9904 (株)ベリテ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 179 | 184 | 179 | 184 | 5,000 | 184 |
| 2001-12-27 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-12-26 | 184 | 185 | 181 | 181 | 16,000 | 181 |
| 2001-12-25 | 179 | 179 | 175 | 176 | 11,000 | 176 |
| 2001-12-21 | 182 | 182 | 179 | 179 | 4,000 | 179 |
| 2001-12-20 | 183 | 185 | 182 | 182 | 22,000 | 182 |
| 2001-12-19 | 184 | 185 | 184 | 184 | 5,000 | 184 |
| 2001-12-18 | 183 | 186 | 183 | 186 | 2,000 | 186 |
| 2001-12-14 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-12-11 | 190 | 190 | 190 | 190 | 11,000 | 190 |
| 2001-12-10 | 184 | 185 | 184 | 184 | 14,000 | 184 |
| 2001-12-06 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2001-12-05 | 180 | 186 | 180 | 186 | 2,000 | 186 |
| 2001-12-04 | 180 | 180 | 179 | 179 | 2,000 | 179 |
| 2001-12-03 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2001-11-28 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-11-26 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2001-11-20 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2001-11-19 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2001-11-16 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2001-11-15 | 182 | 182 | 180 | 180 | 8,000 | 180 |
| 2001-11-13 | 185 | 185 | 182 | 185 | 18,000 | 185 |
| 2001-11-12 | 186 | 187 | 186 | 187 | 2,000 | 187 |
| 2001-11-09 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2001-11-08 | 188 | 188 | 185 | 185 | 8,000 | 185 |
| 2001-11-07 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-11-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-11-02 | 191 | 191 | 188 | 188 | 7,000 | 188 |
| 2001-11-01 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-10-31 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-10-29 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2001-10-26 | 198 | 198 | 190 | 190 | 8,000 | 190 |
| 2001-10-25 | 195 | 195 | 195 | 195 | 14,000 | 195 |
| 2001-10-24 | 191 | 196 | 191 | 195 | 22,000 | 195 |
| 2001-10-23 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2001-10-22 | 195 | 195 | 195 | 195 | 17,000 | 195 |
| 2001-10-19 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-10-18 | 195 | 195 | 195 | 195 | 12,000 | 195 |
| 2001-10-17 | 190 | 195 | 190 | 195 | 16,000 | 195 |
| 2001-10-16 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-10-15 | 188 | 190 | 188 | 190 | 23,000 | 190 |
| 2001-10-12 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2001-10-11 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2001-10-05 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2001-10-04 | 190 | 190 | 180 | 180 | 3,000 | 180 |
| 2001-10-03 | 184 | 185 | 184 | 185 | 5,000 | 185 |
| 2001-10-01 | 174 | 180 | 174 | 180 | 14,000 | 180 |
| 2001-09-28 | 175 | 179 | 175 | 179 | 6,000 | 179 |
| 2001-09-27 | 175 | 175 | 171 | 171 | 4,000 | 171 |
| 2001-09-26 | 180 | 180 | 175 | 175 | 8,000 | 175 |
| 2001-09-25 | 174 | 175 | 174 | 175 | 3,000 | 175 |
| 2001-09-21 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2001-09-20 | 177 | 177 | 170 | 170 | 17,000 | 170 |
| 2001-09-19 | 182 | 182 | 175 | 176 | 17,000 | 176 |
| 2001-09-18 | 183 | 185 | 183 | 185 | 3,000 | 185 |
| 2001-09-17 | 185 | 186 | 185 | 185 | 11,000 | 185 |
| 2001-09-14 | 189 | 190 | 189 | 189 | 3,000 | 189 |
| 2001-09-12 | 192 | 192 | 185 | 189 | 14,000 | 189 |
| 2001-09-11 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-09-10 | 195 | 195 | 193 | 193 | 5,000 | 193 |
| 2001-09-07 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2001-09-03 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2001-08-31 | 196 | 200 | 196 | 200 | 15,000 | 200 |
| 2001-08-30 | 196 | 200 | 196 | 200 | 25,000 | 200 |
| 2001-08-29 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 2001-08-27 | 197 | 197 | 196 | 197 | 10,000 | 197 |
| 2001-08-24 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2001-08-23 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 2001-08-22 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2001-08-20 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2001-08-17 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2001-08-16 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-08-15 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2001-08-13 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2001-08-10 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-08-09 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2001-08-08 | 195 | 195 | 195 | 195 | 9,000 | 195 |
| 2001-08-07 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2001-08-03 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-08-02 | 195 | 196 | 195 | 196 | 3,000 | 196 |
| 2001-08-01 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2001-07-31 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2001-07-30 | 187 | 191 | 187 | 191 | 7,000 | 191 |
| 2001-07-27 | 191 | 194 | 191 | 194 | 6,000 | 194 |
| 2001-07-26 | 194 | 194 | 190 | 190 | 12,000 | 190 |
| 2001-07-25 | 196 | 200 | 196 | 200 | 19,000 | 200 |
| 2001-07-24 | 201 | 201 | 197 | 198 | 14,000 | 198 |
| 2001-07-23 | 201 | 203 | 201 | 201 | 7,000 | 201 |
| 2001-07-19 | 201 | 201 | 201 | 201 | 13,000 | 201 |
| 2001-07-18 | 202 | 204 | 201 | 201 | 12,000 | 201 |
| 2001-07-17 | 205 | 205 | 203 | 205 | 6,000 | 205 |
| 2001-07-16 | 205 | 205 | 204 | 205 | 3,000 | 205 |
| 2001-07-13 | 204 | 205 | 204 | 205 | 3,000 | 205 |
| 2001-07-11 | 207 | 207 | 201 | 201 | 21,000 | 201 |
| 2001-07-10 | 202 | 202 | 201 | 201 | 11,000 | 201 |
| 2001-07-09 | 201 | 202 | 201 | 202 | 14,000 | 202 |
| 2001-07-06 | 201 | 203 | 201 | 203 | 8,000 | 203 |
| 2001-07-05 | 201 | 203 | 201 | 203 | 13,000 | 203 |
| 2001-07-04 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 2001-07-03 | 201 | 201 | 201 | 201 | 7,000 | 201 |
| 2001-07-02 | 201 | 201 | 200 | 200 | 4,000 | 200 |
| 2001-06-29 | 201 | 201 | 201 | 201 | 10,000 | 201 |
| 2001-06-28 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2001-06-27 | 200 | 201 | 200 | 201 | 10,000 | 201 |
| 2001-06-26 | 201 | 201 | 195 | 195 | 18,000 | 195 |
| 2001-06-25 | 200 | 200 | 198 | 200 | 11,000 | 200 |
| 2001-06-22 | 198 | 202 | 198 | 200 | 37,000 | 200 |
| 2001-06-21 | 200 | 200 | 198 | 198 | 27,000 | 198 |
| 2001-06-20 | 197 | 197 | 195 | 197 | 8,000 | 197 |
| 2001-06-19 | 198 | 199 | 196 | 197 | 11,000 | 197 |
| 2001-06-18 | 200 | 200 | 196 | 196 | 10,000 | 196 |
| 2001-06-15 | 202 | 202 | 200 | 200 | 45,000 | 200 |
| 2001-06-14 | 204 | 204 | 201 | 201 | 7,000 | 201 |
| 2001-06-13 | 203 | 203 | 200 | 201 | 15,000 | 201 |
| 2001-06-12 | 203 | 203 | 203 | 203 | 7,000 | 203 |
| 2001-06-11 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 2001-06-08 | 210 | 210 | 210 | 210 | 16,000 | 210 |
| 2001-06-07 | 200 | 201 | 200 | 201 | 12,000 | 201 |
| 2001-06-06 | 204 | 205 | 204 | 204 | 3,000 | 204 |
| 2001-06-05 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2001-06-04 | 209 | 209 | 206 | 206 | 2,000 | 206 |
| 2001-05-30 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2001-05-29 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-05-28 | 211 | 211 | 209 | 209 | 7,000 | 209 |
| 2001-05-25 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2001-05-24 | 205 | 210 | 205 | 210 | 3,000 | 210 |
| 2001-05-23 | 204 | 204 | 204 | 204 | 5,000 | 204 |
| 2001-05-22 | 204 | 204 | 204 | 204 | 7,000 | 204 |
| 2001-05-21 | 208 | 208 | 205 | 205 | 4,000 | 205 |
| 2001-05-18 | 207 | 210 | 205 | 205 | 5,000 | 205 |
| 2001-05-17 | 204 | 211 | 204 | 211 | 9,000 | 211 |
| 2001-05-16 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2001-05-15 | 215 | 215 | 200 | 200 | 23,000 | 200 |
| 2001-05-14 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-05-11 | 217 | 220 | 217 | 220 | 2,000 | 220 |
| 2001-05-10 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2001-05-09 | 211 | 220 | 211 | 220 | 29,000 | 220 |
| 2001-05-08 | 215 | 215 | 210 | 210 | 4,000 | 210 |
| 2001-05-07 | 216 | 216 | 216 | 216 | 9,000 | 216 |
| 2001-05-02 | 210 | 210 | 209 | 209 | 2,000 | 209 |
| 2001-05-01 | 209 | 209 | 208 | 209 | 9,000 | 209 |
| 2001-04-27 | 212 | 212 | 209 | 209 | 6,000 | 209 |
| 2001-04-26 | 210 | 210 | 209 | 209 | 17,000 | 209 |
| 2001-04-25 | 209 | 209 | 206 | 206 | 10,000 | 206 |
| 2001-04-24 | 208 | 208 | 206 | 206 | 4,000 | 206 |
| 2001-04-23 | 210 | 210 | 208 | 208 | 7,000 | 208 |
| 2001-04-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-04-19 | 200 | 203 | 200 | 203 | 5,000 | 203 |
| 2001-04-18 | 198 | 200 | 198 | 200 | 4,000 | 200 |
| 2001-04-17 | 198 | 198 | 197 | 197 | 9,000 | 197 |
| 2001-04-16 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2001-04-13 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2001-04-12 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2001-04-10 | 196 | 197 | 196 | 196 | 12,000 | 196 |
| 2001-04-09 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2001-04-06 | 197 | 198 | 197 | 198 | 6,000 | 198 |
| 2001-04-05 | 193 | 195 | 193 | 195 | 7,000 | 195 |
| 2001-04-04 | 192 | 193 | 192 | 193 | 3,000 | 193 |
| 2001-04-03 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2001-03-30 | 192 | 192 | 191 | 191 | 3,000 | 191 |
| 2001-03-29 | 194 | 194 | 192 | 192 | 5,000 | 192 |
| 2001-03-28 | 191 | 194 | 191 | 191 | 11,000 | 191 |
| 2001-03-27 | 190 | 191 | 190 | 190 | 15,000 | 190 |
| 2001-03-26 | 190 | 191 | 190 | 190 | 19,000 | 190 |
| 2001-03-23 | 190 | 190 | 189 | 189 | 10,000 | 189 |
| 2001-03-22 | 190 | 190 | 190 | 190 | 25,000 | 190 |
| 2001-03-21 | 185 | 190 | 185 | 190 | 22,000 | 190 |
| 2001-03-19 | 186 | 190 | 186 | 190 | 3,000 | 190 |
| 2001-03-16 | 192 | 192 | 188 | 190 | 14,000 | 190 |
| 2001-03-15 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2001-03-14 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2001-03-13 | 189 | 192 | 188 | 192 | 6,000 | 192 |
| 2001-03-12 | 190 | 192 | 189 | 189 | 11,000 | 189 |
| 2001-03-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-03-08 | 191 | 192 | 190 | 190 | 8,000 | 190 |
| 2001-03-07 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 2001-03-06 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2001-03-05 | 195 | 195 | 191 | 191 | 5,000 | 191 |
| 2001-03-02 | 197 | 197 | 195 | 195 | 11,000 | 195 |
| 2001-03-01 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2001-02-28 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2001-02-27 | 200 | 200 | 198 | 198 | 11,000 | 198 |
| 2001-02-26 | 201 | 201 | 201 | 201 | 6,000 | 201 |
| 2001-02-23 | 199 | 199 | 198 | 198 | 10,000 | 198 |
| 2001-02-22 | 198 | 198 | 195 | 195 | 41,000 | 195 |
| 2001-02-21 | 197 | 197 | 196 | 196 | 6,000 | 196 |
| 2001-02-20 | 196 | 196 | 195 | 195 | 3,000 | 195 |
| 2001-02-19 | 198 | 199 | 198 | 199 | 2,000 | 199 |
| 2001-02-16 | 195 | 198 | 194 | 194 | 6,000 | 194 |
| 2001-02-15 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-02-14 | 194 | 198 | 194 | 198 | 8,000 | 198 |
| 2001-02-13 | 194 | 194 | 190 | 191 | 11,000 | 191 |
| 2001-02-09 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2001-02-08 | 192 | 192 | 186 | 186 | 28,000 | 186 |
| 2001-02-07 | 196 | 196 | 191 | 191 | 7,000 | 191 |
| 2001-02-06 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2001-02-05 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 2001-02-02 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-02-01 | 193 | 193 | 193 | 193 | 6,000 | 193 |
| 2001-01-31 | 191 | 191 | 190 | 190 | 4,000 | 190 |
| 2001-01-30 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 2001-01-29 | 195 | 196 | 188 | 188 | 18,000 | 188 |
| 2001-01-26 | 191 | 198 | 182 | 195 | 16,000 | 195 |
| 2001-01-25 | 212 | 212 | 208 | 211 | 27,000 | 211 |
| 2001-01-24 | 202 | 213 | 202 | 212 | 55,000 | 212 |
| 2001-01-23 | 211 | 213 | 211 | 213 | 5,000 | 213 |
| 2001-01-22 | 212 | 212 | 210 | 210 | 3,000 | 210 |
| 2001-01-19 | 206 | 212 | 206 | 212 | 6,000 | 212 |
| 2001-01-18 | 204 | 210 | 204 | 205 | 7,000 | 205 |
| 2001-01-17 | 202 | 204 | 202 | 204 | 3,000 | 204 |
| 2001-01-16 | 201 | 202 | 200 | 202 | 9,000 | 202 |
| 2001-01-15 | 199 | 200 | 198 | 200 | 6,000 | 200 |
| 2001-01-12 | 200 | 200 | 198 | 198 | 20,000 | 198 |
| 2001-01-11 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 2001-01-10 | 202 | 202 | 200 | 200 | 28,000 | 200 |
| 2001-01-09 | 204 | 204 | 202 | 202 | 6,000 | 202 |
| 2001-01-05 | 201 | 204 | 200 | 204 | 15,000 | 204 |
| 2001-01-04 | 204 | 205 | 200 | 201 | 10,000 | 201 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
