9904 (株)ベリテ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 78 | 79 | 77 | 78 | 42,000 | 78 |
| 2012-12-27 | 78 | 78 | 77 | 77 | 50,000 | 77 |
| 2012-12-26 | 77 | 78 | 76 | 78 | 60,000 | 78 |
| 2012-12-25 | 78 | 78 | 76 | 77 | 24,000 | 77 |
| 2012-12-21 | 78 | 78 | 76 | 76 | 31,000 | 76 |
| 2012-12-20 | 77 | 77 | 76 | 77 | 60,000 | 77 |
| 2012-12-19 | 76 | 77 | 76 | 76 | 24,000 | 76 |
| 2012-12-18 | 77 | 77 | 76 | 76 | 29,000 | 76 |
| 2012-12-17 | 79 | 79 | 78 | 78 | 20,000 | 78 |
| 2012-12-14 | 77 | 79 | 76 | 77 | 38,000 | 77 |
| 2012-12-13 | 76 | 76 | 76 | 76 | 31,000 | 76 |
| 2012-12-12 | 77 | 77 | 76 | 76 | 9,000 | 76 |
| 2012-12-11 | 76 | 77 | 76 | 77 | 8,000 | 77 |
| 2012-12-10 | 78 | 78 | 76 | 78 | 8,000 | 78 |
| 2012-12-07 | 77 | 77 | 77 | 77 | 7,000 | 77 |
| 2012-12-06 | 78 | 78 | 77 | 77 | 5,000 | 77 |
| 2012-12-05 | 77 | 77 | 76 | 77 | 19,000 | 77 |
| 2012-12-04 | 78 | 78 | 77 | 78 | 11,000 | 78 |
| 2012-12-03 | 79 | 79 | 73 | 78 | 68,000 | 78 |
| 2012-11-30 | 78 | 79 | 78 | 79 | 14,000 | 79 |
| 2012-11-29 | 78 | 78 | 77 | 78 | 7,000 | 78 |
| 2012-11-28 | 76 | 78 | 76 | 78 | 11,000 | 78 |
| 2012-11-27 | 77 | 77 | 74 | 76 | 23,000 | 76 |
| 2012-11-26 | 79 | 79 | 77 | 77 | 14,000 | 77 |
| 2012-11-22 | 78 | 78 | 76 | 77 | 24,000 | 77 |
| 2012-11-21 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2012-11-20 | 77 | 78 | 77 | 78 | 15,000 | 78 |
| 2012-11-19 | 77 | 77 | 76 | 77 | 11,000 | 77 |
| 2012-11-16 | 77 | 77 | 76 | 76 | 11,000 | 76 |
| 2012-11-15 | 76 | 77 | 76 | 77 | 6,000 | 77 |
| 2012-11-14 | 76 | 76 | 74 | 75 | 38,000 | 75 |
| 2012-11-13 | 79 | 79 | 77 | 77 | 42,000 | 77 |
| 2012-11-12 | 80 | 80 | 79 | 80 | 6,000 | 80 |
| 2012-11-09 | 79 | 79 | 79 | 79 | 7,000 | 79 |
| 2012-11-08 | 80 | 80 | 79 | 80 | 18,000 | 80 |
| 2012-11-07 | 81 | 81 | 79 | 81 | 16,000 | 81 |
| 2012-11-06 | 81 | 82 | 79 | 81 | 15,000 | 81 |
| 2012-11-05 | 78 | 81 | 78 | 81 | 39,000 | 81 |
| 2012-11-02 | 78 | 79 | 77 | 79 | 9,000 | 79 |
| 2012-11-01 | 79 | 79 | 77 | 78 | 36,000 | 78 |
| 2012-10-31 | 80 | 81 | 80 | 80 | 34,000 | 80 |
| 2012-10-30 | 79 | 83 | 78 | 80 | 103,000 | 80 |
| 2012-10-29 | 80 | 80 | 77 | 79 | 40,000 | 79 |
| 2012-10-26 | 78 | 80 | 78 | 78 | 17,000 | 78 |
| 2012-10-25 | 78 | 80 | 77 | 79 | 50,000 | 79 |
| 2012-10-24 | 77 | 77 | 77 | 77 | 6,000 | 77 |
| 2012-10-23 | 77 | 78 | 77 | 77 | 16,000 | 77 |
| 2012-10-22 | 77 | 77 | 76 | 77 | 6,000 | 77 |
| 2012-10-19 | 76 | 77 | 76 | 77 | 17,000 | 77 |
| 2012-10-18 | 76 | 77 | 76 | 76 | 9,000 | 76 |
| 2012-10-17 | 78 | 78 | 76 | 76 | 8,000 | 76 |
| 2012-10-16 | 76 | 77 | 76 | 77 | 6,000 | 77 |
| 2012-10-15 | 75 | 77 | 75 | 76 | 15,000 | 76 |
| 2012-10-12 | 76 | 76 | 75 | 75 | 15,000 | 75 |
| 2012-10-11 | 76 | 76 | 75 | 75 | 38,000 | 75 |
| 2012-10-10 | 74 | 77 | 74 | 76 | 10,000 | 76 |
| 2012-10-09 | 76 | 76 | 75 | 75 | 18,000 | 75 |
| 2012-10-05 | 78 | 78 | 76 | 76 | 44,000 | 76 |
| 2012-10-04 | 77 | 77 | 76 | 76 | 15,000 | 76 |
| 2012-10-03 | 77 | 77 | 76 | 76 | 10,000 | 76 |
| 2012-10-02 | 77 | 77 | 76 | 76 | 4,000 | 76 |
| 2012-10-01 | 77 | 77 | 75 | 76 | 7,000 | 76 |
| 2012-09-28 | 76 | 77 | 76 | 77 | 3,000 | 77 |
| 2012-09-27 | 78 | 78 | 75 | 76 | 11,000 | 76 |
| 2012-09-26 | 74 | 79 | 72 | 78 | 104,000 | 78 |
| 2012-09-25 | 74 | 74 | 73 | 74 | 21,000 | 74 |
| 2012-09-24 | 73 | 75 | 72 | 75 | 50,000 | 75 |
| 2012-09-21 | 73 | 73 | 71 | 73 | 25,000 | 73 |
| 2012-09-20 | 74 | 74 | 71 | 73 | 40,000 | 73 |
| 2012-09-19 | 74 | 75 | 74 | 75 | 15,000 | 75 |
| 2012-09-18 | 74 | 74 | 73 | 74 | 12,000 | 74 |
| 2012-09-14 | 73 | 75 | 73 | 74 | 25,000 | 74 |
| 2012-09-13 | 73 | 74 | 73 | 73 | 14,000 | 73 |
| 2012-09-12 | 73 | 74 | 73 | 74 | 6,000 | 74 |
| 2012-09-11 | 73 | 73 | 73 | 73 | 3,000 | 73 |
| 2012-09-10 | 73 | 74 | 72 | 73 | 9,000 | 73 |
| 2012-09-07 | 72 | 73 | 71 | 73 | 53,000 | 73 |
| 2012-09-06 | 73 | 74 | 72 | 73 | 80,000 | 73 |
| 2012-09-05 | 74 | 75 | 73 | 73 | 25,000 | 73 |
| 2012-09-04 | 75 | 75 | 75 | 75 | 10,000 | 75 |
| 2012-09-03 | 76 | 77 | 74 | 74 | 54,000 | 74 |
| 2012-08-31 | 78 | 80 | 76 | 76 | 39,000 | 76 |
| 2012-08-30 | 77 | 77 | 76 | 77 | 16,000 | 77 |
| 2012-08-29 | 76 | 77 | 76 | 76 | 27,000 | 76 |
| 2012-08-28 | 76 | 78 | 76 | 77 | 44,000 | 77 |
| 2012-08-27 | 78 | 80 | 78 | 80 | 8,000 | 80 |
| 2012-08-24 | 80 | 80 | 78 | 78 | 9,000 | 78 |
| 2012-08-23 | 79 | 80 | 78 | 80 | 14,000 | 80 |
| 2012-08-22 | 77 | 80 | 77 | 79 | 32,000 | 79 |
| 2012-08-21 | 78 | 78 | 76 | 77 | 40,000 | 77 |
| 2012-08-20 | 78 | 80 | 77 | 78 | 27,000 | 78 |
| 2012-08-17 | 80 | 81 | 78 | 78 | 44,000 | 78 |
| 2012-08-16 | 88 | 94 | 80 | 80 | 413,000 | 80 |
| 2012-08-15 | 81 | 82 | 79 | 80 | 65,000 | 80 |
| 2012-08-14 | 82 | 86 | 81 | 85 | 41,000 | 85 |
| 2012-08-13 | 80 | 82 | 76 | 82 | 24,000 | 82 |
| 2012-08-10 | 76 | 80 | 76 | 80 | 41,000 | 80 |
| 2012-08-09 | 76 | 78 | 76 | 77 | 43,000 | 77 |
| 2012-08-08 | 76 | 76 | 75 | 76 | 10,000 | 76 |
| 2012-08-07 | 74 | 76 | 73 | 76 | 17,000 | 76 |
| 2012-08-06 | 75 | 76 | 73 | 73 | 52,000 | 73 |
| 2012-08-03 | 75 | 76 | 75 | 75 | 6,000 | 75 |
| 2012-08-02 | 75 | 75 | 75 | 75 | 7,000 | 75 |
| 2012-08-01 | 77 | 77 | 75 | 75 | 20,000 | 75 |
| 2012-07-31 | 75 | 77 | 75 | 76 | 12,000 | 76 |
| 2012-07-30 | 74 | 75 | 73 | 74 | 18,000 | 74 |
| 2012-07-27 | 74 | 75 | 71 | 74 | 30,000 | 74 |
| 2012-07-26 | 71 | 74 | 71 | 72 | 17,000 | 72 |
| 2012-07-25 | 70 | 73 | 70 | 71 | 40,000 | 71 |
| 2012-07-24 | 70 | 72 | 70 | 72 | 24,000 | 72 |
| 2012-07-23 | 70 | 71 | 70 | 70 | 26,000 | 70 |
| 2012-07-20 | 71 | 71 | 70 | 70 | 21,000 | 70 |
| 2012-07-19 | 70 | 72 | 70 | 71 | 8,000 | 71 |
| 2012-07-18 | 72 | 72 | 70 | 70 | 10,000 | 70 |
| 2012-07-17 | 71 | 73 | 71 | 73 | 6,000 | 73 |
| 2012-07-13 | 73 | 73 | 72 | 73 | 6,000 | 73 |
| 2012-07-12 | 76 | 76 | 73 | 73 | 19,000 | 73 |
| 2012-07-11 | 73 | 75 | 71 | 75 | 47,000 | 75 |
| 2012-07-10 | 73 | 73 | 72 | 72 | 27,000 | 72 |
| 2012-07-09 | 75 | 75 | 74 | 74 | 8,000 | 74 |
| 2012-07-06 | 73 | 76 | 73 | 75 | 30,000 | 75 |
| 2012-07-05 | 77 | 77 | 73 | 73 | 56,000 | 73 |
| 2012-07-04 | 75 | 76 | 75 | 76 | 9,000 | 76 |
| 2012-07-03 | 75 | 77 | 74 | 76 | 26,000 | 76 |
| 2012-07-02 | 76 | 77 | 75 | 75 | 21,000 | 75 |
| 2012-06-29 | 75 | 75 | 74 | 75 | 10,000 | 75 |
| 2012-06-28 | 75 | 75 | 73 | 75 | 16,000 | 75 |
| 2012-06-27 | 74 | 75 | 74 | 75 | 6,000 | 75 |
| 2012-06-26 | 77 | 77 | 73 | 76 | 23,000 | 76 |
| 2012-06-25 | 78 | 79 | 75 | 77 | 25,000 | 77 |
| 2012-06-22 | 77 | 77 | 75 | 77 | 16,000 | 77 |
| 2012-06-21 | 77 | 79 | 76 | 79 | 24,000 | 79 |
| 2012-06-20 | 74 | 77 | 70 | 77 | 91,000 | 77 |
| 2012-06-19 | 71 | 74 | 71 | 74 | 20,000 | 74 |
| 2012-06-18 | 72 | 72 | 70 | 72 | 20,000 | 72 |
| 2012-06-15 | 70 | 71 | 70 | 71 | 18,000 | 71 |
| 2012-06-14 | 70 | 71 | 70 | 70 | 13,000 | 70 |
| 2012-06-13 | 73 | 73 | 70 | 72 | 69,000 | 72 |
| 2012-06-12 | 74 | 74 | 74 | 74 | 2,000 | 74 |
| 2012-06-11 | 72 | 74 | 72 | 73 | 16,000 | 73 |
| 2012-06-08 | 72 | 72 | 71 | 72 | 9,000 | 72 |
| 2012-06-07 | 70 | 71 | 70 | 71 | 14,000 | 71 |
| 2012-06-06 | 70 | 71 | 69 | 69 | 18,000 | 69 |
| 2012-06-05 | 68 | 70 | 68 | 70 | 21,000 | 70 |
| 2012-06-04 | 70 | 72 | 67 | 69 | 57,000 | 69 |
| 2012-06-01 | 72 | 75 | 72 | 75 | 16,000 | 75 |
| 2012-05-31 | 72 | 74 | 72 | 74 | 6,000 | 74 |
| 2012-05-30 | 74 | 74 | 74 | 74 | 6,000 | 74 |
| 2012-05-29 | 76 | 76 | 73 | 73 | 10,000 | 73 |
| 2012-05-28 | 75 | 78 | 74 | 74 | 42,000 | 74 |
| 2012-05-25 | 74 | 74 | 72 | 72 | 34,000 | 72 |
| 2012-05-24 | 73 | 77 | 71 | 72 | 55,000 | 72 |
| 2012-05-23 | 74 | 74 | 73 | 73 | 11,000 | 73 |
| 2012-05-22 | 73 | 75 | 72 | 72 | 25,000 | 72 |
| 2012-05-21 | 69 | 72 | 69 | 72 | 22,000 | 72 |
| 2012-05-18 | 70 | 70 | 69 | 69 | 34,000 | 69 |
| 2012-05-17 | 70 | 71 | 68 | 71 | 79,000 | 71 |
| 2012-05-16 | 76 | 76 | 69 | 70 | 77,000 | 70 |
| 2012-05-15 | 73 | 78 | 67 | 74 | 287,000 | 74 |
| 2012-05-14 | 88 | 89 | 86 | 88 | 67,000 | 88 |
| 2012-05-11 | 90 | 90 | 85 | 89 | 25,000 | 89 |
| 2012-05-10 | 84 | 91 | 84 | 88 | 32,000 | 88 |
| 2012-05-09 | 90 | 90 | 84 | 86 | 139,000 | 86 |
| 2012-05-08 | 91 | 92 | 89 | 92 | 27,000 | 92 |
| 2012-05-07 | 91 | 92 | 90 | 91 | 46,000 | 91 |
| 2012-05-02 | 93 | 93 | 92 | 93 | 43,000 | 93 |
| 2012-05-01 | 90 | 96 | 90 | 93 | 115,000 | 93 |
| 2012-04-27 | 93 | 93 | 91 | 91 | 89,000 | 91 |
| 2012-04-26 | 95 | 95 | 94 | 94 | 16,000 | 94 |
| 2012-04-25 | 95 | 95 | 94 | 95 | 17,000 | 95 |
| 2012-04-24 | 94 | 94 | 93 | 94 | 35,000 | 94 |
| 2012-04-23 | 96 | 98 | 94 | 94 | 67,000 | 94 |
| 2012-04-20 | 97 | 97 | 94 | 96 | 80,000 | 96 |
| 2012-04-19 | 100 | 107 | 96 | 96 | 382,000 | 96 |
| 2012-04-18 | 92 | 103 | 92 | 97 | 764,000 | 97 |
| 2012-04-17 | 94 | 96 | 91 | 91 | 94,000 | 91 |
| 2012-04-16 | 92 | 96 | 91 | 95 | 218,000 | 95 |
| 2012-04-13 | 92 | 93 | 91 | 91 | 28,000 | 91 |
| 2012-04-12 | 92 | 93 | 92 | 93 | 8,000 | 93 |
| 2012-04-11 | 90 | 93 | 90 | 91 | 48,000 | 91 |
| 2012-04-10 | 96 | 98 | 91 | 92 | 142,000 | 92 |
| 2012-04-09 | 93 | 95 | 93 | 94 | 51,000 | 94 |
| 2012-04-06 | 91 | 93 | 91 | 93 | 30,000 | 93 |
| 2012-04-05 | 91 | 91 | 90 | 90 | 28,000 | 90 |
| 2012-04-04 | 92 | 92 | 91 | 92 | 42,000 | 92 |
| 2012-04-03 | 93 | 93 | 91 | 92 | 56,000 | 92 |
| 2012-04-02 | 93 | 93 | 91 | 93 | 62,000 | 93 |
| 2012-03-30 | 91 | 93 | 90 | 93 | 60,000 | 93 |
| 2012-03-29 | 91 | 95 | 90 | 93 | 122,000 | 93 |
| 2012-03-28 | 89 | 91 | 89 | 90 | 39,000 | 90 |
| 2012-03-27 | 92 | 92 | 89 | 92 | 60,000 | 92 |
| 2012-03-26 | 93 | 94 | 89 | 90 | 116,000 | 90 |
| 2012-03-23 | 94 | 95 | 92 | 94 | 127,000 | 94 |
| 2012-03-22 | 93 | 93 | 89 | 91 | 248,000 | 91 |
| 2012-03-21 | 92 | 96 | 89 | 94 | 1,179,000 | 94 |
| 2012-03-19 | 113 | 113 | 109 | 112 | 78,000 | 112 |
| 2012-03-16 | 116 | 116 | 112 | 113 | 61,000 | 113 |
| 2012-03-15 | 113 | 118 | 111 | 117 | 94,000 | 117 |
| 2012-03-14 | 115 | 115 | 111 | 114 | 99,000 | 114 |
| 2012-03-13 | 117 | 117 | 112 | 115 | 117,000 | 115 |
| 2012-03-12 | 118 | 119 | 116 | 117 | 88,000 | 117 |
| 2012-03-09 | 121 | 121 | 113 | 119 | 216,000 | 119 |
| 2012-03-08 | 124 | 130 | 116 | 121 | 710,000 | 121 |
| 2012-03-07 | 110 | 112 | 108 | 109 | 117,000 | 109 |
| 2012-03-06 | 107 | 129 | 106 | 113 | 1,530,000 | 113 |
| 2012-03-05 | 104 | 107 | 104 | 106 | 86,000 | 106 |
| 2012-03-02 | 104 | 110 | 101 | 106 | 350,000 | 106 |
| 2012-03-01 | 116 | 117 | 103 | 106 | 811,000 | 106 |
| 2012-02-29 | 108 | 149 | 105 | 128 | 6,362,000 | 128 |
| 2012-02-28 | 98 | 107 | 97 | 103 | 411,000 | 103 |
| 2012-02-27 | 99 | 99 | 97 | 99 | 81,000 | 99 |
| 2012-02-24 | 101 | 104 | 95 | 98 | 126,000 | 98 |
| 2012-02-23 | 99 | 114 | 95 | 101 | 729,000 | 101 |
| 2012-02-22 | 100 | 100 | 94 | 96 | 138,000 | 96 |
| 2012-02-21 | 101 | 101 | 98 | 101 | 90,000 | 101 |
| 2012-02-20 | 103 | 103 | 98 | 100 | 158,000 | 100 |
| 2012-02-17 | 106 | 107 | 97 | 101 | 348,000 | 101 |
| 2012-02-16 | 100 | 114 | 95 | 98 | 527,000 | 98 |
| 2012-02-15 | 103 | 143 | 96 | 96 | 1,796,000 | 96 |
| 2012-02-14 | 102 | 108 | 102 | 108 | 245,000 | 108 |
| 2012-02-13 | 79 | 81 | 76 | 78 | 39,000 | 78 |
| 2012-02-10 | 80 | 80 | 79 | 79 | 2,000 | 79 |
| 2012-02-08 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2012-02-07 | 80 | 80 | 78 | 80 | 4,000 | 80 |
| 2012-02-06 | 80 | 80 | 77 | 80 | 16,000 | 80 |
| 2012-02-03 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2012-02-02 | 80 | 80 | 79 | 79 | 5,000 | 79 |
| 2012-02-01 | 83 | 83 | 78 | 81 | 16,000 | 81 |
| 2012-01-31 | 83 | 83 | 83 | 83 | 13,000 | 83 |
| 2012-01-30 | 82 | 84 | 82 | 83 | 13,000 | 83 |
| 2012-01-27 | 79 | 80 | 79 | 80 | 3,000 | 80 |
| 2012-01-26 | 82 | 82 | 80 | 80 | 23,000 | 80 |
| 2012-01-25 | 84 | 84 | 80 | 80 | 12,000 | 80 |
| 2012-01-24 | 82 | 82 | 79 | 82 | 18,000 | 82 |
| 2012-01-23 | 82 | 82 | 82 | 82 | 3,000 | 82 |
| 2012-01-20 | 79 | 82 | 78 | 78 | 22,000 | 78 |
| 2012-01-19 | 77 | 80 | 77 | 78 | 8,000 | 78 |
| 2012-01-18 | 77 | 77 | 76 | 76 | 15,000 | 76 |
| 2012-01-17 | 81 | 81 | 77 | 77 | 45,000 | 77 |
| 2012-01-16 | 72 | 85 | 72 | 76 | 252,000 | 76 |
| 2012-01-13 | 69 | 72 | 69 | 71 | 53,000 | 71 |
| 2012-01-12 | 68 | 68 | 67 | 67 | 15,000 | 67 |
| 2012-01-11 | 66 | 67 | 66 | 67 | 8,000 | 67 |
| 2012-01-10 | 65 | 66 | 65 | 66 | 6,000 | 66 |
| 2012-01-06 | 66 | 66 | 65 | 66 | 4,000 | 66 |
| 2012-01-05 | 67 | 67 | 66 | 66 | 5,000 | 66 |
| 2012-01-04 | 66 | 66 | 65 | 65 | 15,000 | 65 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
