 730 | 730 | 730 | 730 | 2,000 | 608.33 |
| 1995-09-08 | 740 | 740 | 730 | 730 | 2,000 | 608.33 |
| 1995-09-07 | 740 | 740 | 730 | 730 | 9,000 | 608.33 |
| 1995-09-06 | 740 | 740 | 740 | 740 | 3,000 | 616.67 |
| 1995-09-05 | 770 | 770 | 770 | 770 | 1,000 | 641.67 |
| 1995-09-04 | 770 | 770 | 770 | 770 | 24,000 | 641.67 |
| 1995-09-01 | 770 | 770 | 766 | 770 | 10,000 | 641.67 |
| 1995-08-30 | 775 | 775 | 775 | 775 | 6,000 | 645.83 |
| 1995-08-29 | 770 | 770 | 770 | 770 | 7,000 | 641.67 |
| 1995-08-28 | 770 | 775 | 770 | 770 | 18,000 | 641.67 |
| 1995-08-25 | 760 | 760 | 760 | 760 | 3,000 | 633.33 |
| 1995-08-24 | 750 | 750 | 750 | 750 | 4,000 | 625 |
| 1995-08-23 | 740 | 740 | 740 | 740 | 1,000 | 616.67 |
| 1995-08-22 | 757 | 757 | 757 | 757 | 9,000 | 630.83 |
| 1995-08-21 | 760 | 760 | 757 | 757 | 4,000 | 630.83 |
| 1995-08-18 | 760 | 760 | 760 | 760 | 2,000 | 633.33 |
| 1995-08-17 | 757 | 757 | 757 | 757 | 3,000 | 630.83 |
| 1995-08-16 | 757 | 757 | 757 | 757 | 3,000 | 630.83 |
| 1995-08-11 | 740 | 750 | 740 | 750 | 7,000 | 625 |
| 1995-08-10 | 740 | 740 | 740 | 740 | 5,000 | 616.67 |
| 1995-08-07 | 730 | 730 | 730 | 730 | 2,000 | 608.33 |
| 1995-08-04 | 701 | 701 | 701 | 701 | 1,000 | 584.17 |
| 1995-08-02 | 700 | 700 | 700 | 700 | 5,000 | 583.33 |
| 1995-08-01 | 738 | 738 | 738 | 738 | 1,000 | 615 |
| 1995-07-31 | 738 | 738 | 738 | 738 | 2,000 | 615 |
| 1995-07-27 | 715 | 738 | 715 | 738 | 8,000 | 615 |
| 1995-07-25 | 712 | 730 | 712 | 730 | 6,000 | 608.33 |
| 1995-07-24 | 702 | 702 | 702 | 702 | 1,000 | 585 |
| 1995-07-21 | 702 | 702 | 702 | 702 | 3,000 | 585 |
| 1995-07-20 | 702 | 702 | 702 | 702 | 2,000 | 585 |
| 1995-07-18 | 720 | 720 | 720 | 720 | 3,000 | 600 |
| 1995-07-17 | 700 | 700 | 700 | 700 | 10,000 | 583.33 |
| 1995-07-14 | 730 | 730 | 700 | 700 | 6,000 | 583.33 |
| 1995-07-13 | 730 | 730 | 730 | 730 | 3,000 | 608.33 |
| 1995-07-12 | 755 | 755 | 755 | 755 | 6,000 | 629.17 |
| 1995-07-11 | 740 | 740 | 739 | 739 | 3,000 | 615.83 |
| 1995-07-10 | 730 | 730 | 730 | 730 | 1,000 | 608.33 |
| 1995-07-06 | 700 | 700 | 700 | 700 | 4,000 | 583.33 |
| 1995-07-05 | 700 | 700 | 700 | 700 | 2,000 | 583.33 |
| 1995-06-30 | 730 | 730 | 710 | 710 | 2,000 | 591.67 |
| 1995-06-27 | 750 | 750 | 750 | 750 | 6,000 | 625 |
| 1995-06-21 | 676 | 676 | 675 | 675 | 2,000 | 562.50 |
| 1995-06-16 | 655 | 655 | 655 | 655 | 4,000 | 545.83 |
| 1995-06-14 | 690 | 690 | 690 | 690 | 2,000 | 575 |
| 1995-06-08 | 700 | 700 | 700 | 700 | 5,000 | 583.33 |
| 1995-06-05 | 750 | 750 | 750 | 750 | 3,000 | 625 |
| 1995-06-02 | 750 | 750 | 750 | 750 | 17,000 | 625 |
| 1995-05-26 | 841 | 841 | 841 | 841 | 2,000 | 700.83 |
| 1995-05-25 | 860 | 860 | 841 | 841 | 6,000 | 700.83 |
| 1995-05-23 | 842 | 842 | 841 | 841 | 3,000 | 700.83 |
| 1995-05-22 | 841 | 841 | 841 | 841 | 2,000 | 700.83 |
| 1995-05-19 | 870 | 870 | 836 | 851 | 44,000 | 709.17 |
| 1995-05-18 | 860 | 860 | 860 | 860 | 8,000 | 716.67 |
| 1995-05-17 | 860 | 860 | 860 | 860 | 4,000 | 716.67 |
| 1995-05-15 | 890 | 890 | 880 | 890 | 10,000 | 741.67 |
| 1995-05-12 | 890 | 890 | 890 | 890 | 5,000 | 741.67 |
| 1995-05-11 | 860 | 860 | 860 | 860 | 3,000 | 716.67 |
| 1995-05-02 | 856 | 856 | 856 | 856 | 4,000 | 713.33 |
| 1995-05-01 | 836 | 836 | 835 | 836 | 6,000 | 696.67 |
| 1995-04-28 | 810 | 816 | 810 | 816 | 38,000 | 680 |
| 1995-04-27 | 799 | 799 | 799 | 799 | 1,000 | 665.83 |
| 1995-04-26 | 800 | 800 | 799 | 799 | 6,000 | 665.83 |
| 1995-04-21 | 740 | 750 | 740 | 750 | 2,000 | 625 |
| 1995-04-20 | 710 | 710 | 710 | 710 | 2,000 | 591.67 |
| 1995-04-13 | 700 | 700 | 700 | 700 | 10,000 | 583.33 |
| 1995-04-12 | 701 | 710 | 701 | 705 | 9,000 | 587.50 |
| 1995-04-11 | 690 | 700 | 690 | 700 | 7,000 | 583.33 |
| 1995-04-10 | 680 | 680 | 680 | 680 | 10,000 | 566.67 |
| 1995-04-07 | 670 | 688 | 670 | 680 | 25,000 | 566.67 |
| 1995-04-06 | 670 | 670 | 670 | 670 | 1,000 | 558.33 |
| 1995-04-05 | 679 | 679 | 679 | 679 | 1,000 | 565.83 |
| 1995-04-04 | 670 | 670 | 670 | 670 | 1,000 | 558.33 |
| 1995-03-31 | 698 | 700 | 698 | 700 | 5,000 | 583.33 |
| 1995-03-30 | 712 | 712 | 712 | 712 | 1,000 | 593.33 |
| 1995-03-29 | 720 | 720 | 710 | 715 | 12,000 | 595.83 |
| 1995-03-27 | 729 | 729 | 729 | 729 | 3,000 | 607.50 |
| 1995-03-24 | 730 | 730 | 730 | 730 | 3,000 | 608.33 |
| 1995-03-22 | 760 | 760 | 760 | 760 | 2,000 | 633.33 |
| 1995-03-20 | 790 | 790 | 790 | 790 | 18,000 | 658.33 |
| 1995-03-17 | 790 | 790 | 790 | 790 | 18,000 | 658.33 |
| 1995-03-03 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1995-03-01 | 901 | 901 | 900 | 900 | 6,000 | 750 |
| 1995-02-28 | 900 | 900 | 900 | 900 | 12,000 | 750 |
| 1995-02-27 | 899 | 899 | 899 | 899 | 1,000 | 749.17 |
| 1995-02-24 | 910 | 910 | 910 | 910 | 2,000 | 758.33 |
| 1995-02-21 | 929 | 929 | 929 | 929 | 1,000 | 774.17 |
| 1995-02-17 | 959 | 959 | 959 | 959 | 1,000 | 799.17 |
| 1995-02-14 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 841.67 |
| 1995-02-13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 841.67 |
| 1995-02-10 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 841.67 |
| 1995-02-09 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 841.67 |
| 1995-02-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1995-02-07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 833.33 |
| 1995-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1995-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 833.33 |
| 1995-02-02 | 979 | 1,000 | 979 | 1,000 | 21,000 | 833.33 |
| 1995-02-01 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 1995-01-31 | 1,000 | 1,000 | 980 | 980 | 5,000 | 816.67 |
| 1995-01-30 | 1,010 | 1,030 | 1,010 | 1,010 | 5,000 | 841.67 |
| 1995-01-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 866.67 |
| 1995-01-19 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1995-01-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1995-01-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 850 |
| 1995-01-13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1995-01-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1995-01-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1995-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 875 |
| 1995-01-06 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 883.33 |
| 1995-01-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
