9904 (株)ベリテ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-12-29 | 66 | 66 | 64 | 65 | 19,000 | 65 |
| 2011-12-27 | 66 | 66 | 64 | 65 | 6,000 | 65 |
| 2011-12-26 | 67 | 67 | 66 | 66 | 8,000 | 66 |
| 2011-12-22 | 67 | 67 | 65 | 65 | 13,000 | 65 |
| 2011-12-21 | 66 | 66 | 65 | 65 | 2,000 | 65 |
| 2011-12-20 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2011-12-19 | 64 | 64 | 64 | 64 | 4,000 | 64 |
| 2011-12-16 | 65 | 65 | 65 | 65 | 2,000 | 65 |
| 2011-12-14 | 65 | 65 | 65 | 65 | 6,000 | 65 |
| 2011-12-13 | 66 | 67 | 65 | 65 | 9,000 | 65 |
| 2011-12-12 | 66 | 66 | 65 | 66 | 9,000 | 66 |
| 2011-12-09 | 65 | 66 | 65 | 66 | 9,000 | 66 |
| 2011-12-08 | 65 | 67 | 65 | 67 | 26,000 | 67 |
| 2011-12-07 | 65 | 65 | 64 | 65 | 25,000 | 65 |
| 2011-12-06 | 71 | 71 | 62 | 64 | 121,000 | 64 |
| 2011-12-05 | 66 | 73 | 66 | 68 | 118,000 | 68 |
| 2011-12-02 | 64 | 67 | 64 | 65 | 72,000 | 65 |
| 2011-12-01 | 64 | 64 | 63 | 63 | 3,000 | 63 |
| 2011-11-30 | 63 | 63 | 62 | 62 | 2,000 | 62 |
| 2011-11-29 | 61 | 65 | 61 | 63 | 20,000 | 63 |
| 2011-11-28 | 63 | 63 | 60 | 60 | 8,000 | 60 |
| 2011-11-25 | 64 | 64 | 61 | 61 | 15,000 | 61 |
| 2011-11-24 | 60 | 61 | 59 | 61 | 22,000 | 61 |
| 2011-11-22 | 61 | 61 | 60 | 60 | 9,000 | 60 |
| 2011-11-21 | 62 | 63 | 61 | 61 | 7,000 | 61 |
| 2011-11-18 | 61 | 61 | 61 | 61 | 3,000 | 61 |
| 2011-11-17 | 62 | 62 | 60 | 62 | 22,000 | 62 |
| 2011-11-16 | 63 | 63 | 63 | 63 | 14,000 | 63 |
| 2011-11-15 | 65 | 65 | 63 | 63 | 7,000 | 63 |
| 2011-11-14 | 63 | 64 | 63 | 64 | 10,000 | 64 |
| 2011-11-11 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2011-11-10 | 64 | 65 | 63 | 65 | 24,000 | 65 |
| 2011-11-09 | 66 | 66 | 65 | 65 | 19,000 | 65 |
| 2011-11-08 | 67 | 67 | 66 | 66 | 10,000 | 66 |
| 2011-11-07 | 67 | 67 | 67 | 67 | 4,000 | 67 |
| 2011-11-04 | 67 | 67 | 67 | 67 | 10,000 | 67 |
| 2011-11-02 | 66 | 66 | 66 | 66 | 3,000 | 66 |
| 2011-11-01 | 66 | 67 | 66 | 67 | 13,000 | 67 |
| 2011-10-31 | 66 | 67 | 66 | 67 | 9,000 | 67 |
| 2011-10-28 | 67 | 67 | 64 | 66 | 62,000 | 66 |
| 2011-10-27 | 66 | 67 | 66 | 67 | 17,000 | 67 |
| 2011-10-26 | 69 | 69 | 65 | 66 | 61,000 | 66 |
| 2011-10-25 | 69 | 69 | 68 | 69 | 12,000 | 69 |
| 2011-10-24 | 66 | 67 | 66 | 67 | 6,000 | 67 |
| 2011-10-21 | 70 | 70 | 66 | 66 | 36,000 | 66 |
| 2011-10-20 | 70 | 70 | 66 | 68 | 35,000 | 68 |
| 2011-10-19 | 66 | 73 | 66 | 72 | 73,000 | 72 |
| 2011-10-18 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-10-17 | 68 | 68 | 65 | 68 | 8,000 | 68 |
| 2011-10-14 | 68 | 68 | 65 | 66 | 6,000 | 66 |
| 2011-10-13 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-10-12 | 67 | 67 | 67 | 67 | 5,000 | 67 |
| 2011-10-11 | 66 | 68 | 66 | 67 | 16,000 | 67 |
| 2011-10-07 | 65 | 65 | 65 | 65 | 4,000 | 65 |
| 2011-10-06 | 65 | 65 | 64 | 64 | 11,000 | 64 |
| 2011-10-05 | 65 | 66 | 64 | 64 | 7,000 | 64 |
| 2011-10-04 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-10-03 | 65 | 66 | 64 | 66 | 9,000 | 66 |
| 2011-09-30 | 65 | 65 | 64 | 65 | 19,000 | 65 |
| 2011-09-29 | 65 | 65 | 64 | 65 | 7,000 | 65 |
| 2011-09-28 | 65 | 66 | 64 | 64 | 6,000 | 64 |
| 2011-09-27 | 65 | 66 | 65 | 66 | 11,000 | 66 |
| 2011-09-26 | 70 | 70 | 64 | 64 | 38,000 | 64 |
| 2011-09-22 | 71 | 72 | 69 | 69 | 17,000 | 69 |
| 2011-09-21 | 69 | 70 | 69 | 69 | 7,000 | 69 |
| 2011-09-20 | 69 | 69 | 68 | 68 | 6,000 | 68 |
| 2011-09-16 | 72 | 72 | 69 | 69 | 50,000 | 69 |
| 2011-09-15 | 73 | 74 | 72 | 72 | 17,000 | 72 |
| 2011-09-14 | 72 | 75 | 72 | 75 | 107,000 | 75 |
| 2011-09-13 | 69 | 71 | 68 | 71 | 33,000 | 71 |
| 2011-09-12 | 66 | 71 | 66 | 70 | 138,000 | 70 |
| 2011-09-09 | 66 | 74 | 64 | 66 | 208,000 | 66 |
| 2011-09-08 | 67 | 68 | 67 | 68 | 2,000 | 68 |
| 2011-09-07 | 67 | 67 | 67 | 67 | 15,000 | 67 |
| 2011-09-06 | 69 | 69 | 67 | 67 | 10,000 | 67 |
| 2011-09-05 | 70 | 70 | 69 | 69 | 5,000 | 69 |
| 2011-09-02 | 71 | 71 | 69 | 70 | 18,000 | 70 |
| 2011-08-31 | 70 | 71 | 70 | 71 | 5,000 | 71 |
| 2011-08-30 | 70 | 70 | 70 | 70 | 5,000 | 70 |
| 2011-08-29 | 71 | 71 | 71 | 71 | 1,000 | 71 |
| 2011-08-26 | 70 | 71 | 70 | 71 | 10,000 | 71 |
| 2011-08-25 | 70 | 70 | 67 | 69 | 18,000 | 69 |
| 2011-08-24 | 68 | 68 | 67 | 67 | 6,000 | 67 |
| 2011-08-23 | 66 | 66 | 66 | 66 | 2,000 | 66 |
| 2011-08-22 | 68 | 69 | 65 | 65 | 38,000 | 65 |
| 2011-08-19 | 70 | 70 | 69 | 69 | 17,000 | 69 |
| 2011-08-18 | 72 | 72 | 70 | 70 | 12,000 | 70 |
| 2011-08-17 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2011-08-16 | 72 | 74 | 72 | 72 | 17,000 | 72 |
| 2011-08-15 | 71 | 72 | 71 | 71 | 11,000 | 71 |
| 2011-08-12 | 75 | 75 | 74 | 74 | 7,000 | 74 |
| 2011-08-11 | 72 | 72 | 70 | 72 | 9,000 | 72 |
| 2011-08-10 | 69 | 74 | 69 | 74 | 18,000 | 74 |
| 2011-08-09 | 68 | 69 | 66 | 69 | 41,000 | 69 |
| 2011-08-08 | 71 | 71 | 69 | 69 | 34,000 | 69 |
| 2011-08-05 | 70 | 71 | 69 | 71 | 45,000 | 71 |
| 2011-08-04 | 74 | 75 | 74 | 75 | 12,000 | 75 |
| 2011-08-03 | 76 | 76 | 72 | 73 | 57,000 | 73 |
| 2011-08-02 | 80 | 80 | 77 | 78 | 17,000 | 78 |
| 2011-08-01 | 80 | 80 | 78 | 80 | 20,000 | 80 |
| 2011-07-29 | 81 | 82 | 81 | 81 | 14,000 | 81 |
| 2011-07-28 | 83 | 83 | 80 | 81 | 37,000 | 81 |
| 2011-07-27 | 83 | 83 | 83 | 83 | 2,000 | 83 |
| 2011-07-26 | 86 | 86 | 84 | 84 | 11,000 | 84 |
| 2011-07-25 | 85 | 89 | 82 | 83 | 60,000 | 83 |
| 2011-07-22 | 83 | 83 | 82 | 82 | 10,000 | 82 |
| 2011-07-21 | 83 | 83 | 82 | 83 | 6,000 | 83 |
| 2011-07-20 | 82 | 83 | 82 | 83 | 23,000 | 83 |
| 2011-07-19 | 83 | 84 | 83 | 83 | 3,000 | 83 |
| 2011-07-15 | 82 | 85 | 82 | 85 | 8,000 | 85 |
| 2011-07-14 | 83 | 83 | 83 | 83 | 5,000 | 83 |
| 2011-07-13 | 84 | 84 | 83 | 83 | 4,000 | 83 |
| 2011-07-12 | 84 | 84 | 82 | 83 | 29,000 | 83 |
| 2011-07-11 | 86 | 86 | 84 | 84 | 10,000 | 84 |
| 2011-07-08 | 85 | 87 | 85 | 86 | 23,000 | 86 |
| 2011-07-07 | 84 | 86 | 84 | 86 | 17,000 | 86 |
| 2011-07-06 | 84 | 87 | 83 | 83 | 44,000 | 83 |
| 2011-07-05 | 83 | 83 | 82 | 82 | 38,000 | 82 |
| 2011-07-04 | 85 | 85 | 81 | 83 | 59,000 | 83 |
| 2011-07-01 | 86 | 86 | 84 | 85 | 18,000 | 85 |
| 2011-06-30 | 83 | 85 | 83 | 85 | 29,000 | 85 |
| 2011-06-29 | 83 | 85 | 80 | 82 | 114,000 | 82 |
| 2011-06-28 | 89 | 89 | 88 | 88 | 8,000 | 88 |
| 2011-06-27 | 91 | 105 | 86 | 88 | 86,000 | 88 |
| 2011-06-24 | 88 | 89 | 86 | 86 | 10,000 | 86 |
| 2011-06-23 | 87 | 87 | 85 | 86 | 13,000 | 86 |
| 2011-06-22 | 86 | 88 | 86 | 87 | 15,000 | 87 |
| 2011-06-21 | 85 | 89 | 85 | 89 | 17,000 | 89 |
| 2011-06-20 | 86 | 86 | 86 | 86 | 6,000 | 86 |
| 2011-06-17 | 83 | 85 | 83 | 85 | 24,000 | 85 |
| 2011-06-16 | 86 | 87 | 86 | 87 | 6,000 | 87 |
| 2011-06-15 | 88 | 90 | 87 | 88 | 11,000 | 88 |
| 2011-06-14 | 88 | 89 | 88 | 89 | 2,000 | 89 |
| 2011-06-13 | 88 | 88 | 88 | 88 | 10,000 | 88 |
| 2011-06-10 | 88 | 94 | 87 | 89 | 23,000 | 89 |
| 2011-06-09 | 92 | 92 | 90 | 90 | 22,000 | 90 |
| 2011-06-08 | 90 | 90 | 90 | 90 | 7,000 | 90 |
| 2011-06-07 | 94 | 94 | 91 | 93 | 4,000 | 93 |
| 2011-06-03 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2011-06-02 | 98 | 99 | 91 | 98 | 36,000 | 98 |
| 2011-06-01 | 95 | 98 | 95 | 98 | 9,000 | 98 |
| 2011-05-31 | 92 | 95 | 92 | 95 | 6,000 | 95 |
| 2011-05-30 | 92 | 94 | 91 | 92 | 4,000 | 92 |
| 2011-05-27 | 90 | 93 | 90 | 93 | 9,000 | 93 |
| 2011-05-26 | 87 | 95 | 87 | 91 | 27,000 | 91 |
| 2011-05-25 | 90 | 90 | 85 | 86 | 12,000 | 86 |
| 2011-05-23 | 90 | 93 | 88 | 90 | 11,000 | 90 |
| 2011-05-20 | 96 | 96 | 87 | 87 | 24,000 | 87 |
| 2011-05-18 | 93 | 95 | 93 | 95 | 8,000 | 95 |
| 2011-05-17 | 88 | 92 | 88 | 91 | 22,000 | 91 |
| 2011-05-16 | 90 | 92 | 88 | 89 | 41,000 | 89 |
| 2011-05-13 | 97 | 97 | 90 | 90 | 45,000 | 90 |
| 2011-05-12 | 101 | 101 | 96 | 97 | 184,000 | 97 |
| 2011-05-11 | 104 | 104 | 104 | 104 | 5,000 | 104 |
| 2011-05-10 | 103 | 107 | 103 | 105 | 10,000 | 105 |
| 2011-05-09 | 106 | 109 | 105 | 105 | 16,000 | 105 |
| 2011-05-06 | 105 | 105 | 101 | 103 | 12,000 | 103 |
| 2011-05-02 | 98 | 107 | 98 | 107 | 16,000 | 107 |
| 2011-04-28 | 98 | 100 | 95 | 99 | 42,000 | 99 |
| 2011-04-27 | 105 | 106 | 97 | 100 | 53,000 | 100 |
| 2011-04-26 | 118 | 119 | 108 | 108 | 98,000 | 108 |
| 2011-04-25 | 118 | 128 | 115 | 120 | 307,000 | 120 |
| 2011-04-22 | 102 | 130 | 100 | 110 | 695,000 | 110 |
| 2011-04-21 | 90 | 108 | 90 | 103 | 433,000 | 103 |
| 2011-04-20 | 87 | 91 | 86 | 88 | 35,000 | 88 |
| 2011-04-19 | 84 | 87 | 83 | 87 | 16,000 | 87 |
| 2011-04-18 | 86 | 86 | 81 | 84 | 34,000 | 84 |
| 2011-04-15 | 86 | 86 | 85 | 86 | 15,000 | 86 |
| 2011-04-14 | 84 | 87 | 84 | 87 | 14,000 | 87 |
| 2011-04-13 | 86 | 89 | 83 | 83 | 38,000 | 83 |
| 2011-04-12 | 94 | 94 | 87 | 87 | 67,000 | 87 |
| 2011-04-11 | 85 | 101 | 85 | 92 | 132,000 | 92 |
| 2011-04-08 | 82 | 88 | 82 | 87 | 37,000 | 87 |
| 2011-04-07 | 83 | 87 | 82 | 83 | 31,000 | 83 |
| 2011-04-06 | 81 | 83 | 77 | 83 | 115,000 | 83 |
| 2011-04-05 | 88 | 89 | 83 | 83 | 61,000 | 83 |
| 2011-04-04 | 91 | 91 | 87 | 88 | 61,000 | 88 |
| 2011-04-01 | 95 | 97 | 91 | 93 | 34,000 | 93 |
| 2011-03-31 | 94 | 97 | 93 | 94 | 20,000 | 94 |
| 2011-03-30 | 95 | 97 | 93 | 93 | 24,000 | 93 |
| 2011-03-29 | 87 | 102 | 87 | 99 | 82,000 | 99 |
| 2011-03-28 | 109 | 109 | 82 | 90 | 267,000 | 90 |
| 2011-03-25 | 106 | 110 | 105 | 105 | 71,000 | 105 |
| 2011-03-24 | 115 | 116 | 103 | 103 | 124,000 | 103 |
| 2011-03-23 | 121 | 122 | 110 | 116 | 185,000 | 116 |
| 2011-03-22 | 117 | 122 | 110 | 119 | 415,000 | 119 |
| 2011-03-18 | 80 | 100 | 77 | 92 | 318,000 | 92 |
| 2011-03-17 | 73 | 77 | 69 | 75 | 136,000 | 75 |
| 2011-03-16 | 75 | 78 | 69 | 74 | 359,000 | 74 |
| 2011-03-15 | 76 | 78 | 55 | 68 | 765,000 | 68 |
| 2011-03-14 | 101 | 103 | 101 | 101 | 183,000 | 101 |
| 2011-03-11 | 155 | 161 | 150 | 151 | 44,000 | 151 |
| 2011-03-10 | 166 | 166 | 151 | 155 | 132,000 | 155 |
| 2011-03-09 | 171 | 186 | 165 | 170 | 166,000 | 170 |
| 2011-03-08 | 191 | 200 | 170 | 171 | 849,000 | 171 |
| 2011-03-07 | 135 | 191 | 135 | 191 | 455,000 | 191 |
| 2011-03-04 | 147 | 156 | 138 | 141 | 291,000 | 141 |
| 2011-03-03 | 127 | 142 | 125 | 142 | 202,000 | 142 |
| 2011-03-02 | 125 | 134 | 120 | 128 | 413,000 | 128 |
| 2011-03-01 | 110 | 119 | 106 | 116 | 193,000 | 116 |
| 2011-02-28 | 111 | 127 | 107 | 111 | 574,000 | 111 |
| 2011-02-25 | 104 | 118 | 100 | 107 | 444,000 | 107 |
| 2011-02-24 | 86 | 100 | 84 | 99 | 377,000 | 99 |
| 2011-02-23 | 75 | 91 | 75 | 86 | 352,000 | 86 |
| 2011-02-22 | 76 | 76 | 75 | 75 | 22,000 | 75 |
| 2011-02-21 | 77 | 77 | 75 | 77 | 46,000 | 77 |
| 2011-02-18 | 78 | 78 | 74 | 77 | 57,000 | 77 |
| 2011-02-17 | 77 | 78 | 77 | 78 | 25,000 | 78 |
| 2011-02-16 | 75 | 76 | 73 | 76 | 35,000 | 76 |
| 2011-02-15 | 74 | 75 | 74 | 74 | 48,000 | 74 |
| 2011-02-14 | 75 | 78 | 74 | 75 | 151,000 | 75 |
| 2011-02-10 | 77 | 80 | 74 | 75 | 164,000 | 75 |
| 2011-02-09 | 86 | 86 | 76 | 80 | 239,000 | 80 |
| 2011-02-08 | 81 | 85 | 80 | 85 | 181,000 | 85 |
| 2011-02-07 | 80 | 82 | 79 | 82 | 129,000 | 82 |
| 2011-02-04 | 74 | 80 | 74 | 78 | 256,000 | 78 |
| 2011-02-03 | 74 | 76 | 72 | 74 | 210,000 | 74 |
| 2011-02-02 | 70 | 76 | 70 | 75 | 202,000 | 75 |
| 2011-02-01 | 67 | 72 | 67 | 71 | 67,000 | 71 |
| 2011-01-31 | 66 | 71 | 65 | 68 | 74,000 | 68 |
| 2011-01-28 | 65 | 65 | 65 | 65 | 23,000 | 65 |
| 2011-01-27 | 65 | 66 | 65 | 66 | 16,000 | 66 |
| 2011-01-26 | 65 | 66 | 65 | 65 | 25,000 | 65 |
| 2011-01-25 | 65 | 66 | 64 | 65 | 20,000 | 65 |
| 2011-01-24 | 64 | 65 | 64 | 65 | 32,000 | 65 |
| 2011-01-21 | 65 | 66 | 64 | 64 | 20,000 | 64 |
| 2011-01-20 | 66 | 66 | 65 | 66 | 22,000 | 66 |
| 2011-01-19 | 66 | 67 | 66 | 67 | 13,000 | 67 |
| 2011-01-18 | 67 | 67 | 65 | 67 | 21,000 | 67 |
| 2011-01-17 | 66 | 67 | 66 | 67 | 4,000 | 67 |
| 2011-01-14 | 65 | 65 | 64 | 65 | 16,000 | 65 |
| 2011-01-13 | 65 | 66 | 64 | 66 | 30,000 | 66 |
| 2011-01-12 | 65 | 67 | 65 | 66 | 29,000 | 66 |
| 2011-01-11 | 64 | 66 | 64 | 65 | 25,000 | 65 |
| 2011-01-07 | 66 | 66 | 65 | 65 | 8,000 | 65 |
| 2011-01-06 | 65 | 66 | 65 | 65 | 9,000 | 65 |
| 2011-01-05 | 66 | 66 | 65 | 66 | 12,000 | 66 |
| 2011-01-04 | 66 | 67 | 65 | 66 | 15,000 | 66 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
