9904 (株)ベリテ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 63 | 63 | 61 | 61 | 4,000 | 61 |
| 2009-12-29 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2009-12-28 | 61 | 61 | 60 | 60 | 5,000 | 60 |
| 2009-12-25 | 61 | 61 | 60 | 60 | 4,000 | 60 |
| 2009-12-24 | 61 | 61 | 60 | 60 | 36,000 | 60 |
| 2009-12-22 | 62 | 62 | 60 | 60 | 9,000 | 60 |
| 2009-12-21 | 62 | 62 | 62 | 62 | 3,000 | 62 |
| 2009-12-18 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2009-12-17 | 62 | 62 | 61 | 61 | 2,000 | 61 |
| 2009-12-16 | 60 | 61 | 60 | 60 | 3,000 | 60 |
| 2009-12-15 | 60 | 65 | 60 | 65 | 3,000 | 65 |
| 2009-12-14 | 64 | 64 | 64 | 64 | 2,000 | 64 |
| 2009-12-11 | 64 | 64 | 64 | 64 | 3,000 | 64 |
| 2009-12-10 | 62 | 63 | 62 | 62 | 20,000 | 62 |
| 2009-12-09 | 66 | 67 | 66 | 67 | 5,000 | 67 |
| 2009-12-08 | 62 | 68 | 62 | 68 | 8,000 | 68 |
| 2009-12-07 | 60 | 62 | 60 | 62 | 3,000 | 62 |
| 2009-12-04 | 59 | 59 | 59 | 59 | 2,000 | 59 |
| 2009-12-03 | 59 | 59 | 59 | 59 | 1,000 | 59 |
| 2009-11-27 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2009-11-26 | 63 | 64 | 63 | 64 | 6,000 | 64 |
| 2009-11-25 | 58 | 60 | 58 | 60 | 7,000 | 60 |
| 2009-11-24 | 55 | 58 | 55 | 58 | 5,000 | 58 |
| 2009-11-20 | 55 | 58 | 54 | 58 | 7,000 | 58 |
| 2009-11-19 | 55 | 56 | 54 | 55 | 37,000 | 55 |
| 2009-11-17 | 63 | 64 | 63 | 64 | 3,000 | 64 |
| 2009-11-16 | 64 | 64 | 64 | 64 | 3,000 | 64 |
| 2009-11-12 | 69 | 69 | 69 | 69 | 2,000 | 69 |
| 2009-11-11 | 67 | 69 | 67 | 69 | 3,000 | 69 |
| 2009-11-10 | 65 | 67 | 65 | 66 | 12,000 | 66 |
| 2009-11-09 | 68 | 70 | 68 | 70 | 5,000 | 70 |
| 2009-11-06 | 68 | 69 | 68 | 68 | 3,000 | 68 |
| 2009-11-05 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2009-11-04 | 69 | 69 | 67 | 67 | 4,000 | 67 |
| 2009-11-02 | 66 | 66 | 66 | 66 | 4,000 | 66 |
| 2009-10-30 | 66 | 67 | 66 | 67 | 3,000 | 67 |
| 2009-10-29 | 67 | 67 | 66 | 66 | 2,000 | 66 |
| 2009-10-26 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2009-10-23 | 69 | 69 | 67 | 67 | 2,000 | 67 |
| 2009-10-22 | 67 | 68 | 67 | 68 | 4,000 | 68 |
| 2009-10-21 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2009-10-20 | 66 | 68 | 66 | 68 | 7,000 | 68 |
| 2009-10-19 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2009-10-13 | 68 | 69 | 68 | 69 | 5,000 | 69 |
| 2009-10-09 | 65 | 73 | 65 | 73 | 13,000 | 73 |
| 2009-10-08 | 65 | 65 | 64 | 65 | 7,000 | 65 |
| 2009-10-07 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2009-10-06 | 63 | 63 | 62 | 62 | 4,000 | 62 |
| 2009-10-05 | 63 | 63 | 61 | 61 | 3,000 | 61 |
| 2009-10-02 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2009-10-01 | 64 | 64 | 63 | 63 | 3,000 | 63 |
| 2009-09-30 | 66 | 67 | 65 | 65 | 5,000 | 65 |
| 2009-09-29 | 68 | 68 | 66 | 66 | 3,000 | 66 |
| 2009-09-28 | 69 | 69 | 66 | 66 | 8,000 | 66 |
| 2009-09-25 | 68 | 69 | 68 | 69 | 9,000 | 69 |
| 2009-09-24 | 73 | 73 | 67 | 71 | 18,000 | 71 |
| 2009-09-18 | 76 | 76 | 73 | 76 | 18,000 | 76 |
| 2009-09-17 | 76 | 76 | 75 | 75 | 15,000 | 75 |
| 2009-09-16 | 78 | 78 | 77 | 77 | 2,000 | 77 |
| 2009-09-15 | 78 | 78 | 77 | 77 | 13,000 | 77 |
| 2009-09-14 | 80 | 80 | 78 | 80 | 6,000 | 80 |
| 2009-09-11 | 79 | 81 | 79 | 81 | 14,000 | 81 |
| 2009-09-10 | 77 | 79 | 77 | 79 | 19,000 | 79 |
| 2009-09-09 | 80 | 81 | 79 | 81 | 17,000 | 81 |
| 2009-09-08 | 78 | 79 | 78 | 79 | 3,000 | 79 |
| 2009-09-07 | 79 | 79 | 77 | 77 | 10,000 | 77 |
| 2009-09-04 | 79 | 79 | 78 | 79 | 8,000 | 79 |
| 2009-09-03 | 80 | 85 | 78 | 79 | 50,000 | 79 |
| 2009-09-02 | 80 | 81 | 77 | 81 | 8,000 | 81 |
| 2009-09-01 | 82 | 90 | 73 | 80 | 66,000 | 80 |
| 2009-08-31 | 81 | 81 | 80 | 80 | 14,000 | 80 |
| 2009-08-28 | 78 | 80 | 78 | 80 | 11,000 | 80 |
| 2009-08-27 | 80 | 85 | 75 | 78 | 78,000 | 78 |
| 2009-08-26 | 73 | 78 | 73 | 78 | 24,000 | 78 |
| 2009-08-25 | 73 | 75 | 73 | 75 | 16,000 | 75 |
| 2009-08-24 | 75 | 75 | 71 | 75 | 53,000 | 75 |
| 2009-08-21 | 74 | 74 | 74 | 74 | 3,000 | 74 |
| 2009-08-20 | 77 | 80 | 74 | 75 | 32,000 | 75 |
| 2009-08-19 | 77 | 78 | 76 | 77 | 9,000 | 77 |
| 2009-08-18 | 78 | 80 | 77 | 80 | 12,000 | 80 |
| 2009-08-17 | 80 | 83 | 78 | 80 | 33,000 | 80 |
| 2009-08-14 | 83 | 84 | 82 | 84 | 14,000 | 84 |
| 2009-08-13 | 84 | 84 | 84 | 84 | 2,000 | 84 |
| 2009-08-12 | 83 | 84 | 83 | 84 | 6,000 | 84 |
| 2009-08-11 | 84 | 85 | 84 | 85 | 14,000 | 85 |
| 2009-08-10 | 82 | 85 | 82 | 85 | 14,000 | 85 |
| 2009-08-07 | 85 | 86 | 84 | 86 | 17,000 | 86 |
| 2009-08-06 | 86 | 86 | 86 | 86 | 4,000 | 86 |
| 2009-08-05 | 86 | 88 | 86 | 86 | 10,000 | 86 |
| 2009-08-04 | 86 | 86 | 86 | 86 | 3,000 | 86 |
| 2009-08-03 | 85 | 86 | 85 | 86 | 4,000 | 86 |
| 2009-07-31 | 85 | 87 | 82 | 87 | 7,000 | 87 |
| 2009-07-30 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2009-07-29 | 84 | 84 | 84 | 84 | 3,000 | 84 |
| 2009-07-28 | 88 | 88 | 84 | 84 | 8,000 | 84 |
| 2009-07-27 | 86 | 86 | 83 | 84 | 8,000 | 84 |
| 2009-07-24 | 85 | 88 | 85 | 85 | 6,000 | 85 |
| 2009-07-23 | 82 | 85 | 82 | 85 | 20,000 | 85 |
| 2009-07-22 | 84 | 84 | 82 | 83 | 12,000 | 83 |
| 2009-07-21 | 81 | 83 | 80 | 82 | 11,000 | 82 |
| 2009-07-17 | 82 | 82 | 79 | 82 | 13,000 | 82 |
| 2009-07-15 | 75 | 77 | 75 | 77 | 5,000 | 77 |
| 2009-07-14 | 73 | 77 | 73 | 77 | 16,000 | 77 |
| 2009-07-13 | 81 | 81 | 65 | 65 | 46,000 | 65 |
| 2009-07-10 | 89 | 89 | 85 | 88 | 24,000 | 88 |
| 2009-07-09 | 91 | 92 | 91 | 92 | 10,000 | 92 |
| 2009-07-08 | 94 | 94 | 91 | 91 | 13,000 | 91 |
| 2009-07-07 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2009-07-06 | 95 | 96 | 94 | 96 | 6,000 | 96 |
| 2009-07-03 | 97 | 97 | 91 | 95 | 20,000 | 95 |
| 2009-07-02 | 97 | 97 | 95 | 96 | 6,000 | 96 |
| 2009-07-01 | 96 | 98 | 96 | 98 | 11,000 | 98 |
| 2009-06-30 | 94 | 99 | 94 | 99 | 10,000 | 99 |
| 2009-06-29 | 100 | 100 | 90 | 93 | 31,000 | 93 |
| 2009-06-26 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2009-06-25 | 94 | 99 | 87 | 99 | 36,000 | 99 |
| 2009-06-24 | 89 | 93 | 87 | 93 | 7,000 | 93 |
| 2009-06-23 | 91 | 91 | 80 | 91 | 25,000 | 91 |
| 2009-06-19 | 88 | 91 | 88 | 91 | 2,000 | 91 |
| 2009-06-18 | 92 | 93 | 91 | 91 | 6,000 | 91 |
| 2009-06-17 | 88 | 92 | 88 | 92 | 5,000 | 92 |
| 2009-06-16 | 90 | 96 | 86 | 91 | 7,000 | 91 |
| 2009-06-15 | 101 | 101 | 86 | 95 | 69,000 | 95 |
| 2009-06-12 | 93 | 100 | 86 | 100 | 62,000 | 100 |
| 2009-06-11 | 81 | 86 | 81 | 86 | 10,000 | 86 |
| 2009-06-10 | 74 | 82 | 73 | 78 | 36,000 | 78 |
| 2009-06-09 | 78 | 78 | 74 | 78 | 19,000 | 78 |
| 2009-06-08 | 66 | 73 | 66 | 73 | 13,000 | 73 |
| 2009-06-04 | 67 | 67 | 60 | 65 | 11,000 | 65 |
| 2009-06-03 | 66 | 69 | 65 | 66 | 19,000 | 66 |
| 2009-06-02 | 65 | 65 | 61 | 65 | 9,000 | 65 |
| 2009-06-01 | 62 | 66 | 62 | 62 | 20,000 | 62 |
| 2009-05-29 | 56 | 63 | 56 | 62 | 26,000 | 62 |
| 2009-05-28 | 56 | 56 | 55 | 56 | 9,000 | 56 |
| 2009-05-27 | 56 | 57 | 56 | 56 | 15,000 | 56 |
| 2009-05-26 | 56 | 56 | 56 | 56 | 5,000 | 56 |
| 2009-05-25 | 55 | 55 | 55 | 55 | 6,000 | 55 |
| 2009-05-22 | 54 | 54 | 54 | 54 | 2,000 | 54 |
| 2009-05-21 | 54 | 54 | 54 | 54 | 1,000 | 54 |
| 2009-05-20 | 55 | 55 | 54 | 54 | 9,000 | 54 |
| 2009-05-19 | 54 | 55 | 54 | 54 | 4,000 | 54 |
| 2009-05-18 | 55 | 56 | 55 | 56 | 10,000 | 56 |
| 2009-05-15 | 55 | 55 | 54 | 54 | 5,000 | 54 |
| 2009-05-14 | 55 | 55 | 55 | 55 | 4,000 | 55 |
| 2009-05-13 | 54 | 54 | 53 | 54 | 28,000 | 54 |
| 2009-05-12 | 56 | 58 | 56 | 58 | 13,000 | 58 |
| 2009-05-11 | 54 | 59 | 54 | 55 | 19,000 | 55 |
| 2009-05-08 | 55 | 59 | 53 | 59 | 31,000 | 59 |
| 2009-05-07 | 53 | 53 | 52 | 52 | 9,000 | 52 |
| 2009-05-01 | 51 | 52 | 51 | 52 | 3,000 | 52 |
| 2009-04-30 | 53 | 53 | 51 | 51 | 6,000 | 51 |
| 2009-04-28 | 52 | 52 | 52 | 52 | 1,000 | 52 |
| 2009-04-27 | 52 | 52 | 52 | 52 | 3,000 | 52 |
| 2009-04-24 | 51 | 51 | 51 | 51 | 1,000 | 51 |
| 2009-04-23 | 50 | 50 | 49 | 49 | 20,000 | 49 |
| 2009-04-22 | 52 | 52 | 50 | 50 | 11,000 | 50 |
| 2009-04-21 | 50 | 50 | 49 | 49 | 8,000 | 49 |
| 2009-04-20 | 51 | 52 | 51 | 52 | 6,000 | 52 |
| 2009-04-17 | 50 | 50 | 48 | 48 | 31,000 | 48 |
| 2009-04-16 | 49 | 49 | 49 | 49 | 6,000 | 49 |
| 2009-04-15 | 50 | 51 | 50 | 51 | 22,000 | 51 |
| 2009-04-14 | 56 | 56 | 50 | 50 | 20,000 | 50 |
| 2009-04-13 | 52 | 53 | 52 | 53 | 6,000 | 53 |
| 2009-04-10 | 48 | 50 | 48 | 50 | 30,000 | 50 |
| 2009-04-09 | 50 | 52 | 50 | 52 | 22,000 | 52 |
| 2009-04-08 | 50 | 50 | 49 | 50 | 17,000 | 50 |
| 2009-04-07 | 54 | 54 | 50 | 51 | 45,000 | 51 |
| 2009-04-06 | 56 | 59 | 54 | 54 | 11,000 | 54 |
| 2009-04-03 | 57 | 57 | 54 | 55 | 11,000 | 55 |
| 2009-04-02 | 57 | 57 | 57 | 57 | 3,000 | 57 |
| 2009-04-01 | 57 | 57 | 57 | 57 | 2,000 | 57 |
| 2009-03-31 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2009-03-30 | 58 | 58 | 56 | 56 | 6,000 | 56 |
| 2009-03-27 | 59 | 60 | 58 | 60 | 3,000 | 60 |
| 2009-03-26 | 65 | 65 | 57 | 63 | 28,000 | 63 |
| 2009-03-25 | 61 | 70 | 61 | 68 | 23,000 | 68 |
| 2009-03-24 | 60 | 61 | 60 | 61 | 2,000 | 61 |
| 2009-03-23 | 60 | 61 | 59 | 61 | 13,000 | 61 |
| 2009-03-19 | 55 | 56 | 55 | 56 | 8,000 | 56 |
| 2009-03-18 | 56 | 56 | 54 | 54 | 12,000 | 54 |
| 2009-03-17 | 56 | 56 | 56 | 56 | 6,000 | 56 |
| 2009-03-16 | 58 | 58 | 50 | 58 | 22,000 | 58 |
| 2009-03-13 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2009-03-10 | 62 | 62 | 54 | 58 | 12,000 | 58 |
| 2009-03-09 | 63 | 64 | 60 | 64 | 14,000 | 64 |
| 2009-03-06 | 52 | 55 | 52 | 55 | 8,000 | 55 |
| 2009-03-05 | 49 | 53 | 49 | 52 | 11,000 | 52 |
| 2009-03-04 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2009-03-03 | 49 | 49 | 46 | 46 | 9,000 | 46 |
| 2009-03-02 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2009-02-27 | 47 | 48 | 47 | 48 | 4,000 | 48 |
| 2009-02-26 | 47 | 47 | 46 | 47 | 8,000 | 47 |
| 2009-02-25 | 44 | 45 | 44 | 44 | 6,000 | 44 |
| 2009-02-24 | 42 | 45 | 42 | 45 | 5,000 | 45 |
| 2009-02-23 | 42 | 44 | 41 | 42 | 36,000 | 42 |
| 2009-02-20 | 45 | 47 | 45 | 46 | 29,000 | 46 |
| 2009-02-19 | 50 | 55 | 50 | 50 | 20,000 | 50 |
| 2009-02-18 | 55 | 56 | 55 | 55 | 14,000 | 55 |
| 2009-02-17 | 60 | 60 | 60 | 60 | 4,000 | 60 |
| 2009-02-16 | 64 | 64 | 63 | 63 | 8,000 | 63 |
| 2009-02-12 | 65 | 66 | 64 | 64 | 15,000 | 64 |
| 2009-02-10 | 70 | 70 | 66 | 66 | 25,000 | 66 |
| 2009-02-09 | 70 | 70 | 68 | 70 | 16,000 | 70 |
| 2009-02-06 | 79 | 79 | 69 | 69 | 16,000 | 69 |
| 2009-02-04 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2009-02-03 | 76 | 76 | 76 | 76 | 3,000 | 76 |
| 2009-02-02 | 74 | 75 | 74 | 75 | 2,000 | 75 |
| 2009-01-30 | 79 | 79 | 79 | 79 | 3,000 | 79 |
| 2009-01-29 | 72 | 72 | 69 | 72 | 8,000 | 72 |
| 2009-01-28 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2009-01-27 | 79 | 79 | 74 | 74 | 3,000 | 74 |
| 2009-01-26 | 80 | 80 | 74 | 74 | 7,000 | 74 |
| 2009-01-23 | 84 | 84 | 80 | 80 | 11,000 | 80 |
| 2009-01-22 | 86 | 86 | 85 | 85 | 4,000 | 85 |
| 2009-01-21 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2009-01-20 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2009-01-19 | 89 | 89 | 89 | 89 | 2,000 | 89 |
| 2009-01-16 | 88 | 88 | 88 | 88 | 5,000 | 88 |
| 2009-01-14 | 93 | 93 | 90 | 90 | 6,000 | 90 |
| 2009-01-13 | 96 | 96 | 91 | 91 | 22,000 | 91 |
| 2009-01-09 | 97 | 102 | 96 | 96 | 25,000 | 96 |
| 2009-01-08 | 93 | 96 | 93 | 96 | 2,000 | 96 |
| 2009-01-07 | 94 | 94 | 91 | 91 | 7,000 | 91 |
| 2009-01-06 | 95 | 95 | 93 | 93 | 11,000 | 93 |
| 2009-01-05 | 91 | 91 | 91 | 91 | 1,000 | 91 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
