9904 (株)ベリテ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 209 | 209 | 206 | 206 | 6,000 | 206 |
| 2000-12-27 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2000-12-26 | 214 | 214 | 203 | 210 | 10,000 | 210 |
| 2000-12-25 | 206 | 206 | 201 | 204 | 17,000 | 204 |
| 2000-12-22 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2000-12-21 | 203 | 203 | 201 | 201 | 3,000 | 201 |
| 2000-12-20 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2000-12-19 | 204 | 206 | 203 | 203 | 4,000 | 203 |
| 2000-12-18 | 210 | 210 | 206 | 206 | 7,000 | 206 |
| 2000-12-15 | 211 | 215 | 210 | 210 | 7,000 | 210 |
| 2000-12-14 | 208 | 210 | 208 | 210 | 4,000 | 210 |
| 2000-12-13 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 2000-12-12 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2000-12-11 | 210 | 210 | 208 | 208 | 17,000 | 208 |
| 2000-12-08 | 210 | 210 | 208 | 208 | 4,000 | 208 |
| 2000-12-07 | 209 | 209 | 208 | 208 | 2,000 | 208 |
| 2000-12-06 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2000-12-05 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2000-12-04 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2000-12-01 | 205 | 208 | 205 | 208 | 15,000 | 208 |
| 2000-11-30 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2000-11-28 | 200 | 202 | 200 | 202 | 5,000 | 202 |
| 2000-11-27 | 210 | 210 | 201 | 201 | 8,000 | 201 |
| 2000-11-24 | 198 | 210 | 198 | 200 | 6,000 | 200 |
| 2000-11-22 | 200 | 208 | 200 | 208 | 3,000 | 208 |
| 2000-11-21 | 198 | 200 | 198 | 200 | 8,000 | 200 |
| 2000-11-20 | 198 | 200 | 198 | 200 | 10,000 | 200 |
| 2000-11-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-11-15 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2000-11-14 | 195 | 195 | 194 | 194 | 2,000 | 194 |
| 2000-11-13 | 194 | 195 | 192 | 193 | 19,000 | 193 |
| 2000-11-10 | 195 | 195 | 192 | 192 | 19,000 | 192 |
| 2000-11-09 | 195 | 195 | 193 | 193 | 35,000 | 193 |
| 2000-11-08 | 196 | 196 | 193 | 193 | 15,000 | 193 |
| 2000-11-07 | 192 | 193 | 192 | 193 | 10,000 | 193 |
| 2000-11-06 | 194 | 194 | 190 | 190 | 86,000 | 190 |
| 2000-11-02 | 193 | 193 | 192 | 192 | 11,000 | 192 |
| 2000-11-01 | 195 | 199 | 192 | 192 | 35,000 | 192 |
| 2000-10-31 | 199 | 199 | 195 | 195 | 6,000 | 195 |
| 2000-10-30 | 198 | 199 | 198 | 199 | 3,000 | 199 |
| 2000-10-27 | 191 | 199 | 191 | 199 | 6,000 | 199 |
| 2000-10-26 | 199 | 199 | 185 | 190 | 21,000 | 190 |
| 2000-10-25 | 200 | 200 | 190 | 191 | 19,000 | 191 |
| 2000-10-24 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2000-10-23 | 207 | 207 | 200 | 200 | 13,000 | 200 |
| 2000-10-20 | 205 | 207 | 201 | 207 | 12,000 | 207 |
| 2000-10-19 | 207 | 207 | 205 | 205 | 8,000 | 205 |
| 2000-10-17 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2000-10-16 | 210 | 210 | 210 | 210 | 23,000 | 210 |
| 2000-10-13 | 208 | 211 | 208 | 211 | 6,000 | 211 |
| 2000-10-12 | 209 | 209 | 209 | 209 | 5,000 | 209 |
| 2000-10-11 | 211 | 211 | 210 | 210 | 19,000 | 210 |
| 2000-10-10 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 2000-10-06 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 2000-10-05 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-10-04 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 2000-10-02 | 211 | 211 | 210 | 210 | 3,000 | 210 |
| 2000-09-29 | 211 | 211 | 210 | 210 | 7,000 | 210 |
| 2000-09-28 | 213 | 213 | 210 | 210 | 14,000 | 210 |
| 2000-09-27 | 212 | 215 | 212 | 215 | 13,000 | 215 |
| 2000-09-26 | 215 | 215 | 211 | 212 | 27,000 | 212 |
| 2000-09-25 | 219 | 219 | 211 | 211 | 10,000 | 211 |
| 2000-09-22 | 217 | 219 | 212 | 212 | 10,000 | 212 |
| 2000-09-21 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-09-20 | 212 | 212 | 211 | 211 | 3,000 | 211 |
| 2000-09-19 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-09-18 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2000-09-12 | 222 | 222 | 220 | 220 | 10,000 | 220 |
| 2000-09-11 | 222 | 227 | 222 | 227 | 2,000 | 227 |
| 2000-09-08 | 221 | 222 | 221 | 222 | 18,000 | 222 |
| 2000-09-07 | 216 | 222 | 216 | 221 | 7,000 | 221 |
| 2000-09-06 | 225 | 229 | 219 | 220 | 8,000 | 220 |
| 2000-09-05 | 220 | 234 | 220 | 234 | 2,000 | 234 |
| 2000-09-04 | 232 | 235 | 218 | 218 | 12,000 | 218 |
| 2000-09-01 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-08-31 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2000-08-30 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 2000-08-29 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2000-08-28 | 235 | 236 | 235 | 235 | 15,000 | 235 |
| 2000-08-25 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2000-08-24 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2000-08-22 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2000-08-21 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2000-08-18 | 245 | 245 | 241 | 241 | 2,000 | 241 |
| 2000-08-17 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-08-16 | 236 | 246 | 236 | 246 | 8,000 | 246 |
| 2000-08-14 | 242 | 242 | 236 | 236 | 2,000 | 236 |
| 2000-08-11 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2000-08-09 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2000-08-08 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2000-08-07 | 242 | 246 | 242 | 246 | 3,000 | 246 |
| 2000-08-04 | 247 | 247 | 246 | 246 | 2,000 | 246 |
| 2000-08-03 | 246 | 246 | 246 | 246 | 9,000 | 246 |
| 2000-08-01 | 250 | 264 | 243 | 243 | 30,000 | 243 |
| 2000-07-31 | 251 | 251 | 250 | 250 | 9,000 | 250 |
| 2000-07-28 | 250 | 264 | 250 | 255 | 23,000 | 255 |
| 2000-07-27 | 250 | 269 | 250 | 250 | 19,000 | 250 |
| 2000-07-26 | 250 | 259 | 245 | 258 | 32,000 | 258 |
| 2000-07-25 | 267 | 274 | 266 | 274 | 14,000 | 274 |
| 2000-07-24 | 280 | 280 | 271 | 277 | 19,000 | 277 |
| 2000-07-21 | 274 | 277 | 274 | 277 | 7,000 | 277 |
| 2000-07-19 | 265 | 274 | 265 | 274 | 11,000 | 274 |
| 2000-07-18 | 270 | 275 | 265 | 265 | 14,000 | 265 |
| 2000-07-17 | 274 | 275 | 265 | 270 | 17,000 | 270 |
| 2000-07-14 | 268 | 268 | 264 | 264 | 11,000 | 264 |
| 2000-07-13 | 280 | 280 | 265 | 268 | 16,000 | 268 |
| 2000-07-12 | 284 | 284 | 280 | 281 | 26,000 | 281 |
| 2000-07-11 | 289 | 290 | 283 | 288 | 42,000 | 288 |
| 2000-07-10 | 291 | 295 | 281 | 289 | 26,000 | 289 |
| 2000-07-07 | 277 | 295 | 275 | 290 | 80,000 | 290 |
| 2000-07-06 | 265 | 277 | 262 | 277 | 54,000 | 277 |
| 2000-07-05 | 265 | 268 | 260 | 267 | 22,000 | 267 |
| 2000-07-04 | 250 | 269 | 250 | 265 | 51,000 | 265 |
| 2000-07-03 | 242 | 247 | 241 | 247 | 17,000 | 247 |
| 2000-06-30 | 237 | 241 | 235 | 241 | 21,000 | 241 |
| 2000-06-29 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2000-06-28 | 235 | 241 | 235 | 240 | 23,000 | 240 |
| 2000-06-27 | 237 | 240 | 237 | 237 | 34,000 | 237 |
| 2000-06-26 | 228 | 239 | 224 | 239 | 41,000 | 239 |
| 2000-06-23 | 217 | 224 | 215 | 224 | 40,000 | 224 |
| 2000-06-22 | 215 | 218 | 213 | 215 | 27,000 | 215 |
| 2000-06-21 | 213 | 217 | 213 | 215 | 24,000 | 215 |
| 2000-06-20 | 210 | 213 | 209 | 209 | 33,000 | 209 |
| 2000-06-19 | 210 | 210 | 209 | 209 | 17,000 | 209 |
| 2000-06-16 | 211 | 211 | 208 | 208 | 5,000 | 208 |
| 2000-06-15 | 210 | 216 | 210 | 216 | 9,000 | 216 |
| 2000-06-14 | 210 | 210 | 204 | 204 | 17,000 | 204 |
| 2000-06-13 | 204 | 206 | 202 | 206 | 16,000 | 206 |
| 2000-06-12 | 199 | 204 | 199 | 204 | 16,000 | 204 |
| 2000-06-09 | 202 | 202 | 195 | 195 | 61,000 | 195 |
| 2000-06-08 | 201 | 202 | 200 | 202 | 6,000 | 202 |
| 2000-06-07 | 204 | 204 | 195 | 196 | 91,000 | 196 |
| 2000-06-06 | 204 | 204 | 194 | 194 | 129,000 | 194 |
| 2000-06-05 | 211 | 211 | 203 | 206 | 56,000 | 206 |
| 2000-06-02 | 216 | 216 | 211 | 211 | 15,000 | 211 |
| 2000-06-01 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2000-05-31 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2000-05-30 | 210 | 214 | 210 | 214 | 8,000 | 214 |
| 2000-05-29 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2000-05-26 | 219 | 219 | 205 | 206 | 21,000 | 206 |
| 2000-05-25 | 220 | 220 | 219 | 220 | 10,000 | 220 |
| 2000-05-24 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2000-05-23 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2000-05-22 | 215 | 215 | 205 | 205 | 15,000 | 205 |
| 2000-05-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-05-18 | 216 | 216 | 210 | 210 | 10,000 | 210 |
| 2000-05-17 | 220 | 220 | 215 | 215 | 11,000 | 215 |
| 2000-05-16 | 219 | 227 | 219 | 219 | 13,000 | 219 |
| 2000-05-15 | 222 | 222 | 218 | 218 | 6,000 | 218 |
| 2000-05-11 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2000-05-10 | 221 | 221 | 220 | 220 | 7,000 | 220 |
| 2000-05-08 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-05-02 | 225 | 225 | 223 | 223 | 13,000 | 223 |
| 2000-05-01 | 220 | 222 | 220 | 222 | 4,000 | 222 |
| 2000-04-28 | 223 | 223 | 223 | 223 | 9,000 | 223 |
| 2000-04-27 | 224 | 224 | 218 | 218 | 4,000 | 218 |
| 2000-04-26 | 221 | 221 | 219 | 219 | 21,000 | 219 |
| 2000-04-25 | 220 | 221 | 220 | 220 | 18,000 | 220 |
| 2000-04-24 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2000-04-21 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-04-20 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2000-04-19 | 219 | 219 | 219 | 219 | 20,000 | 219 |
| 2000-04-18 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2000-04-17 | 222 | 222 | 218 | 219 | 9,000 | 219 |
| 2000-04-14 | 227 | 227 | 223 | 223 | 4,000 | 223 |
| 2000-04-13 | 228 | 228 | 222 | 222 | 15,000 | 222 |
| 2000-04-12 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2000-04-11 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2000-04-10 | 230 | 230 | 225 | 225 | 6,000 | 225 |
| 2000-04-06 | 230 | 230 | 228 | 230 | 11,000 | 230 |
| 2000-04-03 | 235 | 240 | 235 | 240 | 4,000 | 240 |
| 2000-03-31 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2000-03-29 | 230 | 233 | 222 | 233 | 6,000 | 233 |
| 2000-03-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-03-27 | 235 | 235 | 221 | 230 | 12,000 | 230 |
| 2000-03-24 | 220 | 220 | 220 | 220 | 15,000 | 220 |
| 2000-03-23 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2000-03-22 | 220 | 220 | 211 | 211 | 7,000 | 211 |
| 2000-03-21 | 219 | 220 | 216 | 219 | 11,000 | 219 |
| 2000-03-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-03-15 | 216 | 220 | 216 | 220 | 3,000 | 220 |
| 2000-03-14 | 212 | 240 | 212 | 214 | 13,000 | 214 |
| 2000-03-13 | 217 | 217 | 210 | 210 | 4,000 | 210 |
| 2000-03-10 | 216 | 217 | 210 | 217 | 3,000 | 217 |
| 2000-03-08 | 218 | 218 | 201 | 201 | 2,000 | 201 |
| 2000-03-07 | 220 | 224 | 200 | 200 | 7,000 | 200 |
| 2000-03-06 | 198 | 223 | 198 | 208 | 9,000 | 208 |
| 2000-03-03 | 192 | 196 | 191 | 195 | 26,000 | 195 |
| 2000-03-02 | 192 | 193 | 191 | 191 | 29,000 | 191 |
| 2000-03-01 | 194 | 194 | 193 | 193 | 17,000 | 193 |
| 2000-02-29 | 195 | 195 | 193 | 193 | 9,000 | 193 |
| 2000-02-28 | 198 | 198 | 195 | 195 | 17,000 | 195 |
| 2000-02-25 | 198 | 198 | 198 | 198 | 22,000 | 198 |
| 2000-02-24 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2000-02-23 | 195 | 198 | 195 | 198 | 30,000 | 198 |
| 2000-02-22 | 194 | 200 | 194 | 200 | 7,000 | 200 |
| 2000-02-21 | 200 | 200 | 194 | 194 | 21,000 | 194 |
| 2000-02-18 | 198 | 199 | 198 | 199 | 9,000 | 199 |
| 2000-02-17 | 186 | 199 | 186 | 199 | 4,000 | 199 |
| 2000-02-16 | 200 | 200 | 181 | 181 | 30,000 | 181 |
| 2000-02-15 | 205 | 205 | 201 | 201 | 16,000 | 201 |
| 2000-02-14 | 210 | 210 | 208 | 208 | 13,000 | 208 |
| 2000-02-10 | 212 | 212 | 210 | 212 | 20,000 | 212 |
| 2000-02-09 | 221 | 221 | 215 | 215 | 6,000 | 215 |
| 2000-02-08 | 220 | 221 | 220 | 221 | 11,000 | 221 |
| 2000-02-07 | 226 | 226 | 220 | 220 | 16,000 | 220 |
| 2000-02-04 | 234 | 234 | 225 | 225 | 3,000 | 225 |
| 2000-02-03 | 225 | 233 | 225 | 233 | 8,000 | 233 |
| 2000-02-02 | 222 | 223 | 220 | 220 | 17,000 | 220 |
| 2000-02-01 | 225 | 225 | 222 | 222 | 14,000 | 222 |
| 2000-01-31 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2000-01-28 | 224 | 230 | 223 | 223 | 13,000 | 223 |
| 2000-01-27 | 232 | 232 | 221 | 223 | 28,000 | 223 |
| 2000-01-26 | 250 | 250 | 240 | 240 | 17,000 | 240 |
| 2000-01-25 | 255 | 264 | 246 | 255 | 27,000 | 255 |
| 2000-01-24 | 243 | 245 | 242 | 242 | 24,000 | 242 |
| 2000-01-21 | 244 | 244 | 242 | 242 | 19,000 | 242 |
| 2000-01-20 | 242 | 242 | 242 | 242 | 8,000 | 242 |
| 2000-01-19 | 243 | 245 | 243 | 245 | 6,000 | 245 |
| 2000-01-18 | 245 | 245 | 242 | 245 | 13,000 | 245 |
| 2000-01-17 | 231 | 238 | 230 | 230 | 44,000 | 230 |
| 2000-01-14 | 233 | 235 | 230 | 230 | 31,000 | 230 |
| 2000-01-13 | 235 | 235 | 230 | 230 | 53,000 | 230 |
| 2000-01-12 | 240 | 240 | 236 | 236 | 11,000 | 236 |
| 2000-01-11 | 240 | 240 | 239 | 240 | 11,000 | 240 |
| 2000-01-07 | 240 | 240 | 236 | 239 | 14,000 | 239 |
| 2000-01-06 | 241 | 241 | 240 | 240 | 23,000 | 240 |
| 2000-01-05 | 241 | 241 | 240 | 240 | 39,000 | 240 |
| 2000-01-04 | 250 | 250 | 240 | 240 | 6,000 | 240 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
