9904 (株)ベリテ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 423 | 425 | 423 | 425 | 5,000 | 425 |
| 2005-12-29 | 424 | 425 | 423 | 423 | 4,000 | 423 |
| 2005-12-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-12-27 | 412 | 413 | 409 | 411 | 9,000 | 411 |
| 2005-12-26 | 414 | 415 | 407 | 414 | 5,000 | 414 |
| 2005-12-22 | 404 | 411 | 404 | 411 | 7,000 | 411 |
| 2005-12-21 | 418 | 418 | 401 | 403 | 10,000 | 403 |
| 2005-12-20 | 415 | 415 | 401 | 415 | 35,000 | 415 |
| 2005-12-19 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 2005-12-16 | 420 | 420 | 415 | 420 | 11,000 | 420 |
| 2005-12-15 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2005-12-14 | 430 | 430 | 420 | 425 | 20,000 | 425 |
| 2005-12-13 | 437 | 437 | 430 | 431 | 4,000 | 431 |
| 2005-12-12 | 435 | 438 | 430 | 438 | 40,000 | 438 |
| 2005-12-09 | 427 | 430 | 427 | 430 | 18,000 | 430 |
| 2005-12-08 | 424 | 430 | 424 | 430 | 9,000 | 430 |
| 2005-12-07 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-12-06 | 413 | 420 | 413 | 420 | 20,000 | 420 |
| 2005-12-05 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 2005-12-02 | 409 | 414 | 408 | 414 | 10,000 | 414 |
| 2005-12-01 | 409 | 409 | 409 | 409 | 5,000 | 409 |
| 2005-11-30 | 409 | 419 | 406 | 419 | 15,000 | 419 |
| 2005-11-29 | 409 | 410 | 408 | 410 | 3,000 | 410 |
| 2005-11-28 | 409 | 414 | 409 | 414 | 4,000 | 414 |
| 2005-11-25 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2005-11-24 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2005-11-21 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 2005-11-18 | 412 | 420 | 409 | 420 | 8,000 | 420 |
| 2005-11-17 | 408 | 412 | 407 | 412 | 4,000 | 412 |
| 2005-11-16 | 405 | 413 | 405 | 413 | 3,000 | 413 |
| 2005-11-15 | 403 | 420 | 403 | 420 | 10,000 | 420 |
| 2005-11-10 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2005-11-09 | 404 | 415 | 404 | 415 | 20,000 | 415 |
| 2005-11-08 | 420 | 420 | 405 | 409 | 16,000 | 409 |
| 2005-11-07 | 401 | 420 | 401 | 420 | 7,000 | 420 |
| 2005-11-04 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2005-11-02 | 403 | 403 | 403 | 403 | 12,000 | 403 |
| 2005-11-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-10-31 | 410 | 415 | 398 | 398 | 5,000 | 398 |
| 2005-10-28 | 400 | 400 | 398 | 400 | 8,000 | 400 |
| 2005-10-27 | 405 | 405 | 402 | 402 | 6,000 | 402 |
| 2005-10-26 | 412 | 412 | 410 | 410 | 6,000 | 410 |
| 2005-10-25 | 416 | 416 | 412 | 416 | 11,000 | 416 |
| 2005-10-24 | 431 | 431 | 425 | 425 | 3,000 | 425 |
| 2005-10-21 | 434 | 434 | 430 | 430 | 2,000 | 430 |
| 2005-10-20 | 420 | 450 | 420 | 450 | 18,000 | 450 |
| 2005-10-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-10-18 | 430 | 430 | 410 | 425 | 20,000 | 425 |
| 2005-10-17 | 410 | 410 | 400 | 400 | 23,000 | 400 |
| 2005-10-14 | 406 | 406 | 404 | 406 | 14,000 | 406 |
| 2005-10-13 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2005-10-12 | 405 | 417 | 404 | 417 | 32,000 | 417 |
| 2005-10-11 | 405 | 405 | 405 | 405 | 26,000 | 405 |
| 2005-10-07 | 390 | 398 | 390 | 398 | 7,000 | 398 |
| 2005-10-06 | 391 | 395 | 390 | 395 | 10,000 | 395 |
| 2005-10-05 | 405 | 405 | 395 | 395 | 3,000 | 395 |
| 2005-10-04 | 380 | 405 | 380 | 405 | 48,000 | 405 |
| 2005-10-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-09-30 | 360 | 380 | 360 | 380 | 10,000 | 380 |
| 2005-09-28 | 359 | 375 | 359 | 375 | 28,000 | 375 |
| 2005-09-26 | 368 | 370 | 358 | 370 | 13,000 | 370 |
| 2005-09-22 | 360 | 365 | 352 | 365 | 12,000 | 365 |
| 2005-09-21 | 363 | 363 | 361 | 361 | 5,000 | 361 |
| 2005-09-20 | 369 | 369 | 369 | 369 | 8,000 | 369 |
| 2005-09-16 | 361 | 369 | 361 | 369 | 4,000 | 369 |
| 2005-09-15 | 354 | 360 | 354 | 360 | 9,000 | 360 |
| 2005-09-14 | 351 | 361 | 351 | 361 | 7,000 | 361 |
| 2005-09-13 | 370 | 370 | 362 | 365 | 9,000 | 365 |
| 2005-09-12 | 355 | 370 | 350 | 370 | 22,000 | 370 |
| 2005-09-09 | 352 | 352 | 350 | 350 | 7,000 | 350 |
| 2005-09-08 | 353 | 353 | 352 | 352 | 4,000 | 352 |
| 2005-09-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-09-06 | 370 | 370 | 365 | 370 | 38,000 | 370 |
| 2005-09-05 | 360 | 370 | 358 | 370 | 18,000 | 370 |
| 2005-09-02 | 355 | 362 | 352 | 362 | 8,000 | 362 |
| 2005-09-01 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2005-08-31 | 350 | 355 | 346 | 355 | 27,000 | 355 |
| 2005-08-30 | 339 | 349 | 339 | 348 | 6,000 | 348 |
| 2005-08-29 | 335 | 350 | 335 | 350 | 23,000 | 350 |
| 2005-08-26 | 340 | 340 | 336 | 336 | 15,000 | 336 |
| 2005-08-25 | 348 | 348 | 341 | 345 | 9,000 | 345 |
| 2005-08-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-08-23 | 350 | 350 | 349 | 350 | 12,000 | 350 |
| 2005-08-22 | 346 | 350 | 341 | 350 | 9,000 | 350 |
| 2005-08-19 | 330 | 342 | 327 | 342 | 20,000 | 342 |
| 2005-08-18 | 335 | 335 | 325 | 330 | 25,000 | 330 |
| 2005-08-17 | 323 | 335 | 323 | 335 | 40,000 | 335 |
| 2005-08-15 | 321 | 325 | 316 | 325 | 27,000 | 325 |
| 2005-08-12 | 315 | 321 | 315 | 321 | 6,000 | 321 |
| 2005-08-11 | 315 | 321 | 315 | 321 | 6,000 | 321 |
| 2005-08-10 | 315 | 321 | 315 | 321 | 16,000 | 321 |
| 2005-08-09 | 300 | 310 | 295 | 310 | 15,000 | 310 |
| 2005-08-08 | 297 | 300 | 290 | 300 | 35,000 | 300 |
| 2005-08-05 | 303 | 303 | 299 | 300 | 10,000 | 300 |
| 2005-08-04 | 303 | 303 | 298 | 303 | 12,000 | 303 |
| 2005-08-03 | 299 | 309 | 296 | 309 | 7,000 | 309 |
| 2005-08-02 | 307 | 309 | 297 | 309 | 21,000 | 309 |
| 2005-08-01 | 316 | 316 | 307 | 312 | 17,000 | 312 |
| 2005-07-29 | 308 | 320 | 308 | 320 | 11,000 | 320 |
| 2005-07-28 | 302 | 318 | 302 | 318 | 30,000 | 318 |
| 2005-07-27 | 315 | 315 | 305 | 315 | 12,000 | 315 |
| 2005-07-26 | 302 | 320 | 293 | 320 | 55,000 | 320 |
| 2005-07-25 | 325 | 326 | 301 | 324 | 57,000 | 324 |
| 2005-07-22 | 317 | 325 | 315 | 324 | 25,000 | 324 |
| 2005-07-21 | 328 | 328 | 315 | 325 | 29,000 | 325 |
| 2005-07-20 | 325 | 327 | 318 | 327 | 21,000 | 327 |
| 2005-07-19 | 315 | 320 | 314 | 315 | 61,000 | 315 |
| 2005-07-15 | 308 | 314 | 308 | 314 | 22,000 | 314 |
| 2005-07-14 | 309 | 310 | 300 | 310 | 28,000 | 310 |
| 2005-07-13 | 301 | 310 | 294 | 310 | 21,000 | 310 |
| 2005-07-12 | 295 | 300 | 293 | 300 | 30,000 | 300 |
| 2005-07-11 | 292 | 300 | 290 | 300 | 46,000 | 300 |
| 2005-07-08 | 285 | 288 | 283 | 288 | 16,000 | 288 |
| 2005-07-07 | 286 | 289 | 285 | 285 | 19,000 | 285 |
| 2005-07-06 | 279 | 285 | 279 | 285 | 54,000 | 285 |
| 2005-07-05 | 277 | 277 | 275 | 277 | 4,000 | 277 |
| 2005-07-04 | 278 | 283 | 277 | 279 | 9,000 | 279 |
| 2005-07-01 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2005-06-30 | 273 | 281 | 267 | 281 | 26,000 | 281 |
| 2005-06-29 | 270 | 273 | 270 | 273 | 9,000 | 273 |
| 2005-06-28 | 269 | 270 | 268 | 270 | 7,000 | 270 |
| 2005-06-27 | 269 | 269 | 266 | 269 | 6,000 | 269 |
| 2005-06-24 | 268 | 268 | 265 | 265 | 8,000 | 265 |
| 2005-06-23 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 2005-06-22 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2005-06-21 | 263 | 270 | 262 | 263 | 31,000 | 263 |
| 2005-06-20 | 264 | 264 | 261 | 262 | 12,000 | 262 |
| 2005-06-17 | 260 | 263 | 260 | 263 | 3,000 | 263 |
| 2005-06-16 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2005-06-15 | 262 | 262 | 258 | 258 | 3,000 | 258 |
| 2005-06-14 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2005-06-13 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 2005-06-10 | 269 | 269 | 268 | 268 | 9,000 | 268 |
| 2005-06-09 | 264 | 264 | 261 | 261 | 16,000 | 261 |
| 2005-06-07 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2005-06-06 | 262 | 268 | 262 | 268 | 10,000 | 268 |
| 2005-06-03 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2005-06-02 | 263 | 263 | 260 | 260 | 18,000 | 260 |
| 2005-06-01 | 268 | 268 | 263 | 263 | 4,000 | 263 |
| 2005-05-31 | 265 | 268 | 265 | 268 | 5,000 | 268 |
| 2005-05-30 | 260 | 262 | 260 | 260 | 19,000 | 260 |
| 2005-05-27 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2005-05-26 | 267 | 267 | 267 | 267 | 6,000 | 267 |
| 2005-05-25 | 264 | 264 | 262 | 262 | 4,000 | 262 |
| 2005-05-24 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2005-05-23 | 268 | 268 | 265 | 265 | 3,000 | 265 |
| 2005-05-20 | 264 | 268 | 264 | 265 | 4,000 | 265 |
| 2005-05-18 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2005-05-17 | 263 | 263 | 263 | 263 | 4,000 | 263 |
| 2005-05-16 | 265 | 265 | 263 | 263 | 4,000 | 263 |
| 2005-05-13 | 266 | 270 | 266 | 270 | 2,000 | 270 |
| 2005-05-12 | 267 | 270 | 266 | 267 | 5,000 | 267 |
| 2005-05-11 | 268 | 268 | 267 | 267 | 2,000 | 267 |
| 2005-05-10 | 279 | 279 | 263 | 263 | 18,000 | 263 |
| 2005-05-09 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2005-05-06 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2005-05-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-04-28 | 265 | 275 | 260 | 275 | 7,000 | 275 |
| 2005-04-27 | 267 | 268 | 265 | 268 | 3,000 | 268 |
| 2005-04-26 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 2005-04-25 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2005-04-22 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2005-04-19 | 255 | 275 | 255 | 275 | 8,000 | 275 |
| 2005-04-18 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 2005-04-15 | 277 | 277 | 270 | 270 | 3,000 | 270 |
| 2005-04-14 | 277 | 277 | 270 | 270 | 8,000 | 270 |
| 2005-04-13 | 274 | 281 | 274 | 281 | 8,000 | 281 |
| 2005-04-12 | 280 | 281 | 280 | 280 | 9,000 | 280 |
| 2005-04-11 | 284 | 284 | 281 | 282 | 16,000 | 282 |
| 2005-04-08 | 273 | 279 | 273 | 279 | 3,000 | 279 |
| 2005-04-07 | 276 | 276 | 274 | 274 | 4,000 | 274 |
| 2005-04-06 | 275 | 277 | 275 | 277 | 3,000 | 277 |
| 2005-04-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-04-01 | 279 | 279 | 278 | 278 | 4,000 | 278 |
| 2005-03-31 | 272 | 284 | 272 | 284 | 18,000 | 284 |
| 2005-03-30 | 278 | 279 | 273 | 273 | 6,000 | 273 |
| 2005-03-29 | 278 | 283 | 271 | 283 | 32,000 | 283 |
| 2005-03-28 | 280 | 283 | 278 | 283 | 4,000 | 283 |
| 2005-03-25 | 287 | 287 | 280 | 280 | 7,000 | 280 |
| 2005-03-24 | 284 | 287 | 284 | 287 | 14,000 | 287 |
| 2005-03-23 | 282 | 285 | 280 | 285 | 19,000 | 285 |
| 2005-03-22 | 283 | 287 | 280 | 287 | 38,000 | 287 |
| 2005-03-18 | 266 | 275 | 266 | 275 | 29,000 | 275 |
| 2005-03-17 | 265 | 265 | 263 | 265 | 9,000 | 265 |
| 2005-03-16 | 264 | 270 | 260 | 265 | 17,000 | 265 |
| 2005-03-15 | 260 | 270 | 257 | 262 | 53,000 | 262 |
| 2005-03-14 | 260 | 260 | 252 | 260 | 36,000 | 260 |
| 2005-03-11 | 273 | 273 | 260 | 265 | 90,000 | 265 |
| 2005-03-10 | 262 | 272 | 257 | 272 | 35,000 | 272 |
| 2005-03-09 | 258 | 260 | 253 | 253 | 22,000 | 253 |
| 2005-03-08 | 254 | 255 | 254 | 255 | 8,000 | 255 |
| 2005-03-07 | 252 | 252 | 252 | 252 | 6,000 | 252 |
| 2005-03-04 | 254 | 254 | 247 | 247 | 12,000 | 247 |
| 2005-03-03 | 249 | 255 | 248 | 255 | 20,000 | 255 |
| 2005-03-02 | 249 | 249 | 248 | 248 | 9,000 | 248 |
| 2005-03-01 | 250 | 250 | 248 | 248 | 10,000 | 248 |
| 2005-02-28 | 252 | 254 | 249 | 250 | 27,000 | 250 |
| 2005-02-25 | 254 | 254 | 249 | 249 | 9,000 | 249 |
| 2005-02-24 | 253 | 254 | 252 | 252 | 6,000 | 252 |
| 2005-02-23 | 254 | 254 | 253 | 253 | 9,000 | 253 |
| 2005-02-22 | 253 | 254 | 253 | 254 | 4,000 | 254 |
| 2005-02-21 | 258 | 259 | 253 | 253 | 8,000 | 253 |
| 2005-02-18 | 257 | 259 | 256 | 259 | 8,000 | 259 |
| 2005-02-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2005-02-16 | 259 | 259 | 255 | 255 | 2,000 | 255 |
| 2005-02-15 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2005-02-14 | 260 | 260 | 254 | 254 | 7,000 | 254 |
| 2005-02-10 | 262 | 262 | 255 | 255 | 10,000 | 255 |
| 2005-02-09 | 258 | 258 | 253 | 257 | 8,000 | 257 |
| 2005-02-08 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2005-02-07 | 258 | 258 | 253 | 253 | 7,000 | 253 |
| 2005-02-04 | 258 | 258 | 253 | 253 | 6,000 | 253 |
| 2005-02-03 | 258 | 260 | 258 | 258 | 15,000 | 258 |
| 2005-02-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2005-02-01 | 255 | 255 | 252 | 252 | 6,000 | 252 |
| 2005-01-31 | 256 | 256 | 252 | 252 | 5,000 | 252 |
| 2005-01-28 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2005-01-27 | 260 | 260 | 256 | 256 | 9,000 | 256 |
| 2005-01-26 | 260 | 260 | 255 | 257 | 25,000 | 257 |
| 2005-01-25 | 269 | 275 | 269 | 273 | 26,000 | 273 |
| 2005-01-24 | 265 | 269 | 265 | 269 | 19,000 | 269 |
| 2005-01-21 | 264 | 266 | 264 | 266 | 15,000 | 266 |
| 2005-01-20 | 265 | 265 | 264 | 264 | 6,000 | 264 |
| 2005-01-19 | 266 | 266 | 265 | 266 | 6,000 | 266 |
| 2005-01-18 | 266 | 266 | 263 | 266 | 19,000 | 266 |
| 2005-01-17 | 268 | 268 | 262 | 268 | 44,000 | 268 |
| 2005-01-14 | 270 | 271 | 270 | 271 | 4,000 | 271 |
| 2005-01-13 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2005-01-12 | 270 | 271 | 270 | 270 | 4,000 | 270 |
| 2005-01-11 | 272 | 274 | 269 | 274 | 14,000 | 274 |
| 2005-01-07 | 260 | 267 | 260 | 267 | 21,000 | 267 |
| 2005-01-06 | 259 | 259 | 258 | 259 | 4,000 | 259 |
| 2005-01-05 | 263 | 263 | 259 | 259 | 16,000 | 259 |
| 2005-01-04 | 260 | 264 | 260 | 260 | 5,000 | 260 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
