9904 (株)ベリテ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 260 | 264 | 260 | 264 | 4,000 | 264 |
| 2004-12-29 | 258 | 259 | 256 | 259 | 5,000 | 259 |
| 2004-12-28 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2004-12-27 | 254 | 259 | 254 | 259 | 12,000 | 259 |
| 2004-12-24 | 250 | 253 | 250 | 253 | 4,000 | 253 |
| 2004-12-22 | 246 | 252 | 246 | 252 | 4,000 | 252 |
| 2004-12-21 | 247 | 249 | 246 | 246 | 13,000 | 246 |
| 2004-12-20 | 251 | 252 | 250 | 252 | 11,000 | 252 |
| 2004-12-17 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2004-12-16 | 252 | 252 | 251 | 251 | 3,000 | 251 |
| 2004-12-15 | 253 | 254 | 252 | 254 | 4,000 | 254 |
| 2004-12-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2004-12-13 | 257 | 257 | 248 | 248 | 17,000 | 248 |
| 2004-12-10 | 276 | 276 | 266 | 266 | 13,000 | 266 |
| 2004-12-09 | 266 | 266 | 263 | 263 | 3,000 | 263 |
| 2004-12-08 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2004-12-07 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2004-12-06 | 265 | 267 | 265 | 265 | 5,000 | 265 |
| 2004-12-02 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2004-12-01 | 265 | 265 | 263 | 263 | 5,000 | 263 |
| 2004-11-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-11-26 | 270 | 270 | 268 | 268 | 4,000 | 268 |
| 2004-11-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-11-24 | 261 | 268 | 261 | 268 | 4,000 | 268 |
| 2004-11-22 | 265 | 265 | 262 | 262 | 2,000 | 262 |
| 2004-11-18 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2004-11-17 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2004-11-16 | 272 | 273 | 270 | 273 | 16,000 | 273 |
| 2004-11-15 | 269 | 274 | 269 | 274 | 6,000 | 274 |
| 2004-11-12 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2004-11-11 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2004-11-10 | 265 | 265 | 261 | 261 | 8,000 | 261 |
| 2004-11-05 | 268 | 268 | 258 | 258 | 16,000 | 258 |
| 2004-11-04 | 262 | 268 | 260 | 268 | 17,000 | 268 |
| 2004-11-02 | 260 | 269 | 260 | 269 | 8,000 | 269 |
| 2004-11-01 | 268 | 268 | 260 | 260 | 2,000 | 260 |
| 2004-10-29 | 257 | 270 | 257 | 270 | 6,000 | 270 |
| 2004-10-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-10-27 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2004-10-26 | 261 | 266 | 261 | 261 | 6,000 | 261 |
| 2004-10-25 | 261 | 261 | 261 | 261 | 7,000 | 261 |
| 2004-10-22 | 262 | 263 | 258 | 260 | 27,000 | 260 |
| 2004-10-21 | 261 | 270 | 261 | 270 | 4,000 | 270 |
| 2004-10-19 | 265 | 265 | 260 | 260 | 3,000 | 260 |
| 2004-10-15 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-10-14 | 271 | 271 | 264 | 270 | 17,000 | 270 |
| 2004-10-13 | 271 | 275 | 270 | 270 | 22,000 | 270 |
| 2004-10-12 | 282 | 282 | 270 | 270 | 14,000 | 270 |
| 2004-10-08 | 271 | 272 | 271 | 272 | 11,000 | 272 |
| 2004-10-07 | 271 | 271 | 271 | 271 | 16,000 | 271 |
| 2004-10-06 | 271 | 271 | 270 | 270 | 15,000 | 270 |
| 2004-10-05 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2004-10-04 | 271 | 274 | 271 | 271 | 22,000 | 271 |
| 2004-10-01 | 271 | 271 | 271 | 271 | 6,000 | 271 |
| 2004-09-30 | 270 | 276 | 270 | 276 | 9,000 | 276 |
| 2004-09-29 | 273 | 277 | 273 | 273 | 9,000 | 273 |
| 2004-09-28 | 272 | 273 | 271 | 273 | 11,000 | 273 |
| 2004-09-27 | 274 | 274 | 272 | 274 | 4,000 | 274 |
| 2004-09-24 | 280 | 280 | 272 | 272 | 5,000 | 272 |
| 2004-09-22 | 272 | 276 | 272 | 276 | 4,000 | 276 |
| 2004-09-21 | 272 | 275 | 270 | 275 | 6,000 | 275 |
| 2004-09-17 | 272 | 273 | 270 | 270 | 6,000 | 270 |
| 2004-09-16 | 271 | 271 | 270 | 271 | 5,000 | 271 |
| 2004-09-15 | 276 | 280 | 272 | 280 | 4,000 | 280 |
| 2004-09-14 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2004-09-10 | 292 | 292 | 292 | 292 | 6,000 | 292 |
| 2004-09-09 | 277 | 283 | 277 | 283 | 11,000 | 283 |
| 2004-09-07 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 2004-09-03 | 270 | 271 | 270 | 270 | 10,000 | 270 |
| 2004-09-02 | 273 | 273 | 272 | 272 | 2,000 | 272 |
| 2004-09-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-08-31 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 2004-08-30 | 277 | 280 | 277 | 280 | 2,000 | 280 |
| 2004-08-27 | 271 | 273 | 271 | 273 | 2,000 | 273 |
| 2004-08-26 | 267 | 267 | 267 | 267 | 3,000 | 267 |
| 2004-08-25 | 274 | 274 | 267 | 267 | 6,000 | 267 |
| 2004-08-24 | 270 | 274 | 270 | 274 | 6,000 | 274 |
| 2004-08-20 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2004-08-19 | 268 | 268 | 264 | 266 | 3,000 | 266 |
| 2004-08-18 | 270 | 276 | 264 | 276 | 7,000 | 276 |
| 2004-08-17 | 271 | 271 | 267 | 267 | 4,000 | 267 |
| 2004-08-16 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2004-08-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-08-11 | 289 | 291 | 289 | 291 | 7,000 | 291 |
| 2004-08-10 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2004-08-09 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2004-08-06 | 266 | 266 | 266 | 266 | 5,000 | 266 |
| 2004-08-05 | 267 | 267 | 265 | 265 | 6,000 | 265 |
| 2004-08-04 | 267 | 275 | 266 | 273 | 14,000 | 273 |
| 2004-08-03 | 269 | 269 | 266 | 266 | 7,000 | 266 |
| 2004-08-02 | 269 | 269 | 262 | 264 | 7,000 | 264 |
| 2004-07-30 | 277 | 277 | 275 | 275 | 6,000 | 275 |
| 2004-07-28 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2004-07-27 | 280 | 285 | 280 | 282 | 13,000 | 282 |
| 2004-07-26 | 290 | 296 | 280 | 284 | 23,000 | 284 |
| 2004-07-23 | 298 | 298 | 296 | 298 | 5,000 | 298 |
| 2004-07-22 | 296 | 299 | 295 | 299 | 7,000 | 299 |
| 2004-07-21 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2004-07-20 | 300 | 300 | 294 | 295 | 9,000 | 295 |
| 2004-07-16 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2004-07-15 | 300 | 300 | 297 | 297 | 7,000 | 297 |
| 2004-07-14 | 300 | 301 | 300 | 300 | 7,000 | 300 |
| 2004-07-13 | 300 | 300 | 297 | 300 | 7,000 | 300 |
| 2004-07-12 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-07-09 | 305 | 305 | 300 | 303 | 8,000 | 303 |
| 2004-07-08 | 300 | 303 | 300 | 303 | 6,000 | 303 |
| 2004-07-07 | 296 | 299 | 296 | 299 | 4,000 | 299 |
| 2004-07-06 | 301 | 305 | 300 | 301 | 13,000 | 301 |
| 2004-07-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-07-02 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2004-07-01 | 299 | 299 | 285 | 287 | 10,000 | 287 |
| 2004-06-30 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2004-06-29 | 305 | 305 | 300 | 305 | 6,000 | 305 |
| 2004-06-28 | 315 | 315 | 298 | 299 | 11,000 | 299 |
| 2004-06-25 | 314 | 315 | 310 | 311 | 18,000 | 311 |
| 2004-06-24 | 301 | 310 | 297 | 310 | 12,000 | 310 |
| 2004-06-23 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2004-06-22 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2004-06-21 | 320 | 320 | 310 | 310 | 17,000 | 310 |
| 2004-06-18 | 319 | 320 | 316 | 320 | 19,000 | 320 |
| 2004-06-17 | 301 | 308 | 300 | 308 | 8,000 | 308 |
| 2004-06-16 | 295 | 300 | 295 | 298 | 18,000 | 298 |
| 2004-06-15 | 293 | 293 | 290 | 293 | 10,000 | 293 |
| 2004-06-14 | 292 | 292 | 292 | 292 | 15,000 | 292 |
| 2004-06-11 | 285 | 287 | 285 | 285 | 10,000 | 285 |
| 2004-06-10 | 284 | 285 | 284 | 285 | 2,000 | 285 |
| 2004-06-09 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2004-06-08 | 284 | 284 | 279 | 279 | 2,000 | 279 |
| 2004-06-07 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2004-06-04 | 279 | 284 | 279 | 279 | 4,000 | 279 |
| 2004-05-31 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2004-05-28 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2004-05-27 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 2004-05-26 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2004-05-25 | 281 | 281 | 280 | 280 | 10,000 | 280 |
| 2004-05-24 | 274 | 274 | 264 | 264 | 6,000 | 264 |
| 2004-05-20 | 266 | 266 | 262 | 265 | 14,000 | 265 |
| 2004-05-19 | 263 | 276 | 263 | 276 | 4,000 | 276 |
| 2004-05-18 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2004-05-17 | 266 | 266 | 260 | 260 | 33,000 | 260 |
| 2004-05-14 | 270 | 271 | 266 | 271 | 24,000 | 271 |
| 2004-05-13 | 269 | 269 | 267 | 267 | 12,000 | 267 |
| 2004-05-12 | 285 | 285 | 261 | 262 | 32,000 | 262 |
| 2004-05-11 | 256 | 275 | 256 | 275 | 12,000 | 275 |
| 2004-05-10 | 317 | 317 | 281 | 286 | 13,000 | 286 |
| 2004-05-07 | 305 | 318 | 305 | 318 | 6,000 | 318 |
| 2004-05-06 | 306 | 316 | 306 | 315 | 14,000 | 315 |
| 2004-04-30 | 305 | 311 | 301 | 311 | 5,000 | 311 |
| 2004-04-28 | 310 | 320 | 305 | 305 | 6,000 | 305 |
| 2004-04-27 | 303 | 319 | 300 | 319 | 16,000 | 319 |
| 2004-04-26 | 330 | 330 | 322 | 325 | 6,000 | 325 |
| 2004-04-23 | 320 | 321 | 310 | 320 | 26,000 | 320 |
| 2004-04-22 | 320 | 330 | 315 | 325 | 23,000 | 325 |
| 2004-04-21 | 329 | 329 | 310 | 310 | 9,000 | 310 |
| 2004-04-19 | 338 | 338 | 325 | 335 | 43,000 | 335 |
| 2004-04-16 | 340 | 348 | 326 | 348 | 71,000 | 348 |
| 2004-04-15 | 379 | 379 | 325 | 350 | 96,000 | 350 |
| 2004-04-14 | 352 | 388 | 351 | 380 | 166,000 | 380 |
| 2004-04-13 | 330 | 353 | 330 | 353 | 96,000 | 353 |
| 2004-04-12 | 298 | 330 | 295 | 320 | 91,000 | 320 |
| 2004-04-09 | 290 | 299 | 282 | 299 | 54,000 | 299 |
| 2004-04-08 | 300 | 300 | 291 | 299 | 21,000 | 299 |
| 2004-04-07 | 290 | 310 | 282 | 307 | 51,000 | 307 |
| 2004-04-06 | 285 | 293 | 275 | 293 | 45,000 | 293 |
| 2004-04-05 | 300 | 300 | 286 | 290 | 66,000 | 290 |
| 2004-04-02 | 265 | 300 | 263 | 300 | 138,000 | 300 |
| 2004-04-01 | 260 | 263 | 258 | 263 | 9,000 | 263 |
| 2004-03-31 | 264 | 265 | 260 | 260 | 16,000 | 260 |
| 2004-03-30 | 246 | 260 | 246 | 260 | 51,000 | 260 |
| 2004-03-29 | 245 | 245 | 244 | 244 | 5,000 | 244 |
| 2004-03-26 | 243 | 244 | 243 | 243 | 6,000 | 243 |
| 2004-03-25 | 247 | 247 | 240 | 240 | 5,000 | 240 |
| 2004-03-24 | 240 | 245 | 240 | 245 | 9,000 | 245 |
| 2004-03-23 | 240 | 240 | 240 | 240 | 14,000 | 240 |
| 2004-03-19 | 239 | 240 | 236 | 239 | 16,000 | 239 |
| 2004-03-18 | 233 | 240 | 233 | 240 | 3,000 | 240 |
| 2004-03-17 | 240 | 240 | 231 | 231 | 7,000 | 231 |
| 2004-03-16 | 236 | 240 | 236 | 240 | 12,000 | 240 |
| 2004-03-15 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2004-03-12 | 229 | 230 | 229 | 230 | 4,000 | 230 |
| 2004-03-11 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2004-03-10 | 227 | 229 | 227 | 229 | 2,000 | 229 |
| 2004-03-09 | 230 | 232 | 222 | 222 | 6,000 | 222 |
| 2004-03-08 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 2004-03-03 | 240 | 245 | 240 | 245 | 7,000 | 245 |
| 2004-03-02 | 233 | 236 | 233 | 235 | 9,000 | 235 |
| 2004-03-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-02-27 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2004-02-26 | 227 | 230 | 223 | 223 | 4,000 | 223 |
| 2004-02-25 | 231 | 231 | 230 | 230 | 6,000 | 230 |
| 2004-02-24 | 245 | 245 | 236 | 236 | 3,000 | 236 |
| 2004-02-23 | 241 | 246 | 240 | 246 | 11,000 | 246 |
| 2004-02-20 | 246 | 249 | 241 | 241 | 7,000 | 241 |
| 2004-02-19 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2004-02-18 | 242 | 250 | 235 | 235 | 8,000 | 235 |
| 2004-02-17 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-02-16 | 237 | 237 | 230 | 237 | 16,000 | 237 |
| 2004-02-13 | 253 | 253 | 238 | 242 | 22,000 | 242 |
| 2004-02-12 | 243 | 255 | 243 | 255 | 49,000 | 255 |
| 2004-02-10 | 240 | 260 | 236 | 258 | 66,000 | 258 |
| 2004-02-09 | 221 | 243 | 221 | 237 | 54,000 | 237 |
| 2004-02-06 | 210 | 220 | 210 | 220 | 18,000 | 220 |
| 2004-02-03 | 208 | 209 | 208 | 209 | 2,000 | 209 |
| 2004-02-02 | 211 | 213 | 211 | 213 | 5,000 | 213 |
| 2004-01-30 | 212 | 212 | 212 | 212 | 3,000 | 212 |
| 2004-01-29 | 208 | 210 | 208 | 210 | 9,000 | 210 |
| 2004-01-28 | 207 | 208 | 206 | 208 | 4,000 | 208 |
| 2004-01-27 | 208 | 208 | 203 | 207 | 28,000 | 207 |
| 2004-01-26 | 219 | 219 | 218 | 219 | 17,000 | 219 |
| 2004-01-23 | 216 | 217 | 215 | 217 | 5,000 | 217 |
| 2004-01-22 | 212 | 213 | 212 | 212 | 8,000 | 212 |
| 2004-01-21 | 212 | 213 | 212 | 213 | 7,000 | 213 |
| 2004-01-20 | 214 | 215 | 211 | 211 | 7,000 | 211 |
| 2004-01-19 | 211 | 214 | 211 | 214 | 6,000 | 214 |
| 2004-01-16 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2004-01-15 | 210 | 211 | 210 | 211 | 3,000 | 211 |
| 2004-01-14 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2004-01-09 | 204 | 205 | 204 | 205 | 5,000 | 205 |
| 2004-01-08 | 211 | 211 | 204 | 204 | 9,000 | 204 |
| 2004-01-07 | 207 | 207 | 206 | 206 | 12,000 | 206 |
| 2004-01-06 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2004-01-05 | 205 | 205 | 205 | 205 | 4,000 | 205 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
