9904 (株)ベリテ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 250 | 250 | 245 | 250 | 9,000 | 250 |
| 1999-12-29 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 1999-12-28 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1999-12-27 | 250 | 255 | 244 | 255 | 12,000 | 255 |
| 1999-12-24 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1999-12-22 | 240 | 245 | 240 | 245 | 14,000 | 245 |
| 1999-12-21 | 250 | 250 | 240 | 240 | 15,000 | 240 |
| 1999-12-20 | 255 | 255 | 240 | 250 | 21,000 | 250 |
| 1999-12-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-12-16 | 255 | 255 | 250 | 250 | 10,000 | 250 |
| 1999-12-15 | 250 | 255 | 250 | 255 | 15,000 | 255 |
| 1999-12-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-12-13 | 280 | 280 | 270 | 270 | 14,000 | 270 |
| 1999-12-10 | 245 | 254 | 245 | 254 | 2,000 | 254 |
| 1999-12-09 | 241 | 241 | 240 | 240 | 16,000 | 240 |
| 1999-12-08 | 247 | 247 | 241 | 241 | 28,000 | 241 |
| 1999-12-07 | 250 | 252 | 248 | 248 | 30,000 | 248 |
| 1999-12-06 | 255 | 255 | 252 | 252 | 18,000 | 252 |
| 1999-12-03 | 258 | 258 | 255 | 255 | 24,000 | 255 |
| 1999-12-02 | 265 | 265 | 258 | 258 | 7,000 | 258 |
| 1999-12-01 | 260 | 263 | 260 | 263 | 2,000 | 263 |
| 1999-11-30 | 259 | 260 | 259 | 259 | 17,000 | 259 |
| 1999-11-29 | 255 | 259 | 255 | 259 | 14,000 | 259 |
| 1999-11-26 | 270 | 275 | 264 | 264 | 34,000 | 264 |
| 1999-11-25 | 281 | 281 | 270 | 270 | 19,000 | 270 |
| 1999-11-24 | 297 | 297 | 280 | 280 | 20,000 | 280 |
| 1999-11-22 | 282 | 287 | 282 | 282 | 16,000 | 282 |
| 1999-11-19 | 285 | 289 | 281 | 281 | 14,000 | 281 |
| 1999-11-18 | 282 | 283 | 281 | 283 | 5,000 | 283 |
| 1999-11-16 | 288 | 288 | 280 | 280 | 10,000 | 280 |
| 1999-11-15 | 288 | 292 | 288 | 290 | 4,000 | 290 |
| 1999-11-12 | 295 | 295 | 289 | 289 | 10,000 | 289 |
| 1999-11-11 | 295 | 296 | 295 | 296 | 6,000 | 296 |
| 1999-11-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-11-09 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 1999-11-08 | 290 | 292 | 290 | 292 | 3,000 | 292 |
| 1999-11-05 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1999-11-04 | 300 | 300 | 299 | 299 | 4,000 | 299 |
| 1999-11-02 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-11-01 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 1999-10-29 | 300 | 300 | 299 | 299 | 4,000 | 299 |
| 1999-10-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-10-27 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 1999-10-26 | 321 | 321 | 321 | 321 | 4,000 | 321 |
| 1999-10-25 | 297 | 297 | 288 | 288 | 4,000 | 288 |
| 1999-10-22 | 295 | 297 | 295 | 297 | 13,000 | 297 |
| 1999-10-21 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1999-10-20 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 1999-10-19 | 298 | 298 | 297 | 297 | 3,000 | 297 |
| 1999-10-18 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 1999-10-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-10-14 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1999-10-13 | 291 | 295 | 291 | 295 | 3,000 | 295 |
| 1999-10-12 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 1999-10-08 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-10-07 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-10-06 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-10-05 | 300 | 304 | 300 | 300 | 15,000 | 300 |
| 1999-10-04 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-10-01 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 1999-09-30 | 290 | 293 | 290 | 293 | 5,000 | 293 |
| 1999-09-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-09-28 | 291 | 300 | 289 | 300 | 9,000 | 300 |
| 1999-09-27 | 325 | 330 | 320 | 330 | 10,000 | 330 |
| 1999-09-24 | 287 | 287 | 270 | 270 | 6,000 | 270 |
| 1999-09-22 | 270 | 270 | 268 | 268 | 5,000 | 268 |
| 1999-09-21 | 287 | 288 | 286 | 287 | 8,000 | 287 |
| 1999-09-20 | 290 | 290 | 286 | 288 | 17,000 | 288 |
| 1999-09-17 | 295 | 295 | 291 | 291 | 12,000 | 291 |
| 1999-09-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-09-14 | 300 | 300 | 295 | 295 | 12,000 | 295 |
| 1999-09-13 | 305 | 305 | 295 | 295 | 12,000 | 295 |
| 1999-09-09 | 326 | 326 | 325 | 325 | 6,000 | 325 |
| 1999-09-08 | 335 | 335 | 325 | 325 | 5,000 | 325 |
| 1999-09-07 | 335 | 336 | 335 | 335 | 6,000 | 335 |
| 1999-09-06 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1999-09-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-09-02 | 344 | 344 | 335 | 335 | 6,000 | 335 |
| 1999-09-01 | 336 | 345 | 335 | 345 | 4,000 | 345 |
| 1999-08-31 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-08-30 | 337 | 340 | 337 | 340 | 2,000 | 340 |
| 1999-08-27 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1999-08-26 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1999-08-25 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1999-08-24 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 1999-08-20 | 337 | 337 | 335 | 335 | 6,000 | 335 |
| 1999-08-19 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 1999-08-18 | 360 | 360 | 335 | 335 | 5,000 | 335 |
| 1999-08-17 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1999-08-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-08-13 | 343 | 343 | 330 | 330 | 8,000 | 330 |
| 1999-08-12 | 343 | 343 | 343 | 343 | 5,000 | 343 |
| 1999-08-10 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 1999-08-09 | 343 | 343 | 343 | 343 | 8,000 | 343 |
| 1999-08-06 | 350 | 350 | 345 | 345 | 8,000 | 345 |
| 1999-08-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-08-04 | 350 | 352 | 350 | 350 | 4,000 | 350 |
| 1999-08-03 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1999-08-02 | 340 | 340 | 338 | 338 | 5,000 | 338 |
| 1999-07-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-07-29 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 1999-07-28 | 370 | 374 | 369 | 369 | 41,000 | 369 |
| 1999-07-27 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1999-07-26 | 371 | 380 | 362 | 380 | 21,000 | 380 |
| 1999-07-23 | 380 | 380 | 370 | 370 | 10,000 | 370 |
| 1999-07-22 | 376 | 385 | 372 | 385 | 12,000 | 385 |
| 1999-07-21 | 375 | 380 | 375 | 379 | 15,000 | 379 |
| 1999-07-19 | 384 | 384 | 370 | 370 | 14,000 | 370 |
| 1999-07-16 | 400 | 400 | 386 | 386 | 42,000 | 386 |
| 1999-07-15 | 400 | 405 | 400 | 405 | 38,000 | 405 |
| 1999-07-14 | 405 | 405 | 405 | 405 | 11,000 | 405 |
| 1999-07-13 | 411 | 414 | 400 | 410 | 30,000 | 410 |
| 1999-07-12 | 397 | 409 | 395 | 409 | 48,000 | 409 |
| 1999-07-09 | 386 | 397 | 386 | 390 | 28,000 | 390 |
| 1999-07-08 | 369 | 398 | 368 | 390 | 36,000 | 390 |
| 1999-07-07 | 360 | 368 | 360 | 368 | 4,000 | 368 |
| 1999-07-06 | 357 | 370 | 357 | 370 | 9,000 | 370 |
| 1999-07-05 | 365 | 370 | 357 | 357 | 25,000 | 357 |
| 1999-07-02 | 360 | 360 | 355 | 360 | 16,000 | 360 |
| 1999-07-01 | 335 | 373 | 335 | 360 | 58,000 | 360 |
| 1999-06-30 | 320 | 333 | 320 | 330 | 48,000 | 330 |
| 1999-06-29 | 320 | 325 | 320 | 320 | 48,000 | 320 |
| 1999-06-28 | 310 | 312 | 306 | 310 | 51,000 | 310 |
| 1999-06-25 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 1999-06-24 | 302 | 309 | 302 | 305 | 14,000 | 305 |
| 1999-06-23 | 325 | 325 | 311 | 311 | 8,000 | 311 |
| 1999-06-22 | 321 | 326 | 321 | 325 | 12,000 | 325 |
| 1999-06-21 | 305 | 320 | 305 | 320 | 24,000 | 320 |
| 1999-06-18 | 315 | 315 | 308 | 308 | 6,000 | 308 |
| 1999-06-17 | 330 | 330 | 301 | 308 | 16,000 | 308 |
| 1999-06-16 | 293 | 340 | 293 | 340 | 43,000 | 340 |
| 1999-06-14 | 275 | 278 | 275 | 278 | 5,000 | 278 |
| 1999-06-11 | 275 | 278 | 275 | 278 | 7,000 | 278 |
| 1999-06-10 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 1999-06-09 | 265 | 275 | 265 | 275 | 2,000 | 275 |
| 1999-06-08 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 1999-06-07 | 261 | 262 | 261 | 262 | 10,000 | 262 |
| 1999-06-04 | 260 | 260 | 260 | 260 | 13,000 | 260 |
| 1999-06-03 | 265 | 265 | 260 | 260 | 14,000 | 260 |
| 1999-06-02 | 260 | 260 | 260 | 260 | 21,000 | 260 |
| 1999-06-01 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 1999-05-31 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 1999-05-28 | 261 | 261 | 260 | 260 | 6,000 | 260 |
| 1999-05-27 | 262 | 265 | 262 | 265 | 20,000 | 265 |
| 1999-05-26 | 260 | 261 | 260 | 261 | 11,000 | 261 |
| 1999-05-25 | 270 | 270 | 260 | 260 | 3,000 | 260 |
| 1999-05-24 | 275 | 275 | 251 | 251 | 11,000 | 251 |
| 1999-05-21 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 1999-05-20 | 280 | 280 | 279 | 279 | 4,000 | 279 |
| 1999-05-19 | 280 | 282 | 280 | 282 | 43,000 | 282 |
| 1999-05-18 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1999-05-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-05-14 | 282 | 284 | 281 | 282 | 19,000 | 282 |
| 1999-05-13 | 289 | 289 | 285 | 287 | 35,000 | 287 |
| 1999-05-12 | 287 | 289 | 287 | 289 | 22,000 | 289 |
| 1999-05-11 | 288 | 288 | 288 | 288 | 26,000 | 288 |
| 1999-05-10 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 1999-05-07 | 290 | 290 | 287 | 287 | 32,000 | 287 |
| 1999-05-06 | 290 | 290 | 289 | 290 | 25,000 | 290 |
| 1999-04-30 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1999-04-28 | 295 | 295 | 290 | 295 | 12,000 | 295 |
| 1999-04-27 | 293 | 295 | 289 | 289 | 23,000 | 289 |
| 1999-04-26 | 278 | 295 | 278 | 295 | 19,000 | 295 |
| 1999-04-23 | 280 | 280 | 273 | 278 | 18,000 | 278 |
| 1999-04-22 | 265 | 280 | 265 | 280 | 15,000 | 280 |
| 1999-04-21 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1999-04-20 | 287 | 290 | 285 | 285 | 9,000 | 285 |
| 1999-04-19 | 287 | 293 | 287 | 290 | 8,000 | 290 |
| 1999-04-16 | 287 | 289 | 287 | 287 | 11,000 | 287 |
| 1999-04-15 | 287 | 290 | 287 | 290 | 6,000 | 290 |
| 1999-04-14 | 293 | 294 | 290 | 290 | 18,000 | 290 |
| 1999-04-13 | 295 | 295 | 290 | 294 | 33,000 | 294 |
| 1999-04-12 | 295 | 297 | 290 | 297 | 38,000 | 297 |
| 1999-04-09 | 270 | 280 | 270 | 280 | 10,000 | 280 |
| 1999-04-08 | 270 | 270 | 264 | 265 | 64,000 | 265 |
| 1999-04-07 | 268 | 270 | 264 | 270 | 35,000 | 270 |
| 1999-04-06 | 260 | 265 | 260 | 260 | 14,000 | 260 |
| 1999-04-05 | 249 | 268 | 249 | 253 | 30,000 | 253 |
| 1999-04-02 | 253 | 253 | 252 | 253 | 15,000 | 253 |
| 1999-04-01 | 250 | 253 | 246 | 253 | 13,000 | 253 |
| 1999-03-31 | 250 | 250 | 240 | 246 | 11,000 | 246 |
| 1999-03-30 | 240 | 240 | 235 | 239 | 27,000 | 239 |
| 1999-03-29 | 240 | 240 | 236 | 237 | 16,000 | 237 |
| 1999-03-26 | 247 | 247 | 241 | 241 | 12,000 | 241 |
| 1999-03-25 | 244 | 244 | 241 | 244 | 9,000 | 244 |
| 1999-03-24 | 246 | 249 | 239 | 239 | 19,000 | 239 |
| 1999-03-23 | 247 | 247 | 246 | 246 | 6,000 | 246 |
| 1999-03-19 | 231 | 234 | 231 | 234 | 6,000 | 234 |
| 1999-03-18 | 231 | 235 | 230 | 230 | 12,000 | 230 |
| 1999-03-17 | 229 | 230 | 225 | 230 | 9,000 | 230 |
| 1999-03-16 | 225 | 225 | 224 | 224 | 8,000 | 224 |
| 1999-03-15 | 225 | 225 | 216 | 216 | 14,000 | 216 |
| 1999-03-12 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 1999-03-11 | 224 | 224 | 220 | 220 | 2,000 | 220 |
| 1999-03-10 | 225 | 227 | 225 | 225 | 18,000 | 225 |
| 1999-03-09 | 218 | 220 | 217 | 217 | 3,000 | 217 |
| 1999-03-05 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1999-03-03 | 225 | 225 | 225 | 225 | 10,000 | 225 |
| 1999-03-02 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1999-03-01 | 230 | 230 | 210 | 210 | 18,000 | 210 |
| 1999-02-26 | 225 | 225 | 223 | 225 | 17,000 | 225 |
| 1999-02-25 | 224 | 225 | 223 | 223 | 9,000 | 223 |
| 1999-02-24 | 217 | 217 | 217 | 217 | 4,000 | 217 |
| 1999-02-23 | 215 | 216 | 215 | 216 | 17,000 | 216 |
| 1999-02-22 | 203 | 205 | 203 | 205 | 5,000 | 205 |
| 1999-02-19 | 203 | 203 | 202 | 202 | 7,000 | 202 |
| 1999-02-18 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1999-02-17 | 201 | 202 | 201 | 202 | 2,000 | 202 |
| 1999-02-16 | 202 | 202 | 200 | 200 | 9,000 | 200 |
| 1999-02-15 | 205 | 205 | 201 | 202 | 6,000 | 202 |
| 1999-02-12 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 1999-02-10 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-02-09 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1999-02-05 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-02-04 | 210 | 210 | 200 | 200 | 12,000 | 200 |
| 1999-02-03 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1999-02-02 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-02-01 | 210 | 212 | 210 | 211 | 5,000 | 211 |
| 1999-01-29 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 1999-01-27 | 220 | 220 | 218 | 220 | 15,000 | 220 |
| 1999-01-26 | 224 | 224 | 224 | 224 | 8,000 | 224 |
| 1999-01-25 | 225 | 225 | 213 | 224 | 29,000 | 224 |
| 1999-01-22 | 214 | 215 | 213 | 213 | 7,000 | 213 |
| 1999-01-21 | 224 | 224 | 212 | 212 | 6,000 | 212 |
| 1999-01-20 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 1999-01-19 | 213 | 214 | 213 | 214 | 18,000 | 214 |
| 1999-01-18 | 213 | 214 | 213 | 214 | 6,000 | 214 |
| 1999-01-14 | 214 | 214 | 210 | 210 | 8,000 | 210 |
| 1999-01-13 | 214 | 214 | 211 | 214 | 7,000 | 214 |
| 1999-01-12 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 1999-01-11 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1999-01-08 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 1999-01-07 | 215 | 220 | 215 | 220 | 7,000 | 220 |
| 1999-01-06 | 210 | 211 | 210 | 211 | 2,000 | 211 |
| 1999-01-05 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-01-04 | 211 | 211 | 210 | 210 | 11,000 | 210 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
