9904 (株)ベリテ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 203 | 207 | 202 | 207 | 5,000 | 207 |
| 2003-12-29 | 205 | 205 | 203 | 204 | 4,000 | 204 |
| 2003-12-26 | 207 | 207 | 205 | 207 | 6,000 | 207 |
| 2003-12-25 | 204 | 204 | 202 | 202 | 6,000 | 202 |
| 2003-12-24 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2003-12-22 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2003-12-19 | 201 | 201 | 200 | 201 | 4,000 | 201 |
| 2003-12-18 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2003-12-17 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2003-12-11 | 211 | 211 | 211 | 211 | 6,000 | 211 |
| 2003-12-10 | 202 | 202 | 201 | 201 | 2,000 | 201 |
| 2003-12-09 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-12-08 | 200 | 200 | 198 | 198 | 5,000 | 198 |
| 2003-12-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-12-03 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-12-01 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2003-11-28 | 188 | 192 | 188 | 192 | 7,000 | 192 |
| 2003-11-27 | 197 | 197 | 171 | 183 | 33,000 | 183 |
| 2003-11-26 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2003-11-25 | 209 | 209 | 197 | 197 | 14,000 | 197 |
| 2003-11-21 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-11-20 | 205 | 206 | 205 | 206 | 2,000 | 206 |
| 2003-11-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-11-17 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-11-14 | 208 | 214 | 208 | 214 | 3,000 | 214 |
| 2003-11-13 | 205 | 208 | 205 | 208 | 3,000 | 208 |
| 2003-11-12 | 205 | 208 | 205 | 205 | 8,000 | 205 |
| 2003-11-11 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2003-11-10 | 207 | 208 | 207 | 208 | 6,000 | 208 |
| 2003-11-07 | 210 | 213 | 210 | 211 | 4,000 | 211 |
| 2003-11-06 | 210 | 213 | 210 | 213 | 14,000 | 213 |
| 2003-11-05 | 209 | 210 | 208 | 210 | 9,000 | 210 |
| 2003-11-04 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2003-10-31 | 209 | 209 | 208 | 208 | 11,000 | 208 |
| 2003-10-30 | 210 | 210 | 209 | 209 | 6,000 | 209 |
| 2003-10-29 | 208 | 210 | 208 | 210 | 13,000 | 210 |
| 2003-10-27 | 208 | 210 | 208 | 210 | 14,000 | 210 |
| 2003-10-24 | 208 | 209 | 206 | 206 | 23,000 | 206 |
| 2003-10-23 | 207 | 207 | 206 | 206 | 3,000 | 206 |
| 2003-10-21 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2003-10-20 | 202 | 202 | 202 | 202 | 7,000 | 202 |
| 2003-10-17 | 205 | 205 | 202 | 202 | 5,000 | 202 |
| 2003-10-16 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2003-10-15 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2003-10-14 | 205 | 205 | 201 | 201 | 6,000 | 201 |
| 2003-10-10 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-10-09 | 210 | 210 | 202 | 202 | 5,000 | 202 |
| 2003-10-08 | 203 | 205 | 203 | 205 | 3,000 | 205 |
| 2003-10-07 | 201 | 210 | 200 | 210 | 26,000 | 210 |
| 2003-10-06 | 201 | 202 | 201 | 202 | 2,000 | 202 |
| 2003-10-03 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2003-10-01 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-09-30 | 207 | 207 | 207 | 207 | 5,000 | 207 |
| 2003-09-26 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2003-09-25 | 207 | 207 | 205 | 205 | 4,000 | 205 |
| 2003-09-24 | 207 | 207 | 205 | 205 | 7,000 | 205 |
| 2003-09-22 | 207 | 207 | 205 | 205 | 11,000 | 205 |
| 2003-09-19 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2003-09-18 | 205 | 205 | 204 | 205 | 3,000 | 205 |
| 2003-09-17 | 207 | 207 | 201 | 201 | 7,000 | 201 |
| 2003-09-16 | 203 | 206 | 203 | 206 | 9,000 | 206 |
| 2003-09-12 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2003-09-11 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2003-09-10 | 204 | 204 | 201 | 201 | 2,000 | 201 |
| 2003-09-09 | 201 | 205 | 201 | 204 | 10,000 | 204 |
| 2003-09-08 | 201 | 201 | 201 | 201 | 7,000 | 201 |
| 2003-09-05 | 200 | 205 | 200 | 205 | 9,000 | 205 |
| 2003-09-04 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-09-03 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2003-09-02 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2003-09-01 | 198 | 200 | 198 | 200 | 7,000 | 200 |
| 2003-08-29 | 199 | 199 | 198 | 198 | 3,000 | 198 |
| 2003-08-28 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-08-27 | 200 | 200 | 195 | 195 | 4,000 | 195 |
| 2003-08-26 | 203 | 204 | 203 | 204 | 4,000 | 204 |
| 2003-08-25 | 202 | 202 | 200 | 200 | 5,000 | 200 |
| 2003-08-22 | 199 | 200 | 199 | 200 | 7,000 | 200 |
| 2003-08-21 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-08-20 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2003-08-19 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2003-08-15 | 198 | 201 | 198 | 199 | 6,000 | 199 |
| 2003-08-13 | 196 | 197 | 196 | 197 | 3,000 | 197 |
| 2003-08-12 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2003-08-11 | 195 | 199 | 195 | 199 | 11,000 | 199 |
| 2003-08-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-08-06 | 194 | 197 | 194 | 197 | 5,000 | 197 |
| 2003-08-04 | 193 | 197 | 193 | 197 | 4,000 | 197 |
| 2003-08-01 | 191 | 195 | 191 | 195 | 7,000 | 195 |
| 2003-07-31 | 196 | 196 | 195 | 195 | 3,000 | 195 |
| 2003-07-30 | 194 | 196 | 194 | 196 | 3,000 | 196 |
| 2003-07-29 | 195 | 195 | 190 | 195 | 5,000 | 195 |
| 2003-07-28 | 196 | 198 | 196 | 197 | 11,000 | 197 |
| 2003-07-25 | 198 | 199 | 196 | 196 | 22,000 | 196 |
| 2003-07-24 | 197 | 197 | 195 | 196 | 13,000 | 196 |
| 2003-07-23 | 195 | 196 | 195 | 196 | 9,000 | 196 |
| 2003-07-18 | 195 | 195 | 191 | 191 | 2,000 | 191 |
| 2003-07-17 | 192 | 195 | 191 | 195 | 6,000 | 195 |
| 2003-07-16 | 192 | 196 | 192 | 196 | 3,000 | 196 |
| 2003-07-15 | 197 | 197 | 192 | 192 | 3,000 | 192 |
| 2003-07-11 | 199 | 199 | 191 | 191 | 8,000 | 191 |
| 2003-07-10 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-07-09 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2003-07-08 | 197 | 197 | 197 | 197 | 5,000 | 197 |
| 2003-07-07 | 194 | 195 | 194 | 194 | 5,000 | 194 |
| 2003-07-04 | 192 | 195 | 192 | 194 | 6,000 | 194 |
| 2003-07-03 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2003-07-02 | 194 | 196 | 191 | 196 | 8,000 | 196 |
| 2003-07-01 | 198 | 198 | 195 | 195 | 5,000 | 195 |
| 2003-06-27 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2003-06-26 | 197 | 197 | 194 | 194 | 6,000 | 194 |
| 2003-06-25 | 194 | 195 | 194 | 195 | 3,000 | 195 |
| 2003-06-24 | 191 | 195 | 191 | 195 | 3,000 | 195 |
| 2003-06-23 | 192 | 194 | 190 | 190 | 7,000 | 190 |
| 2003-06-20 | 193 | 193 | 190 | 190 | 9,000 | 190 |
| 2003-06-19 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2003-06-18 | 194 | 194 | 193 | 193 | 2,000 | 193 |
| 2003-06-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-06-16 | 193 | 193 | 191 | 191 | 3,000 | 191 |
| 2003-06-13 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2003-06-12 | 190 | 194 | 190 | 194 | 6,000 | 194 |
| 2003-06-11 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-06-10 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-06-09 | 186 | 187 | 186 | 187 | 2,000 | 187 |
| 2003-06-06 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2003-06-05 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2003-06-04 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2003-06-03 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2003-06-02 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2003-05-30 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-05-27 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-05-26 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2003-05-23 | 192 | 192 | 189 | 189 | 2,000 | 189 |
| 2003-05-21 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2003-05-20 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-05-16 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-05-12 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-05-09 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2003-05-08 | 186 | 186 | 185 | 185 | 2,000 | 185 |
| 2003-05-07 | 199 | 199 | 199 | 199 | 7,000 | 199 |
| 2003-05-06 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2003-05-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-04-30 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2003-04-28 | 180 | 180 | 179 | 179 | 11,000 | 179 |
| 2003-04-25 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2003-04-22 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2003-04-17 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-04-16 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2003-04-15 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-04-14 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-04-09 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2003-04-08 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2003-04-04 | 179 | 180 | 179 | 179 | 4,000 | 179 |
| 2003-04-03 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-04-02 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2003-04-01 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2003-03-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-03-28 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-03-26 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2003-03-25 | 182 | 182 | 178 | 178 | 2,000 | 178 |
| 2003-03-24 | 181 | 181 | 177 | 177 | 7,000 | 177 |
| 2003-03-19 | 180 | 180 | 179 | 180 | 3,000 | 180 |
| 2003-03-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-03-17 | 180 | 180 | 179 | 180 | 5,000 | 180 |
| 2003-03-12 | 179 | 180 | 179 | 180 | 5,000 | 180 |
| 2003-03-11 | 180 | 180 | 179 | 180 | 9,000 | 180 |
| 2003-03-10 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2003-03-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-03-06 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2003-03-04 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-03-03 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-02-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-02-26 | 181 | 181 | 180 | 180 | 5,000 | 180 |
| 2003-02-25 | 180 | 181 | 180 | 181 | 4,000 | 181 |
| 2003-02-24 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-02-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-02-14 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-02-13 | 181 | 181 | 180 | 180 | 9,000 | 180 |
| 2003-02-10 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 2003-02-07 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2003-02-06 | 180 | 181 | 180 | 181 | 2,000 | 181 |
| 2003-02-04 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2003-02-03 | 180 | 180 | 176 | 180 | 3,000 | 180 |
| 2003-01-31 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2003-01-30 | 171 | 174 | 171 | 174 | 9,000 | 174 |
| 2003-01-29 | 175 | 175 | 172 | 172 | 2,000 | 172 |
| 2003-01-28 | 183 | 183 | 180 | 180 | 4,000 | 180 |
| 2003-01-27 | 192 | 192 | 189 | 189 | 15,000 | 189 |
| 2003-01-24 | 191 | 192 | 191 | 192 | 10,000 | 192 |
| 2003-01-23 | 191 | 191 | 190 | 190 | 3,000 | 190 |
| 2003-01-22 | 190 | 192 | 190 | 192 | 8,000 | 192 |
| 2003-01-21 | 190 | 191 | 190 | 191 | 4,000 | 191 |
| 2003-01-20 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-01-17 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-01-16 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2003-01-15 | 186 | 187 | 186 | 187 | 3,000 | 187 |
| 2003-01-14 | 186 | 187 | 186 | 187 | 6,000 | 187 |
| 2003-01-10 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2003-01-09 | 186 | 189 | 186 | 186 | 6,000 | 186 |
| 2003-01-08 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2003-01-07 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-01-06 | 185 | 185 | 185 | 185 | 1,000 | 185 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
