9904 (株)ベリテ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 92 | 92 | 92 | 92 | 2,000 | 92 |
| 2008-12-29 | 92 | 92 | 92 | 92 | 3,000 | 92 |
| 2008-12-26 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2008-12-25 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-12-24 | 94 | 94 | 91 | 91 | 4,000 | 91 |
| 2008-12-22 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2008-12-19 | 96 | 96 | 95 | 95 | 2,000 | 95 |
| 2008-12-18 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2008-12-17 | 103 | 103 | 102 | 102 | 3,000 | 102 |
| 2008-12-15 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-12-11 | 107 | 107 | 107 | 107 | 3,000 | 107 |
| 2008-12-10 | 108 | 108 | 93 | 93 | 18,000 | 93 |
| 2008-12-09 | 92 | 93 | 92 | 93 | 11,000 | 93 |
| 2008-12-08 | 88 | 90 | 88 | 90 | 4,000 | 90 |
| 2008-12-04 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2008-12-02 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2008-12-01 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2008-11-28 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2008-11-27 | 90 | 95 | 90 | 95 | 3,000 | 95 |
| 2008-11-26 | 96 | 96 | 95 | 95 | 4,000 | 95 |
| 2008-11-25 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2008-11-20 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2008-11-17 | 95 | 100 | 95 | 100 | 2,000 | 100 |
| 2008-11-14 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2008-11-13 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2008-11-12 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-11-11 | 100 | 100 | 100 | 100 | 7,000 | 100 |
| 2008-11-10 | 111 | 111 | 105 | 105 | 18,000 | 105 |
| 2008-11-07 | 101 | 106 | 101 | 105 | 6,000 | 105 |
| 2008-11-05 | 108 | 108 | 103 | 103 | 5,000 | 103 |
| 2008-10-31 | 101 | 101 | 100 | 100 | 3,000 | 100 |
| 2008-10-28 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2008-10-27 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-10-24 | 105 | 105 | 100 | 100 | 9,000 | 100 |
| 2008-10-23 | 107 | 112 | 107 | 107 | 7,000 | 107 |
| 2008-10-22 | 107 | 107 | 107 | 107 | 5,000 | 107 |
| 2008-10-21 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-10-20 | 103 | 107 | 103 | 107 | 3,000 | 107 |
| 2008-10-16 | 102 | 112 | 102 | 112 | 2,000 | 112 |
| 2008-10-14 | 109 | 112 | 109 | 112 | 2,000 | 112 |
| 2008-10-10 | 117 | 117 | 102 | 102 | 18,000 | 102 |
| 2008-10-09 | 103 | 105 | 88 | 102 | 24,000 | 102 |
| 2008-10-08 | 100 | 103 | 98 | 103 | 3,000 | 103 |
| 2008-10-07 | 102 | 105 | 100 | 105 | 5,000 | 105 |
| 2008-10-06 | 107 | 108 | 105 | 105 | 5,000 | 105 |
| 2008-10-03 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2008-10-02 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2008-10-01 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2008-09-30 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2008-09-26 | 105 | 110 | 105 | 110 | 8,000 | 110 |
| 2008-09-25 | 114 | 115 | 114 | 115 | 8,000 | 115 |
| 2008-09-24 | 124 | 126 | 124 | 124 | 11,000 | 124 |
| 2008-09-22 | 122 | 126 | 122 | 122 | 12,000 | 122 |
| 2008-09-19 | 124 | 126 | 120 | 120 | 14,000 | 120 |
| 2008-09-18 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2008-09-17 | 121 | 121 | 120 | 120 | 12,000 | 120 |
| 2008-09-16 | 123 | 123 | 116 | 120 | 6,000 | 120 |
| 2008-09-12 | 128 | 128 | 125 | 125 | 4,000 | 125 |
| 2008-09-11 | 129 | 129 | 125 | 125 | 2,000 | 125 |
| 2008-09-10 | 129 | 132 | 129 | 130 | 18,000 | 130 |
| 2008-09-09 | 105 | 109 | 105 | 109 | 6,000 | 109 |
| 2008-09-08 | 102 | 105 | 102 | 105 | 11,000 | 105 |
| 2008-09-05 | 101 | 103 | 101 | 103 | 7,000 | 103 |
| 2008-09-04 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2008-09-03 | 101 | 104 | 101 | 104 | 8,000 | 104 |
| 2008-09-02 | 110 | 110 | 106 | 106 | 9,000 | 106 |
| 2008-09-01 | 110 | 110 | 109 | 110 | 9,000 | 110 |
| 2008-08-29 | 113 | 113 | 113 | 113 | 3,000 | 113 |
| 2008-08-28 | 112 | 113 | 112 | 113 | 4,000 | 113 |
| 2008-08-27 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2008-08-26 | 112 | 112 | 112 | 112 | 7,000 | 112 |
| 2008-08-25 | 117 | 117 | 115 | 115 | 2,000 | 115 |
| 2008-08-22 | 115 | 117 | 115 | 117 | 2,000 | 117 |
| 2008-08-21 | 119 | 119 | 115 | 115 | 10,000 | 115 |
| 2008-08-20 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2008-08-19 | 125 | 125 | 119 | 120 | 13,000 | 120 |
| 2008-08-18 | 126 | 128 | 126 | 128 | 2,000 | 128 |
| 2008-08-15 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2008-08-14 | 121 | 121 | 120 | 120 | 6,000 | 120 |
| 2008-08-13 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2008-08-12 | 145 | 145 | 135 | 135 | 18,000 | 135 |
| 2008-08-11 | 145 | 145 | 145 | 145 | 12,000 | 145 |
| 2008-08-08 | 140 | 144 | 140 | 144 | 3,000 | 144 |
| 2008-08-07 | 142 | 142 | 140 | 140 | 6,000 | 140 |
| 2008-08-06 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2008-08-05 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-08-04 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2008-07-31 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2008-07-29 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2008-07-28 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2008-07-25 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-07-23 | 156 | 156 | 150 | 150 | 7,000 | 150 |
| 2008-07-22 | 158 | 158 | 157 | 157 | 3,000 | 157 |
| 2008-07-17 | 160 | 160 | 158 | 158 | 3,000 | 158 |
| 2008-07-16 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2008-07-14 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2008-07-11 | 165 | 165 | 161 | 161 | 3,000 | 161 |
| 2008-07-10 | 162 | 163 | 162 | 163 | 13,000 | 163 |
| 2008-07-09 | 158 | 162 | 158 | 162 | 7,000 | 162 |
| 2008-07-08 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2008-07-07 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2008-07-04 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2008-06-30 | 155 | 163 | 155 | 163 | 4,000 | 163 |
| 2008-06-26 | 158 | 158 | 155 | 155 | 4,000 | 155 |
| 2008-06-25 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2008-06-20 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2008-06-19 | 162 | 162 | 161 | 161 | 3,000 | 161 |
| 2008-06-18 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2008-06-11 | 165 | 165 | 164 | 164 | 5,000 | 164 |
| 2008-06-10 | 170 | 170 | 170 | 170 | 12,000 | 170 |
| 2008-06-09 | 171 | 171 | 168 | 168 | 4,000 | 168 |
| 2008-06-06 | 173 | 173 | 171 | 171 | 6,000 | 171 |
| 2008-06-05 | 170 | 171 | 170 | 171 | 3,000 | 171 |
| 2008-06-04 | 174 | 174 | 171 | 171 | 12,000 | 171 |
| 2008-06-03 | 173 | 174 | 173 | 174 | 2,000 | 174 |
| 2008-06-02 | 174 | 174 | 173 | 173 | 3,000 | 173 |
| 2008-05-30 | 175 | 175 | 170 | 170 | 10,000 | 170 |
| 2008-05-29 | 172 | 178 | 172 | 177 | 9,000 | 177 |
| 2008-05-28 | 180 | 180 | 173 | 173 | 13,000 | 173 |
| 2008-05-27 | 199 | 199 | 185 | 185 | 6,000 | 185 |
| 2008-05-26 | 197 | 207 | 197 | 207 | 5,000 | 207 |
| 2008-05-23 | 217 | 217 | 211 | 211 | 4,000 | 211 |
| 2008-05-22 | 208 | 213 | 208 | 213 | 14,000 | 213 |
| 2008-05-21 | 208 | 209 | 208 | 209 | 14,000 | 209 |
| 2008-05-20 | 208 | 208 | 208 | 208 | 12,000 | 208 |
| 2008-05-19 | 207 | 208 | 207 | 208 | 8,000 | 208 |
| 2008-05-16 | 208 | 209 | 207 | 208 | 50,000 | 208 |
| 2008-05-15 | 208 | 208 | 207 | 207 | 20,000 | 207 |
| 2008-05-14 | 207 | 209 | 207 | 209 | 9,000 | 209 |
| 2008-05-13 | 207 | 209 | 207 | 208 | 16,000 | 208 |
| 2008-05-12 | 211 | 211 | 207 | 208 | 53,000 | 208 |
| 2008-05-09 | 210 | 210 | 207 | 208 | 15,000 | 208 |
| 2008-05-08 | 206 | 208 | 205 | 207 | 21,000 | 207 |
| 2008-05-07 | 202 | 212 | 202 | 204 | 70,000 | 204 |
| 2008-05-02 | 201 | 202 | 201 | 201 | 14,000 | 201 |
| 2008-05-01 | 200 | 200 | 198 | 199 | 7,000 | 199 |
| 2008-04-30 | 200 | 200 | 199 | 199 | 21,000 | 199 |
| 2008-04-28 | 203 | 204 | 200 | 200 | 39,000 | 200 |
| 2008-04-25 | 202 | 202 | 202 | 202 | 7,000 | 202 |
| 2008-04-24 | 201 | 203 | 201 | 202 | 27,000 | 202 |
| 2008-04-23 | 204 | 204 | 201 | 201 | 16,000 | 201 |
| 2008-04-22 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2008-04-21 | 205 | 205 | 190 | 200 | 34,000 | 200 |
| 2008-04-17 | 206 | 206 | 203 | 203 | 14,000 | 203 |
| 2008-04-16 | 206 | 210 | 206 | 209 | 53,000 | 209 |
| 2008-04-14 | 185 | 185 | 185 | 185 | 10,000 | 185 |
| 2008-04-11 | 178 | 178 | 178 | 178 | 16,000 | 178 |
| 2008-04-10 | 175 | 175 | 160 | 160 | 14,000 | 160 |
| 2008-04-09 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2008-04-08 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2008-04-07 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-04-04 | 170 | 171 | 170 | 170 | 6,000 | 170 |
| 2008-04-03 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-03-31 | 170 | 178 | 170 | 178 | 4,000 | 178 |
| 2008-03-28 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2008-03-27 | 159 | 162 | 159 | 162 | 2,000 | 162 |
| 2008-03-26 | 159 | 159 | 159 | 159 | 4,000 | 159 |
| 2008-03-25 | 175 | 175 | 173 | 174 | 8,000 | 174 |
| 2008-03-24 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2008-03-21 | 170 | 175 | 170 | 175 | 4,000 | 175 |
| 2008-03-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-03-12 | 166 | 175 | 166 | 175 | 3,000 | 175 |
| 2008-03-10 | 180 | 180 | 171 | 175 | 13,000 | 175 |
| 2008-03-07 | 171 | 175 | 171 | 175 | 2,000 | 175 |
| 2008-03-06 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2008-03-05 | 175 | 175 | 173 | 173 | 2,000 | 173 |
| 2008-03-04 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2008-02-29 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-02-28 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2008-02-27 | 172 | 174 | 172 | 174 | 5,000 | 174 |
| 2008-02-26 | 175 | 175 | 174 | 174 | 4,000 | 174 |
| 2008-02-25 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-02-19 | 175 | 180 | 175 | 180 | 6,000 | 180 |
| 2008-02-18 | 180 | 185 | 180 | 185 | 6,000 | 185 |
| 2008-02-15 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-02-14 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-02-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-02-12 | 187 | 187 | 187 | 187 | 11,000 | 187 |
| 2008-02-08 | 175 | 182 | 175 | 182 | 5,000 | 182 |
| 2008-02-07 | 180 | 180 | 176 | 176 | 2,000 | 176 |
| 2008-02-04 | 173 | 180 | 173 | 180 | 3,000 | 180 |
| 2008-01-30 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2008-01-28 | 184 | 184 | 182 | 182 | 2,000 | 182 |
| 2008-01-25 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-01-24 | 161 | 170 | 161 | 170 | 2,000 | 170 |
| 2008-01-22 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-01-18 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-01-17 | 176 | 176 | 175 | 175 | 2,000 | 175 |
| 2008-01-16 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-01-15 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-01-11 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2008-01-10 | 193 | 193 | 184 | 184 | 13,000 | 184 |
| 2008-01-09 | 182 | 183 | 182 | 183 | 3,000 | 183 |
| 2008-01-08 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-01-07 | 167 | 182 | 167 | 178 | 16,000 | 178 |
| 2008-01-04 | 168 | 168 | 168 | 168 | 3,000 | 168 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
