9904 (株)ベリテ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 782 | 782 | 782 | 782 | 3,000 | 782 |
| 1996-12-26 | 790 | 790 | 780 | 780 | 6,000 | 780 |
| 1996-12-25 | 780 | 780 | 780 | 780 | 14,000 | 780 |
| 1996-12-24 | 781 | 781 | 770 | 770 | 12,000 | 770 |
| 1996-12-20 | 784 | 784 | 780 | 780 | 5,000 | 780 |
| 1996-12-19 | 774 | 774 | 770 | 774 | 9,000 | 774 |
| 1996-12-18 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 1996-12-17 | 780 | 780 | 775 | 775 | 63,000 | 775 |
| 1996-12-16 | 796 | 796 | 785 | 785 | 10,000 | 785 |
| 1996-12-11 | 799 | 799 | 796 | 796 | 13,000 | 796 |
| 1996-12-10 | 796 | 800 | 796 | 800 | 12,000 | 800 |
| 1996-12-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-12-06 | 797 | 797 | 797 | 797 | 2,000 | 797 |
| 1996-12-05 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 1996-12-04 | 797 | 797 | 797 | 797 | 2,000 | 797 |
| 1996-12-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-12-02 | 820 | 820 | 801 | 801 | 4,000 | 801 |
| 1996-11-29 | 816 | 816 | 816 | 816 | 5,000 | 816 |
| 1996-11-28 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 1996-11-26 | 817 | 820 | 817 | 819 | 23,000 | 819 |
| 1996-11-25 | 825 | 825 | 820 | 820 | 12,000 | 820 |
| 1996-11-22 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 1996-11-21 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 1996-11-20 | 840 | 840 | 830 | 830 | 7,000 | 830 |
| 1996-11-19 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1996-11-18 | 841 | 841 | 840 | 840 | 6,000 | 840 |
| 1996-11-15 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 1996-11-14 | 860 | 860 | 850 | 850 | 13,000 | 850 |
| 1996-11-13 | 869 | 869 | 860 | 860 | 41,000 | 860 |
| 1996-11-12 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1996-11-11 | 875 | 875 | 860 | 870 | 5,000 | 870 |
| 1996-11-08 | 860 | 876 | 860 | 876 | 7,000 | 876 |
| 1996-11-07 | 861 | 870 | 860 | 860 | 36,000 | 860 |
| 1996-11-06 | 878 | 878 | 860 | 860 | 3,000 | 860 |
| 1996-11-01 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1996-10-31 | 860 | 860 | 859 | 859 | 42,000 | 859 |
| 1996-10-30 | 865 | 865 | 860 | 860 | 15,000 | 860 |
| 1996-10-29 | 872 | 875 | 865 | 865 | 12,000 | 865 |
| 1996-10-28 | 871 | 871 | 871 | 871 | 2,000 | 871 |
| 1996-10-25 | 860 | 865 | 851 | 851 | 22,000 | 851 |
| 1996-10-24 | 865 | 869 | 863 | 865 | 5,000 | 865 |
| 1996-10-23 | 878 | 878 | 865 | 865 | 7,000 | 865 |
| 1996-10-22 | 883 | 883 | 880 | 880 | 36,000 | 880 |
| 1996-10-21 | 905 | 905 | 905 | 905 | 8,000 | 905 |
| 1996-10-18 | 905 | 905 | 890 | 905 | 9,000 | 905 |
| 1996-10-17 | 905 | 905 | 880 | 900 | 9,000 | 900 |
| 1996-10-16 | 905 | 905 | 890 | 903 | 33,000 | 903 |
| 1996-10-15 | 890 | 899 | 890 | 899 | 17,000 | 899 |
| 1996-10-14 | 920 | 920 | 920 | 920 | 20,000 | 920 |
| 1996-10-09 | 974 | 974 | 965 | 965 | 10,000 | 965 |
| 1996-10-08 | 961 | 975 | 961 | 970 | 11,000 | 970 |
| 1996-10-07 | 962 | 963 | 960 | 960 | 4,000 | 960 |
| 1996-10-04 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1996-10-03 | 970 | 975 | 970 | 971 | 7,000 | 971 |
| 1996-10-02 | 980 | 980 | 979 | 980 | 13,000 | 980 |
| 1996-09-30 | 990 | 990 | 990 | 990 | 29,000 | 990 |
| 1996-09-26 | 995 | 1,000 | 980 | 980 | 36,000 | 980 |
| 1996-09-25 | 999 | 999 | 995 | 995 | 5,000 | 995 |
| 1996-09-24 | 1,000 | 1,000 | 995 | 1,000 | 18,000 | 1,000 |
| 1996-09-20 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1996-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1996-09-18 | 983 | 1,000 | 983 | 983 | 101,000 | 983 |
| 1996-09-17 | 960 | 963 | 960 | 963 | 28,000 | 963 |
| 1996-09-13 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-09-12 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1996-09-11 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1996-09-10 | 970 | 970 | 965 | 965 | 10,000 | 965 |
| 1996-09-09 | 977 | 977 | 977 | 977 | 3,000 | 977 |
| 1996-09-06 | 991 | 991 | 977 | 977 | 27,000 | 977 |
| 1996-09-05 | 972 | 972 | 972 | 972 | 5,000 | 972 |
| 1996-09-04 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 1996-09-03 | 977 | 977 | 975 | 976 | 19,000 | 976 |
| 1996-09-02 | 980 | 980 | 976 | 977 | 7,000 | 977 |
| 1996-08-30 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-08-29 | 980 | 980 | 960 | 960 | 3,000 | 960 |
| 1996-08-28 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1996-08-27 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1996-08-26 | 995 | 995 | 970 | 970 | 3,000 | 970 |
| 1996-08-23 | 990 | 990 | 972 | 990 | 7,000 | 990 |
| 1996-08-22 | 1,000 | 1,000 | 990 | 990 | 12,000 | 990 |
| 1996-08-21 | 991 | 999 | 990 | 990 | 33,000 | 990 |
| 1996-08-20 | 990 | 1,000 | 990 | 990 | 48,000 | 990 |
| 1996-08-19 | 1,000 | 1,000 | 990 | 990 | 22,000 | 990 |
| 1996-08-16 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1996-08-15 | 1,000 | 1,020 | 1,000 | 1,010 | 133,000 | 1,010 |
| 1996-08-14 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1996-08-13 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 1,020 |
| 1996-08-12 | 1,050 | 1,050 | 1,020 | 1,020 | 30,000 | 1,020 |
| 1996-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-08-08 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 1,050 |
| 1996-08-07 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1996-08-06 | 1,050 | 1,060 | 1,050 | 1,050 | 28,000 | 1,050 |
| 1996-08-05 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1996-08-02 | 1,050 | 1,090 | 1,050 | 1,090 | 4,000 | 1,090 |
| 1996-08-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-07-31 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1996-07-30 | 1,110 | 1,110 | 1,080 | 1,090 | 19,000 | 1,090 |
| 1996-07-26 | 1,060 | 1,060 | 1,020 | 1,020 | 69,000 | 1,020 |
| 1996-07-25 | 1,040 | 1,050 | 1,040 | 1,050 | 19,000 | 1,050 |
| 1996-07-24 | 1,090 | 1,090 | 1,060 | 1,060 | 53,000 | 1,060 |
| 1996-07-23 | 1,090 | 1,090 | 1,080 | 1,080 | 34,000 | 1,080 |
| 1996-07-22 | 1,150 | 1,150 | 1,120 | 1,130 | 6,000 | 1,130 |
| 1996-07-19 | 1,160 | 1,160 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1996-07-18 | 1,180 | 1,180 | 1,140 | 1,150 | 47,000 | 1,150 |
| 1996-07-17 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 1,160 |
| 1996-07-15 | 1,180 | 1,180 | 1,170 | 1,180 | 26,000 | 1,180 |
| 1996-07-12 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1996-07-11 | 1,190 | 1,190 | 1,170 | 1,170 | 29,000 | 1,170 |
| 1996-07-10 | 1,190 | 1,200 | 1,190 | 1,200 | 61,000 | 1,200 |
| 1996-07-09 | 1,170 | 1,210 | 1,170 | 1,210 | 19,000 | 1,210 |
| 1996-07-08 | 1,190 | 1,190 | 1,160 | 1,180 | 8,000 | 1,180 |
| 1996-07-05 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1996-07-04 | 1,190 | 1,200 | 1,190 | 1,200 | 128,000 | 1,200 |
| 1996-07-03 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 1,190 |
| 1996-07-02 | 1,220 | 1,220 | 1,190 | 1,210 | 99,000 | 1,210 |
| 1996-07-01 | 1,220 | 1,270 | 1,210 | 1,210 | 131,000 | 1,210 |
| 1996-06-28 | 1,160 | 1,210 | 1,160 | 1,190 | 50,000 | 1,190 |
| 1996-06-27 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 | 1,150 |
| 1996-06-26 | 1,140 | 1,150 | 1,140 | 1,140 | 29,000 | 1,140 |
| 1996-06-25 | 1,120 | 1,150 | 1,120 | 1,120 | 48,000 | 1,120 |
| 1996-06-24 | 1,110 | 1,130 | 1,110 | 1,120 | 24,000 | 1,120 |
| 1996-06-21 | 1,100 | 1,130 | 1,100 | 1,110 | 39,000 | 1,110 |
| 1996-06-20 | 1,120 | 1,120 | 1,080 | 1,100 | 6,000 | 1,100 |
| 1996-06-19 | 1,120 | 1,130 | 1,120 | 1,120 | 56,000 | 1,120 |
| 1996-06-18 | 1,130 | 1,130 | 1,120 | 1,130 | 55,000 | 1,130 |
| 1996-06-17 | 1,100 | 1,130 | 1,100 | 1,110 | 113,000 | 1,110 |
| 1996-06-14 | 1,060 | 1,090 | 1,060 | 1,080 | 45,000 | 1,080 |
| 1996-06-13 | 1,020 | 1,050 | 1,020 | 1,050 | 122,000 | 1,050 |
| 1996-06-12 | 1,010 | 1,020 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1996-06-11 | 1,030 | 1,030 | 1,000 | 1,020 | 52,000 | 1,020 |
| 1996-06-10 | 1,050 | 1,050 | 1,030 | 1,030 | 37,000 | 1,030 |
| 1996-06-07 | 1,060 | 1,060 | 1,050 | 1,050 | 28,000 | 1,050 |
| 1996-06-06 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1996-06-05 | 1,070 | 1,070 | 1,060 | 1,070 | 15,000 | 1,070 |
| 1996-06-04 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 | 1,060 |
| 1996-06-03 | 1,070 | 1,080 | 1,060 | 1,060 | 28,000 | 1,060 |
| 1996-05-31 | 1,060 | 1,070 | 1,060 | 1,070 | 60,000 | 1,070 |
| 1996-05-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-05-29 | 1,070 | 1,070 | 1,030 | 1,070 | 25,000 | 1,070 |
| 1996-05-28 | 1,080 | 1,080 | 1,070 | 1,080 | 22,000 | 1,080 |
| 1996-05-27 | 1,100 | 1,100 | 1,070 | 1,080 | 24,000 | 1,080 |
| 1996-05-24 | 1,090 | 1,100 | 1,080 | 1,080 | 27,000 | 1,080 |
| 1996-05-23 | 1,070 | 1,120 | 1,070 | 1,080 | 257,000 | 1,080 |
| 1996-05-22 | 1,050 | 1,070 | 1,050 | 1,070 | 65,000 | 1,070 |
| 1996-05-21 | 1,050 | 1,050 | 1,030 | 1,040 | 48,000 | 1,040 |
| 1996-05-20 | 1,050 | 1,070 | 1,050 | 1,050 | 39,000 | 1,050 |
| 1996-05-17 | 1,060 | 1,070 | 1,060 | 1,060 | 63,000 | 1,060 |
| 1996-05-16 | 1,040 | 1,060 | 1,040 | 1,050 | 43,000 | 1,050 |
| 1996-05-15 | 1,030 | 1,080 | 1,030 | 1,060 | 98,000 | 1,060 |
| 1996-05-14 | 1,050 | 1,050 | 1,020 | 1,030 | 32,000 | 1,030 |
| 1996-05-13 | 1,040 | 1,090 | 1,040 | 1,060 | 89,000 | 1,060 |
| 1996-05-10 | 1,010 | 1,040 | 1,010 | 1,040 | 70,000 | 1,040 |
| 1996-05-09 | 1,030 | 1,040 | 1,030 | 1,030 | 59,000 | 1,030 |
| 1996-05-08 | 987 | 1,000 | 981 | 996 | 139,000 | 996 |
| 1996-05-07 | 990 | 993 | 987 | 987 | 29,000 | 987 |
| 1996-05-02 | 989 | 989 | 982 | 988 | 24,000 | 988 |
| 1996-05-01 | 976 | 995 | 976 | 977 | 27,000 | 977 |
| 1996-04-30 | 998 | 998 | 988 | 988 | 23,000 | 988 |
| 1996-04-26 | 988 | 1,000 | 988 | 999 | 7,000 | 999 |
| 1996-04-25 | 990 | 990 | 990 | 990 | 29,000 | 990 |
| 1996-04-24 | 1,010 | 1,020 | 996 | 1,020 | 14,000 | 1,020 |
| 1996-04-23 | 1,030 | 1,030 | 1,000 | 1,020 | 14,000 | 1,020 |
| 1996-04-22 | 1,020 | 1,030 | 1,020 | 1,030 | 31,000 | 1,030 |
| 1996-04-19 | 1,030 | 1,040 | 1,000 | 1,040 | 52,000 | 1,040 |
| 1996-04-18 | 990 | 1,020 | 990 | 1,020 | 68,000 | 1,020 |
| 1996-04-17 | 958 | 991 | 955 | 974 | 80,000 | 974 |
| 1996-04-16 | 961 | 970 | 950 | 960 | 56,000 | 960 |
| 1996-04-15 | 969 | 969 | 950 | 960 | 53,000 | 960 |
| 1996-04-12 | 959 | 965 | 949 | 964 | 72,000 | 964 |
| 1996-04-11 | 965 | 971 | 965 | 969 | 66,000 | 969 |
| 1996-04-10 | 970 | 980 | 964 | 975 | 34,000 | 975 |
| 1996-04-09 | 920 | 960 | 920 | 954 | 98,000 | 954 |
| 1996-04-08 | 915 | 915 | 915 | 915 | 7,000 | 915 |
| 1996-04-05 | 904 | 912 | 904 | 912 | 13,000 | 912 |
| 1996-04-04 | 910 | 920 | 900 | 910 | 78,000 | 910 |
| 1996-04-03 | 885 | 920 | 885 | 920 | 147,000 | 920 |
| 1996-04-02 | 870 | 897 | 870 | 880 | 107,000 | 880 |
| 1996-04-01 | 859 | 859 | 850 | 850 | 17,000 | 850 |
| 1996-03-29 | 846 | 850 | 846 | 850 | 6,000 | 850 |
| 1996-03-28 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1996-03-27 | 860 | 860 | 835 | 860 | 20,000 | 860 |
| 1996-03-26 | 860 | 865 | 860 | 865 | 7,000 | 865 |
| 1996-03-25 | 850 | 850 | 843 | 843 | 10,000 | 843 |
| 1996-03-22 | 810 | 816 | 810 | 816 | 6,000 | 816 |
| 1996-03-21 | 830 | 840 | 830 | 840 | 18,000 | 840 |
| 1996-03-19 | 840 | 840 | 830 | 830 | 5,000 | 830 |
| 1996-03-18 | 800 | 800 | 799 | 800 | 15,000 | 800 |
| 1996-03-15 | 790 | 800 | 790 | 800 | 15,000 | 800 |
| 1996-03-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-03-13 | 801 | 801 | 800 | 800 | 11,000 | 800 |
| 1996-03-08 | 801 | 801 | 800 | 800 | 28,000 | 800 |
| 1996-03-07 | 800 | 800 | 795 | 795 | 7,000 | 795 |
| 1996-03-06 | 780 | 800 | 780 | 790 | 11,000 | 790 |
| 1996-03-05 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1996-03-04 | 780 | 780 | 780 | 780 | 12,000 | 780 |
| 1996-03-01 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1996-02-29 | 780 | 780 | 780 | 780 | 16,000 | 780 |
| 1996-02-28 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1996-02-27 | 779 | 780 | 779 | 780 | 14,000 | 780 |
| 1996-02-26 | 791 | 792 | 765 | 780 | 108,000 | 780 |
| 1996-02-23 | 830 | 830 | 811 | 811 | 36,000 | 811 |
| 1996-02-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-02-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-02-19 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 1996-02-16 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1996-02-15 | 827 | 830 | 825 | 825 | 7,000 | 825 |
| 1996-02-14 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1996-02-13 | 850 | 850 | 845 | 845 | 17,000 | 845 |
| 1996-02-09 | 880 | 880 | 850 | 850 | 16,000 | 850 |
| 1996-02-06 | 900 | 900 | 880 | 880 | 18,000 | 880 |
| 1996-02-02 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1996-02-01 | 910 | 910 | 890 | 890 | 4,000 | 890 |
| 1996-01-31 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-01-30 | 915 | 915 | 909 | 910 | 6,000 | 910 |
| 1996-01-29 | 916 | 916 | 902 | 902 | 5,000 | 902 |
| 1996-01-26 | 913 | 917 | 912 | 916 | 12,000 | 916 |
| 1996-01-25 | 1,080 | 1,100 | 1,080 | 1,100 | 24,000 | 916.67 |
| 1996-01-24 | 1,060 | 1,070 | 1,050 | 1,070 | 11,000 | 891.67 |
| 1996-01-23 | 1,050 | 1,070 | 1,050 | 1,060 | 25,000 | 883.33 |
| 1996-01-22 | 1,020 | 1,050 | 1,020 | 1,020 | 7,000 | 850 |
| 1996-01-19 | 1,050 | 1,050 | 1,000 | 1,000 | 11,000 | 833.33 |
| 1996-01-18 | 1,070 | 1,070 | 1,070 | 1,070 | 32,000 | 891.67 |
| 1996-01-17 | 1,100 | 1,110 | 1,080 | 1,080 | 45,000 | 900 |
| 1996-01-16 | 1,000 | 1,080 | 1,000 | 1,080 | 52,000 | 900 |
| 1996-01-11 | 971 | 971 | 970 | 970 | 17,000 | 808.33 |
| 1996-01-10 | 960 | 971 | 950 | 971 | 58,000 | 809.17 |
| 1996-01-09 | 910 | 920 | 910 | 920 | 8,000 | 766.67 |
| 1996-01-08 | 925 | 930 | 920 | 920 | 39,000 | 766.67 |
| 1996-01-05 | 930 | 930 | 930 | 930 | 3,000 | 775 |
| 1996-01-04 | 930 | 930 | 930 | 930 | 13,000 | 775 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
