9904 (株)ベリテ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 284 | 284 | 283 | 283 | 2,000 | 283 |
| 2006-12-28 | 283 | 284 | 282 | 282 | 4,000 | 282 |
| 2006-12-27 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2006-12-26 | 278 | 282 | 278 | 278 | 6,000 | 278 |
| 2006-12-25 | 279 | 285 | 276 | 284 | 32,000 | 284 |
| 2006-12-22 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2006-12-21 | 275 | 275 | 274 | 274 | 2,000 | 274 |
| 2006-12-20 | 274 | 278 | 274 | 278 | 2,000 | 278 |
| 2006-12-19 | 275 | 279 | 273 | 279 | 5,000 | 279 |
| 2006-12-18 | 267 | 285 | 267 | 285 | 11,000 | 285 |
| 2006-12-15 | 295 | 295 | 281 | 281 | 6,000 | 281 |
| 2006-12-13 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2006-12-11 | 300 | 300 | 282 | 296 | 15,000 | 296 |
| 2006-12-08 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2006-12-07 | 275 | 278 | 274 | 278 | 4,000 | 278 |
| 2006-12-06 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 2006-12-05 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2006-12-04 | 273 | 273 | 272 | 272 | 3,000 | 272 |
| 2006-12-01 | 274 | 274 | 264 | 272 | 7,000 | 272 |
| 2006-11-30 | 261 | 261 | 255 | 259 | 10,000 | 259 |
| 2006-11-29 | 266 | 267 | 264 | 264 | 4,000 | 264 |
| 2006-11-28 | 267 | 276 | 267 | 270 | 4,000 | 270 |
| 2006-11-27 | 262 | 276 | 262 | 276 | 5,000 | 276 |
| 2006-11-24 | 278 | 278 | 272 | 272 | 7,000 | 272 |
| 2006-11-22 | 272 | 277 | 271 | 277 | 4,000 | 277 |
| 2006-11-21 | 277 | 277 | 275 | 275 | 4,000 | 275 |
| 2006-11-17 | 276 | 286 | 276 | 286 | 3,000 | 286 |
| 2006-11-14 | 280 | 289 | 280 | 289 | 3,000 | 289 |
| 2006-11-13 | 280 | 290 | 275 | 290 | 11,000 | 290 |
| 2006-11-10 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2006-11-08 | 289 | 289 | 281 | 286 | 19,000 | 286 |
| 2006-11-07 | 299 | 299 | 289 | 289 | 2,000 | 289 |
| 2006-11-06 | 308 | 308 | 305 | 305 | 7,000 | 305 |
| 2006-11-02 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2006-11-01 | 300 | 300 | 295 | 300 | 31,000 | 300 |
| 2006-10-31 | 297 | 298 | 295 | 295 | 20,000 | 295 |
| 2006-10-30 | 296 | 298 | 296 | 298 | 7,000 | 298 |
| 2006-10-27 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2006-10-26 | 310 | 310 | 296 | 297 | 8,000 | 297 |
| 2006-10-25 | 298 | 310 | 298 | 310 | 18,000 | 310 |
| 2006-10-24 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2006-10-23 | 290 | 295 | 290 | 295 | 5,000 | 295 |
| 2006-10-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-10-13 | 285 | 295 | 285 | 295 | 3,000 | 295 |
| 2006-10-11 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2006-10-10 | 297 | 297 | 297 | 297 | 7,000 | 297 |
| 2006-10-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2006-10-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2006-10-04 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 2006-10-03 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2006-10-02 | 283 | 293 | 283 | 293 | 4,000 | 293 |
| 2006-09-29 | 288 | 298 | 287 | 298 | 6,000 | 298 |
| 2006-09-28 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2006-09-27 | 291 | 298 | 291 | 298 | 3,000 | 298 |
| 2006-09-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2006-09-25 | 290 | 292 | 276 | 292 | 10,000 | 292 |
| 2006-09-22 | 286 | 290 | 284 | 290 | 8,000 | 290 |
| 2006-09-21 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2006-09-20 | 285 | 294 | 281 | 294 | 8,000 | 294 |
| 2006-09-19 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 2006-09-15 | 298 | 303 | 295 | 295 | 11,000 | 295 |
| 2006-09-14 | 300 | 302 | 297 | 302 | 5,000 | 302 |
| 2006-09-12 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2006-09-11 | 308 | 308 | 303 | 307 | 12,000 | 307 |
| 2006-09-08 | 304 | 305 | 297 | 305 | 11,000 | 305 |
| 2006-09-07 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2006-09-06 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2006-09-05 | 311 | 316 | 311 | 316 | 2,000 | 316 |
| 2006-09-04 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2006-09-01 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2006-08-28 | 311 | 312 | 308 | 312 | 6,000 | 312 |
| 2006-08-25 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2006-08-24 | 309 | 315 | 304 | 315 | 16,000 | 315 |
| 2006-08-22 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2006-08-21 | 312 | 319 | 311 | 319 | 4,000 | 319 |
| 2006-08-18 | 315 | 315 | 314 | 314 | 2,000 | 314 |
| 2006-08-17 | 326 | 326 | 312 | 317 | 13,000 | 317 |
| 2006-08-16 | 313 | 325 | 311 | 325 | 8,000 | 325 |
| 2006-08-15 | 313 | 313 | 312 | 312 | 4,000 | 312 |
| 2006-08-11 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2006-08-10 | 326 | 326 | 326 | 326 | 9,000 | 326 |
| 2006-08-09 | 311 | 315 | 310 | 315 | 8,000 | 315 |
| 2006-08-08 | 313 | 321 | 311 | 321 | 5,000 | 321 |
| 2006-08-07 | 329 | 329 | 327 | 327 | 2,000 | 327 |
| 2006-08-04 | 316 | 329 | 316 | 329 | 2,000 | 329 |
| 2006-08-03 | 320 | 330 | 320 | 330 | 2,000 | 330 |
| 2006-08-01 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2006-07-31 | 310 | 329 | 306 | 329 | 11,000 | 329 |
| 2006-07-28 | 320 | 325 | 305 | 325 | 11,000 | 325 |
| 2006-07-27 | 310 | 320 | 301 | 320 | 15,000 | 320 |
| 2006-07-26 | 335 | 335 | 325 | 325 | 9,000 | 325 |
| 2006-07-25 | 360 | 360 | 348 | 350 | 32,000 | 350 |
| 2006-07-24 | 354 | 354 | 350 | 350 | 11,000 | 350 |
| 2006-07-21 | 355 | 355 | 342 | 342 | 5,000 | 342 |
| 2006-07-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2006-07-19 | 350 | 350 | 348 | 348 | 9,000 | 348 |
| 2006-07-18 | 355 | 356 | 351 | 351 | 14,000 | 351 |
| 2006-07-14 | 359 | 359 | 358 | 359 | 7,000 | 359 |
| 2006-07-13 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2006-07-11 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2006-07-10 | 370 | 370 | 364 | 370 | 16,000 | 370 |
| 2006-07-07 | 375 | 375 | 367 | 370 | 17,000 | 370 |
| 2006-07-06 | 368 | 370 | 368 | 370 | 18,000 | 370 |
| 2006-07-05 | 370 | 370 | 365 | 365 | 5,000 | 365 |
| 2006-07-04 | 366 | 370 | 366 | 370 | 3,000 | 370 |
| 2006-07-03 | 370 | 370 | 366 | 370 | 5,000 | 370 |
| 2006-06-30 | 370 | 370 | 368 | 368 | 9,000 | 368 |
| 2006-06-29 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2006-06-28 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2006-06-27 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2006-06-26 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2006-06-23 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2006-06-22 | 357 | 369 | 357 | 369 | 3,000 | 369 |
| 2006-06-21 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2006-06-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-06-14 | 365 | 365 | 364 | 364 | 2,000 | 364 |
| 2006-06-13 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2006-06-12 | 381 | 381 | 370 | 370 | 8,000 | 370 |
| 2006-06-09 | 356 | 380 | 356 | 380 | 17,000 | 380 |
| 2006-06-08 | 380 | 380 | 376 | 376 | 3,000 | 376 |
| 2006-06-07 | 388 | 389 | 388 | 389 | 7,000 | 389 |
| 2006-06-06 | 381 | 386 | 380 | 386 | 8,000 | 386 |
| 2006-06-05 | 390 | 390 | 390 | 390 | 65,000 | 390 |
| 2006-06-02 | 381 | 385 | 370 | 375 | 7,000 | 375 |
| 2006-06-01 | 376 | 386 | 376 | 386 | 4,000 | 386 |
| 2006-05-31 | 382 | 386 | 379 | 386 | 5,000 | 386 |
| 2006-05-30 | 383 | 388 | 383 | 388 | 7,000 | 388 |
| 2006-05-29 | 382 | 388 | 382 | 388 | 3,000 | 388 |
| 2006-05-26 | 390 | 390 | 381 | 390 | 10,000 | 390 |
| 2006-05-25 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2006-05-24 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2006-05-23 | 389 | 389 | 382 | 382 | 9,000 | 382 |
| 2006-05-22 | 385 | 389 | 385 | 389 | 4,000 | 389 |
| 2006-05-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-05-18 | 377 | 381 | 377 | 381 | 3,000 | 381 |
| 2006-05-17 | 379 | 387 | 378 | 378 | 11,000 | 378 |
| 2006-05-15 | 379 | 390 | 379 | 390 | 6,000 | 390 |
| 2006-05-11 | 380 | 397 | 380 | 397 | 12,000 | 397 |
| 2006-05-10 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2006-05-09 | 388 | 394 | 374 | 394 | 20,000 | 394 |
| 2006-05-08 | 388 | 393 | 388 | 393 | 6,000 | 393 |
| 2006-05-01 | 380 | 390 | 380 | 389 | 5,000 | 389 |
| 2006-04-28 | 379 | 380 | 369 | 380 | 7,000 | 380 |
| 2006-04-27 | 375 | 380 | 375 | 380 | 5,000 | 380 |
| 2006-04-26 | 371 | 371 | 370 | 370 | 7,000 | 370 |
| 2006-04-25 | 378 | 380 | 378 | 380 | 5,000 | 380 |
| 2006-04-24 | 370 | 370 | 361 | 361 | 4,000 | 361 |
| 2006-04-21 | 370 | 372 | 370 | 372 | 6,000 | 372 |
| 2006-04-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-04-19 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2006-04-18 | 363 | 375 | 360 | 375 | 14,000 | 375 |
| 2006-04-17 | 375 | 375 | 368 | 368 | 3,000 | 368 |
| 2006-04-14 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2006-04-13 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2006-04-12 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2006-04-10 | 389 | 389 | 388 | 388 | 12,000 | 388 |
| 2006-04-07 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2006-04-06 | 383 | 383 | 380 | 380 | 12,000 | 380 |
| 2006-04-05 | 386 | 386 | 383 | 383 | 7,000 | 383 |
| 2006-04-04 | 388 | 388 | 385 | 385 | 4,000 | 385 |
| 2006-04-03 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2006-03-31 | 383 | 389 | 383 | 387 | 8,000 | 387 |
| 2006-03-30 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2006-03-29 | 389 | 389 | 385 | 385 | 21,000 | 385 |
| 2006-03-28 | 385 | 389 | 384 | 389 | 18,000 | 389 |
| 2006-03-27 | 386 | 390 | 385 | 390 | 18,000 | 390 |
| 2006-03-24 | 388 | 388 | 385 | 385 | 2,000 | 385 |
| 2006-03-23 | 385 | 389 | 385 | 389 | 2,000 | 389 |
| 2006-03-22 | 383 | 390 | 383 | 390 | 7,000 | 390 |
| 2006-03-17 | 392 | 397 | 392 | 397 | 6,000 | 397 |
| 2006-03-16 | 391 | 391 | 377 | 382 | 5,000 | 382 |
| 2006-03-15 | 391 | 394 | 391 | 391 | 3,000 | 391 |
| 2006-03-13 | 387 | 397 | 387 | 397 | 16,000 | 397 |
| 2006-03-10 | 398 | 398 | 398 | 398 | 6,000 | 398 |
| 2006-03-07 | 390 | 395 | 389 | 395 | 5,000 | 395 |
| 2006-03-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-03-03 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2006-03-02 | 389 | 396 | 389 | 396 | 6,000 | 396 |
| 2006-03-01 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2006-02-28 | 391 | 391 | 389 | 389 | 13,000 | 389 |
| 2006-02-27 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 2006-02-24 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2006-02-23 | 379 | 400 | 379 | 400 | 42,000 | 400 |
| 2006-02-22 | 370 | 375 | 370 | 375 | 3,000 | 375 |
| 2006-02-21 | 360 | 375 | 356 | 375 | 11,000 | 375 |
| 2006-02-20 | 370 | 379 | 365 | 379 | 13,000 | 379 |
| 2006-02-17 | 382 | 382 | 380 | 380 | 3,000 | 380 |
| 2006-02-16 | 381 | 398 | 380 | 398 | 17,000 | 398 |
| 2006-02-14 | 386 | 390 | 373 | 390 | 11,000 | 390 |
| 2006-02-13 | 382 | 390 | 382 | 390 | 9,000 | 390 |
| 2006-02-10 | 399 | 399 | 379 | 390 | 21,000 | 390 |
| 2006-02-09 | 395 | 395 | 391 | 395 | 23,000 | 395 |
| 2006-02-08 | 391 | 400 | 390 | 400 | 43,000 | 400 |
| 2006-02-07 | 398 | 401 | 398 | 401 | 15,000 | 401 |
| 2006-02-06 | 404 | 404 | 384 | 399 | 19,000 | 399 |
| 2006-02-03 | 390 | 399 | 380 | 399 | 26,000 | 399 |
| 2006-02-01 | 395 | 404 | 390 | 404 | 14,000 | 404 |
| 2006-01-31 | 400 | 400 | 390 | 395 | 44,000 | 395 |
| 2006-01-30 | 380 | 405 | 376 | 405 | 56,000 | 405 |
| 2006-01-27 | 390 | 390 | 382 | 385 | 13,000 | 385 |
| 2006-01-26 | 382 | 390 | 375 | 390 | 44,000 | 390 |
| 2006-01-25 | 385 | 395 | 380 | 395 | 28,000 | 395 |
| 2006-01-24 | 376 | 395 | 376 | 395 | 16,000 | 395 |
| 2006-01-23 | 393 | 393 | 375 | 375 | 17,000 | 375 |
| 2006-01-20 | 397 | 399 | 381 | 395 | 18,000 | 395 |
| 2006-01-19 | 364 | 398 | 354 | 398 | 47,000 | 398 |
| 2006-01-18 | 391 | 391 | 355 | 379 | 25,000 | 379 |
| 2006-01-17 | 410 | 410 | 401 | 401 | 34,000 | 401 |
| 2006-01-16 | 418 | 418 | 404 | 409 | 41,000 | 409 |
| 2006-01-13 | 412 | 415 | 409 | 415 | 15,000 | 415 |
| 2006-01-12 | 406 | 412 | 400 | 412 | 39,000 | 412 |
| 2006-01-11 | 417 | 418 | 400 | 412 | 70,000 | 412 |
| 2006-01-10 | 424 | 425 | 418 | 418 | 59,000 | 418 |
| 2006-01-06 | 425 | 430 | 420 | 420 | 22,000 | 420 |
| 2006-01-05 | 425 | 435 | 425 | 435 | 16,000 | 435 |
| 2006-01-04 | 438 | 438 | 428 | 428 | 6,000 | 428 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
