9904 (株)ベリテの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	124	124	118	122	146,000	122
2013-12-27	116	123	115	120	219,000	120
2013-12-26	116	117	116	117	21,000	117
2013-12-25	113	115	112	114	37,000	114
2013-12-24	114	115	111	113	37,000	113
2013-12-20	115	115	113	114	39,000	114
2013-12-19	114	118	114	116	94,000	116
2013-12-18	114	115	113	114	47,000	114
2013-12-17	117	117	113	114	45,000	114
2013-12-16	119	119	113	113	107,000	113
2013-12-13	117	118	117	118	36,000	118
2013-12-12	116	120	116	118	124,000	118
2013-12-11	117	119	116	117	111,000	117
2013-12-10	121	122	118	119	196,000	119
2013-12-09	116	122	116	122	455,000	122
2013-12-06	112	123	112	114	358,000	114
2013-12-05	117	117	112	112	92,000	112
2013-12-04	118	118	113	114	146,000	114
2013-12-03	121	121	118	119	101,000	119
2013-12-02	122	122	117	120	142,000	120
2013-11-29	120	121	117	120	224,000	120
2013-11-28	118	118	113	116	188,000	116
2013-11-27	120	122	118	118	259,000	118
2013-11-26	116	128	115	120	979,000	120
2013-11-25	118	119	113	117	938,000	117
2013-11-22	111	149	111	125	8,605,000	125
2013-11-21	104	108	104	107	141,000	107
2013-11-20	105	106	104	104	107,000	104
2013-11-19	103	104	102	104	53,000	104
2013-11-18	104	105	101	103	153,000	103
2013-11-15	101	117	100	104	1,352,000	104
2013-11-14	100	101	99	100	60,000	100
2013-11-13	101	101	93	100	251,000	100
2013-11-12	100	101	99	100	57,000	100
2013-11-11	107	107	98	103	323,000	103
2013-11-08	106	107	102	107	111,000	107
2013-11-07	111	112	104	106	297,000	106
2013-11-06	117	127	106	115	1,460,000	115
2013-11-05	95	122	95	122	3,049,000	122
2013-11-01	94	94	92	92	59,000	92
2013-10-31	96	96	94	94	41,000	94
2013-10-30	101	101	96	97	67,000	97
2013-10-29	97	100	97	98	49,000	98
2013-10-28	96	105	96	97	196,000	97
2013-10-25	96	96	95	96	78,000	96
2013-10-24	91	95	91	95	26,000	95
2013-10-23	93	93	92	92	27,000	92
2013-10-22	93	93	93	93	19,000	93
2013-10-21	92	94	91	94	40,000	94
2013-10-18	91	93	91	93	14,000	93
2013-10-17	90	91	89	90	29,000	90
2013-10-16	89	89	87	88	9,000	88
2013-10-15	90	90	87	89	26,000	89
2013-10-11	90	90	88	88	39,000	88
2013-10-10	88	90	88	90	10,000	90
2013-10-09	86	88	86	87	48,000	87
2013-10-08	86	88	86	88	15,000	88
2013-10-07	89	89	88	88	31,000	88
2013-10-04	91	91	89	89	22,000	89
2013-10-03	91	91	90	91	9,000	91
2013-10-02	95	95	91	91	30,000	91
2013-10-01	91	95	91	95	39,000	95
2013-09-30	90	93	90	90	41,000	90
2013-09-27	91	93	91	92	14,000	92
2013-09-26	88	91	88	90	57,000	90
2013-09-25	97	97	92	93	94,000	93
2013-09-24	95	99	92	98	186,000	98
2013-09-20	86	96	86	95	308,000	95
2013-09-19	86	86	86	86	24,000	86
2013-09-18	85	85	84	85	37,000	85
2013-09-17	84	85	83	85	25,000	85
2013-09-13	83	83	83	83	7,000	83
2013-09-12	83	83	83	83	8,000	83
2013-09-11	82	83	82	83	29,000	83
2013-09-10	83	83	81	81	19,000	81
2013-09-09	83	83	83	83	8,000	83
2013-09-06	82	84	80	81	43,000	81
2013-09-05	80	82	80	82	13,000	82
2013-09-04	80	82	80	81	35,000	81
2013-09-03	78	81	78	80	114,000	80
2013-09-02	83	83	81	82	39,000	82
2013-08-30	83	83	83	83	1,000	83
2013-08-29	83	83	83	83	1,000	83
2013-08-28	85	85	83	84	25,000	84
2013-08-27	86	86	86	86	1,000	86
2013-08-26	87	87	86	87	4,000	87
2013-08-23	87	87	86	86	11,000	86
2013-08-22	86	87	86	87	6,000	87
2013-08-21	86	87	85	86	37,000	86
2013-08-20	85	92	85	87	105,000	87
2013-08-19	84	84	83	84	11,000	84
2013-08-16	84	85	83	84	14,000	84
2013-08-15	85	85	84	84	9,000	84
2013-08-14	86	86	85	85	11,000	85
2013-08-13	86	86	85	85	5,000	85
2013-08-12	85	86	85	86	9,000	86
2013-08-09	86	86	86	86	7,000	86
2013-08-08	87	87	85	85	6,000	85
2013-08-07	86	86	85	85	4,000	85
2013-08-06	87	87	87	87	1,000	87
2013-08-05	87	87	86	86	9,000	86
2013-08-02	86	86	85	86	6,000	86
2013-08-01	85	85	85	85	5,000	85
2013-07-31	85	85	85	85	2,000	85
2013-07-30	82	86	82	86	9,000	86
2013-07-29	86	87	83	84	22,000	84
2013-07-26	88	88	87	87	12,000	87
2013-07-25	88	90	88	89	6,000	89
2013-07-24	88	88	87	88	7,000	88
2013-07-23	89	89	88	88	2,000	88
2013-07-22	89	89	88	89	8,000	89
2013-07-19	90	90	89	89	8,000	89
2013-07-18	93	93	89	90	43,000	90
2013-07-17	91	92	91	91	21,000	91
2013-07-16	93	93	90	91	6,000	91
2013-07-12	90	93	90	92	20,000	92
2013-07-11	87	89	87	89	6,000	89
2013-07-10	88	89	87	88	14,000	88
2013-07-09	88	89	86	88	25,000	88
2013-07-08	90	94	87	87	84,000	87
2013-07-05	87	89	87	88	13,000	88
2013-07-04	87	89	86	86	17,000	86
2013-07-03	86	87	85	87	20,000	87
2013-07-02	86	86	86	86	4,000	86
2013-07-01	84	84	82	84	36,000	84
2013-06-28	83	85	82	84	21,000	84
2013-06-27	81	81	81	81	10,000	81
2013-06-26	86	86	80	80	33,000	80
2013-06-25	86	86	82	84	30,000	84
2013-06-24	86	86	85	86	31,000	86
2013-06-21	85	89	85	86	23,000	86
2013-06-20	89	89	89	89	5,000	89
2013-06-19	88	89	86	87	13,000	87
2013-06-18	86	87	86	86	4,000	86
2013-06-17	85	87	85	87	6,000	87
2013-06-14	86	88	84	86	24,000	86
2013-06-13	86	86	85	86	13,000	86
2013-06-12	86	88	86	88	8,000	88
2013-06-11	86	87	86	87	27,000	87
2013-06-10	84	86	84	86	35,000	86
2013-06-07	84	88	82	84	156,000	84
2013-06-06	91	94	86	87	45,000	87
2013-06-05	95	96	92	93	17,000	93
2013-06-04	91	95	90	95	19,000	95
2013-06-03	93	93	91	92	17,000	92
2013-05-31	96	96	95	95	2,000	95
2013-05-30	97	97	94	94	13,000	94
2013-05-29	96	98	96	97	21,000	97
2013-05-28	94	96	94	94	17,000	94
2013-05-27	95	96	95	95	20,000	95
2013-05-24	102	102	95	97	24,000	97
2013-05-23	105	105	94	100	108,000	100
2013-05-22	105	105	103	105	49,000	105
2013-05-21	105	105	103	104	66,000	104
2013-05-20	105	105	102	103	41,000	103
2013-05-17	100	102	100	102	23,000	102
2013-05-16	105	105	85	100	222,000	100
2013-05-15	112	114	106	107	225,000	107
2013-05-14	116	118	110	112	324,000	112
2013-05-13	103	111	102	111	297,000	111
2013-05-10	103	104	102	103	40,000	103
2013-05-09	103	104	102	103	52,000	103
2013-05-08	104	104	102	103	65,000	103
2013-05-07	101	104	101	104	24,000	104
2013-05-02	102	103	100	100	64,000	100
2013-05-01	103	104	101	103	12,000	103
2013-04-30	102	103	100	102	37,000	102
2013-04-26	106	107	103	103	45,000	103
2013-04-25	106	108	105	106	132,000	106
2013-04-24	105	107	105	105	47,000	105
2013-04-23	103	105	103	105	30,000	105
2013-04-22	104	106	104	104	40,000	104
2013-04-19	105	105	103	104	47,000	104
2013-04-18	104	106	100	104	173,000	104
2013-04-17	108	109	106	106	62,000	106
2013-04-16	108	108	104	107	151,000	107
2013-04-15	111	112	108	111	320,000	111
2013-04-12	103	108	101	108	174,000	108
2013-04-11	105	113	103	103	597,000	103
2013-04-10	92	106	92	105	709,000	105
2013-04-09	92	93	91	91	66,000	91
2013-04-08	90	92	87	91	61,000	91
2013-04-05	89	91	88	89	16,000	89
2013-04-04	86	89	86	89	41,000	89
2013-04-03	83	86	83	86	18,000	86
2013-04-02	82	82	80	82	96,000	82
2013-04-01	88	88	83	83	44,000	83
2013-03-29	88	89	87	88	41,000	88
2013-03-28	89	90	88	89	18,000	89
2013-03-27	90	91	88	90	73,000	90
2013-03-26	92	92	91	92	102,000	92
2013-03-25	92	93	92	92	47,000	92
2013-03-22	94	94	93	93	55,000	93
2013-03-21	93	95	92	93	113,000	93
2013-03-19	93	93	92	93	27,000	93
2013-03-18	95	95	93	93	44,000	93
2013-03-15	94	95	93	94	62,000	94
2013-03-14	92	94	92	94	21,000	94
2013-03-13	93	93	92	92	21,000	92
2013-03-12	93	95	93	94	64,000	94
2013-03-11	92	94	92	92	151,000	92
2013-03-08	91	91	90	91	29,000	91
2013-03-07	91	91	90	91	38,000	91
2013-03-06	91	92	90	91	64,000	91
2013-03-05	92	92	90	91	61,000	91
2013-03-04	93	93	91	92	30,000	92
2013-03-01	91	93	91	93	41,000	93
2013-02-28	91	92	91	92	23,000	92
2013-02-27	91	92	90	92	31,000	92
2013-02-26	91	91	90	91	28,000	91
2013-02-25	90	94	90	92	39,000	92
2013-02-22	90	90	89	90	32,000	90
2013-02-21	91	91	90	90	17,000	90
2013-02-20	92	92	91	92	15,000	92
2013-02-19	89	93	89	91	63,000	91
2013-02-18	86	88	85	87	11,000	87
2013-02-15	87	87	82	85	64,000	85
2013-02-14	88	89	84	89	93,000	89
2013-02-13	92	92	87	90	127,000	90
2013-02-12	95	95	91	92	129,000	92
2013-02-08	95	97	94	96	31,000	96
2013-02-07	95	95	93	95	40,000	95
2013-02-06	95	96	94	95	57,000	95
2013-02-05	98	98	93	96	107,000	96
2013-02-04	96	99	95	98	78,000	98
2013-02-01	100	100	93	95	208,000	95
2013-01-31	90	101	90	98	210,000	98
2013-01-30	92	92	92	92	22,000	92
2013-01-29	92	94	90	90	43,000	90
2013-01-28	95	95	94	94	44,000	94
2013-01-25	92	94	91	94	39,000	94
2013-01-24	90	91	88	90	44,000	90
2013-01-23	92	92	89	90	57,000	90
2013-01-22	95	95	92	92	28,000	92
2013-01-21	91	96	90	94	29,000	94
2013-01-18	90	91	89	90	27,000	90
2013-01-17	92	94	87	88	85,000	88
2013-01-16	100	100	91	92	163,000	92
2013-01-15	95	98	94	98	100,000	98
2013-01-11	92	95	91	93	122,000	93
2013-01-10	85	90	85	90	89,000	90
2013-01-09	84	84	83	83	52,000	83
2013-01-08	83	85	83	84	64,000	84
2013-01-07	81	85	81	83	112,000	83
2013-01-04	79	82	79	81	90,000	81

分割・併合履歴： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9904 (株)ベリテ の時系列データ [2013年度]

9904 (株)ベリテの時系列データ [2013年度]