9904 (株)ベリテ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 166 | 190 | 165 | 190 | 13,000 | 190 |
| 2007-12-26 | 172 | 179 | 171 | 179 | 24,000 | 179 |
| 2007-12-25 | 180 | 182 | 176 | 176 | 8,000 | 176 |
| 2007-12-21 | 175 | 180 | 175 | 180 | 9,000 | 180 |
| 2007-12-20 | 161 | 175 | 157 | 175 | 78,000 | 175 |
| 2007-12-19 | 175 | 181 | 175 | 181 | 3,000 | 181 |
| 2007-12-18 | 175 | 175 | 170 | 175 | 22,000 | 175 |
| 2007-12-14 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2007-12-13 | 171 | 175 | 170 | 175 | 18,000 | 175 |
| 2007-12-12 | 184 | 184 | 180 | 180 | 11,000 | 180 |
| 2007-12-11 | 183 | 185 | 182 | 185 | 12,000 | 185 |
| 2007-12-10 | 176 | 178 | 174 | 178 | 16,000 | 178 |
| 2007-12-07 | 170 | 171 | 170 | 171 | 6,000 | 171 |
| 2007-12-06 | 170 | 170 | 169 | 170 | 7,000 | 170 |
| 2007-12-03 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2007-11-30 | 150 | 164 | 140 | 164 | 77,000 | 164 |
| 2007-11-29 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2007-11-28 | 148 | 157 | 147 | 157 | 7,000 | 157 |
| 2007-11-27 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2007-11-26 | 151 | 151 | 150 | 150 | 6,000 | 150 |
| 2007-11-22 | 155 | 155 | 151 | 151 | 3,000 | 151 |
| 2007-11-21 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2007-11-20 | 152 | 152 | 151 | 151 | 48,000 | 151 |
| 2007-11-19 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2007-11-16 | 150 | 155 | 150 | 155 | 8,000 | 155 |
| 2007-11-15 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2007-11-14 | 150 | 150 | 149 | 149 | 3,000 | 149 |
| 2007-11-13 | 151 | 156 | 150 | 150 | 7,000 | 150 |
| 2007-11-12 | 162 | 162 | 151 | 151 | 20,000 | 151 |
| 2007-11-09 | 153 | 158 | 152 | 158 | 6,000 | 158 |
| 2007-11-08 | 155 | 155 | 154 | 155 | 4,000 | 155 |
| 2007-11-07 | 158 | 158 | 157 | 157 | 7,000 | 157 |
| 2007-11-06 | 161 | 161 | 152 | 158 | 7,000 | 158 |
| 2007-11-05 | 165 | 165 | 161 | 161 | 6,000 | 161 |
| 2007-11-02 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2007-11-01 | 168 | 168 | 165 | 165 | 8,000 | 165 |
| 2007-10-31 | 170 | 170 | 169 | 169 | 8,000 | 169 |
| 2007-10-30 | 170 | 170 | 169 | 169 | 5,000 | 169 |
| 2007-10-29 | 176 | 176 | 170 | 170 | 4,000 | 170 |
| 2007-10-26 | 183 | 184 | 175 | 176 | 15,000 | 176 |
| 2007-10-25 | 192 | 196 | 190 | 196 | 15,000 | 196 |
| 2007-10-24 | 194 | 194 | 190 | 190 | 10,000 | 190 |
| 2007-10-23 | 191 | 192 | 190 | 192 | 73,000 | 192 |
| 2007-10-22 | 190 | 192 | 190 | 192 | 3,000 | 192 |
| 2007-10-19 | 195 | 195 | 193 | 193 | 12,000 | 193 |
| 2007-10-17 | 198 | 198 | 197 | 197 | 2,000 | 197 |
| 2007-10-16 | 196 | 198 | 195 | 195 | 7,000 | 195 |
| 2007-10-15 | 197 | 197 | 196 | 196 | 5,000 | 196 |
| 2007-10-12 | 198 | 199 | 198 | 199 | 3,000 | 199 |
| 2007-10-11 | 198 | 198 | 196 | 197 | 4,000 | 197 |
| 2007-10-10 | 196 | 196 | 196 | 196 | 15,000 | 196 |
| 2007-10-09 | 199 | 199 | 195 | 195 | 13,000 | 195 |
| 2007-10-05 | 194 | 195 | 194 | 195 | 4,000 | 195 |
| 2007-10-04 | 195 | 195 | 194 | 194 | 3,000 | 194 |
| 2007-10-03 | 194 | 195 | 194 | 194 | 7,000 | 194 |
| 2007-09-28 | 198 | 199 | 198 | 199 | 3,000 | 199 |
| 2007-09-27 | 196 | 196 | 193 | 193 | 4,000 | 193 |
| 2007-09-26 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2007-09-25 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2007-09-21 | 188 | 200 | 188 | 200 | 2,000 | 200 |
| 2007-09-20 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2007-09-13 | 188 | 189 | 188 | 189 | 2,000 | 189 |
| 2007-09-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2007-09-10 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 2007-09-07 | 191 | 200 | 191 | 200 | 3,000 | 200 |
| 2007-09-06 | 192 | 192 | 190 | 190 | 4,000 | 190 |
| 2007-09-05 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2007-09-04 | 196 | 196 | 193 | 193 | 3,000 | 193 |
| 2007-09-03 | 200 | 200 | 196 | 196 | 2,000 | 196 |
| 2007-08-30 | 197 | 199 | 196 | 196 | 3,000 | 196 |
| 2007-08-29 | 188 | 196 | 188 | 196 | 4,000 | 196 |
| 2007-08-28 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2007-08-27 | 189 | 189 | 188 | 188 | 4,000 | 188 |
| 2007-08-23 | 183 | 189 | 179 | 189 | 9,000 | 189 |
| 2007-08-22 | 193 | 193 | 185 | 185 | 7,000 | 185 |
| 2007-08-21 | 204 | 204 | 192 | 193 | 5,000 | 193 |
| 2007-08-20 | 216 | 216 | 214 | 214 | 4,000 | 214 |
| 2007-08-17 | 220 | 220 | 216 | 216 | 3,000 | 216 |
| 2007-08-16 | 222 | 222 | 221 | 221 | 2,000 | 221 |
| 2007-08-15 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2007-08-13 | 225 | 235 | 225 | 232 | 12,000 | 232 |
| 2007-08-10 | 238 | 238 | 223 | 223 | 11,000 | 223 |
| 2007-08-09 | 228 | 233 | 228 | 233 | 3,000 | 233 |
| 2007-08-08 | 235 | 235 | 226 | 226 | 19,000 | 226 |
| 2007-08-02 | 247 | 254 | 246 | 254 | 4,000 | 254 |
| 2007-08-01 | 249 | 249 | 245 | 245 | 3,000 | 245 |
| 2007-07-31 | 249 | 254 | 249 | 254 | 2,000 | 254 |
| 2007-07-30 | 247 | 254 | 247 | 254 | 3,000 | 254 |
| 2007-07-26 | 254 | 255 | 249 | 252 | 13,000 | 252 |
| 2007-07-25 | 264 | 269 | 264 | 269 | 10,000 | 269 |
| 2007-07-24 | 263 | 267 | 263 | 267 | 3,000 | 267 |
| 2007-07-23 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2007-07-20 | 262 | 268 | 262 | 268 | 4,000 | 268 |
| 2007-07-19 | 266 | 266 | 265 | 265 | 5,000 | 265 |
| 2007-07-18 | 265 | 265 | 264 | 264 | 4,000 | 264 |
| 2007-07-17 | 266 | 268 | 266 | 268 | 2,000 | 268 |
| 2007-07-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-07-12 | 272 | 272 | 268 | 268 | 4,000 | 268 |
| 2007-07-11 | 275 | 275 | 271 | 274 | 5,000 | 274 |
| 2007-07-10 | 275 | 276 | 272 | 276 | 18,000 | 276 |
| 2007-07-09 | 272 | 275 | 272 | 275 | 3,000 | 275 |
| 2007-07-06 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 2007-07-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-07-04 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2007-07-03 | 274 | 276 | 274 | 276 | 10,000 | 276 |
| 2007-07-02 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 2007-06-29 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2007-06-28 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2007-06-27 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2007-06-26 | 267 | 272 | 267 | 272 | 5,000 | 272 |
| 2007-06-25 | 272 | 274 | 272 | 274 | 9,000 | 274 |
| 2007-06-22 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2007-06-21 | 266 | 271 | 266 | 271 | 2,000 | 271 |
| 2007-06-19 | 272 | 275 | 272 | 275 | 2,000 | 275 |
| 2007-06-12 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2007-06-11 | 279 | 279 | 269 | 279 | 11,000 | 279 |
| 2007-06-08 | 270 | 274 | 265 | 274 | 8,000 | 274 |
| 2007-06-07 | 269 | 275 | 269 | 275 | 3,000 | 275 |
| 2007-06-06 | 278 | 278 | 274 | 274 | 3,000 | 274 |
| 2007-06-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-06-04 | 274 | 280 | 274 | 280 | 4,000 | 280 |
| 2007-06-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-05-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-05-30 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-05-29 | 271 | 280 | 271 | 280 | 3,000 | 280 |
| 2007-05-28 | 274 | 280 | 274 | 280 | 3,000 | 280 |
| 2007-05-25 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-05-24 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-05-23 | 273 | 279 | 273 | 279 | 2,000 | 279 |
| 2007-05-22 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2007-05-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-05-16 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2007-05-15 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2007-05-14 | 281 | 281 | 278 | 278 | 2,000 | 278 |
| 2007-05-11 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2007-05-10 | 278 | 278 | 269 | 277 | 10,000 | 277 |
| 2007-05-09 | 260 | 268 | 260 | 268 | 6,000 | 268 |
| 2007-05-07 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 2007-05-02 | 257 | 267 | 255 | 267 | 4,000 | 267 |
| 2007-05-01 | 259 | 259 | 258 | 258 | 2,000 | 258 |
| 2007-04-27 | 263 | 264 | 263 | 264 | 2,000 | 264 |
| 2007-04-26 | 265 | 265 | 258 | 263 | 5,000 | 263 |
| 2007-04-24 | 255 | 266 | 255 | 266 | 3,000 | 266 |
| 2007-04-16 | 258 | 268 | 258 | 268 | 3,000 | 268 |
| 2007-04-13 | 259 | 263 | 257 | 263 | 5,000 | 263 |
| 2007-04-11 | 259 | 265 | 259 | 262 | 3,000 | 262 |
| 2007-04-10 | 267 | 267 | 267 | 267 | 8,000 | 267 |
| 2007-04-09 | 255 | 258 | 255 | 258 | 3,000 | 258 |
| 2007-04-06 | 256 | 256 | 254 | 254 | 4,000 | 254 |
| 2007-04-03 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2007-03-30 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2007-03-29 | 248 | 255 | 248 | 255 | 2,000 | 255 |
| 2007-03-28 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2007-03-26 | 242 | 257 | 242 | 257 | 21,000 | 257 |
| 2007-03-23 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2007-03-22 | 248 | 257 | 248 | 257 | 15,000 | 257 |
| 2007-03-20 | 250 | 258 | 250 | 258 | 3,000 | 258 |
| 2007-03-19 | 252 | 252 | 250 | 250 | 5,000 | 250 |
| 2007-03-16 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2007-03-15 | 255 | 260 | 254 | 254 | 39,000 | 254 |
| 2007-03-14 | 258 | 267 | 252 | 267 | 19,000 | 267 |
| 2007-03-13 | 267 | 267 | 264 | 267 | 8,000 | 267 |
| 2007-03-12 | 268 | 270 | 268 | 270 | 24,000 | 270 |
| 2007-03-09 | 280 | 282 | 280 | 282 | 2,000 | 282 |
| 2007-03-08 | 274 | 283 | 274 | 283 | 2,000 | 283 |
| 2007-03-07 | 277 | 286 | 272 | 286 | 4,000 | 286 |
| 2007-03-06 | 267 | 277 | 267 | 277 | 2,000 | 277 |
| 2007-03-05 | 287 | 287 | 267 | 267 | 7,000 | 267 |
| 2007-03-02 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2007-03-01 | 265 | 270 | 265 | 270 | 4,000 | 270 |
| 2007-02-28 | 265 | 268 | 260 | 268 | 7,000 | 268 |
| 2007-02-26 | 265 | 266 | 265 | 266 | 5,000 | 266 |
| 2007-02-23 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2007-02-22 | 260 | 263 | 260 | 260 | 4,000 | 260 |
| 2007-02-21 | 262 | 265 | 262 | 265 | 3,000 | 265 |
| 2007-02-20 | 261 | 261 | 258 | 258 | 3,000 | 258 |
| 2007-02-19 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2007-02-15 | 263 | 265 | 260 | 265 | 8,000 | 265 |
| 2007-02-14 | 262 | 265 | 262 | 265 | 2,000 | 265 |
| 2007-02-13 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2007-02-09 | 259 | 265 | 259 | 265 | 4,000 | 265 |
| 2007-02-08 | 255 | 260 | 255 | 257 | 21,000 | 257 |
| 2007-02-07 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2007-02-02 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2007-01-31 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2007-01-30 | 272 | 274 | 272 | 274 | 6,000 | 274 |
| 2007-01-29 | 273 | 280 | 271 | 280 | 12,000 | 280 |
| 2007-01-26 | 270 | 283 | 270 | 283 | 12,000 | 283 |
| 2007-01-25 | 291 | 294 | 290 | 294 | 13,000 | 294 |
| 2007-01-24 | 297 | 297 | 290 | 290 | 9,000 | 290 |
| 2007-01-23 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2007-01-22 | 295 | 300 | 294 | 294 | 26,000 | 294 |
| 2007-01-19 | 295 | 298 | 292 | 298 | 8,000 | 298 |
| 2007-01-18 | 296 | 296 | 295 | 295 | 3,000 | 295 |
| 2007-01-17 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-01-15 | 298 | 300 | 290 | 300 | 8,000 | 300 |
| 2007-01-12 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-01-11 | 297 | 298 | 290 | 298 | 11,000 | 298 |
| 2007-01-10 | 302 | 317 | 300 | 317 | 16,000 | 317 |
| 2007-01-09 | 285 | 299 | 284 | 299 | 10,000 | 299 |
| 2007-01-05 | 285 | 285 | 283 | 285 | 4,000 | 285 |
| 2007-01-04 | 283 | 285 | 283 | 285 | 2,000 | 285 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
