9904 (株)ベリテ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 100 | 101 | 99 | 100 | 15,000 | 100 |
| 2014-12-29 | 98 | 99 | 98 | 99 | 10,000 | 99 |
| 2014-12-26 | 98 | 99 | 98 | 99 | 3,000 | 99 |
| 2014-12-25 | 97 | 98 | 96 | 96 | 43,000 | 96 |
| 2014-12-24 | 97 | 98 | 97 | 97 | 31,000 | 97 |
| 2014-12-22 | 97 | 98 | 97 | 97 | 33,000 | 97 |
| 2014-12-19 | 97 | 98 | 96 | 98 | 89,000 | 98 |
| 2014-12-18 | 98 | 99 | 96 | 97 | 27,000 | 97 |
| 2014-12-17 | 97 | 98 | 97 | 97 | 11,000 | 97 |
| 2014-12-16 | 97 | 99 | 96 | 99 | 26,000 | 99 |
| 2014-12-15 | 99 | 99 | 98 | 98 | 12,000 | 98 |
| 2014-12-12 | 98 | 100 | 98 | 100 | 16,000 | 100 |
| 2014-12-11 | 98 | 99 | 98 | 98 | 9,000 | 98 |
| 2014-12-10 | 98 | 100 | 98 | 98 | 15,000 | 98 |
| 2014-12-09 | 99 | 100 | 98 | 99 | 27,000 | 99 |
| 2014-12-08 | 99 | 100 | 99 | 100 | 22,000 | 100 |
| 2014-12-05 | 98 | 100 | 97 | 99 | 24,000 | 99 |
| 2014-12-04 | 100 | 100 | 98 | 98 | 8,000 | 98 |
| 2014-12-03 | 101 | 102 | 99 | 99 | 50,000 | 99 |
| 2014-12-02 | 101 | 101 | 101 | 101 | 3,000 | 101 |
| 2014-12-01 | 101 | 102 | 101 | 101 | 19,000 | 101 |
| 2014-11-28 | 99 | 102 | 99 | 101 | 29,000 | 101 |
| 2014-11-27 | 100 | 100 | 99 | 100 | 7,000 | 100 |
| 2014-11-26 | 98 | 99 | 98 | 99 | 13,000 | 99 |
| 2014-11-25 | 97 | 99 | 97 | 99 | 11,000 | 99 |
| 2014-11-21 | 98 | 99 | 98 | 98 | 8,000 | 98 |
| 2014-11-20 | 97 | 98 | 97 | 98 | 3,000 | 98 |
| 2014-11-19 | 96 | 97 | 96 | 96 | 8,000 | 96 |
| 2014-11-18 | 96 | 97 | 96 | 96 | 9,000 | 96 |
| 2014-11-17 | 97 | 98 | 97 | 97 | 13,000 | 97 |
| 2014-11-14 | 97 | 97 | 97 | 97 | 7,000 | 97 |
| 2014-11-13 | 98 | 98 | 98 | 98 | 19,000 | 98 |
| 2014-11-12 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2014-11-11 | 99 | 99 | 98 | 99 | 15,000 | 99 |
| 2014-11-10 | 99 | 100 | 98 | 100 | 7,000 | 100 |
| 2014-11-06 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2014-11-05 | 98 | 100 | 98 | 100 | 10,000 | 100 |
| 2014-11-04 | 99 | 99 | 97 | 98 | 23,000 | 98 |
| 2014-10-31 | 97 | 97 | 96 | 97 | 21,000 | 97 |
| 2014-10-30 | 96 | 97 | 96 | 96 | 6,000 | 96 |
| 2014-10-29 | 96 | 98 | 96 | 98 | 8,000 | 98 |
| 2014-10-28 | 97 | 97 | 95 | 95 | 2,000 | 95 |
| 2014-10-27 | 95 | 97 | 95 | 97 | 5,000 | 97 |
| 2014-10-24 | 95 | 95 | 95 | 95 | 5,000 | 95 |
| 2014-10-23 | 96 | 96 | 94 | 94 | 14,000 | 94 |
| 2014-10-22 | 94 | 99 | 93 | 97 | 40,000 | 97 |
| 2014-10-21 | 93 | 93 | 93 | 93 | 4,000 | 93 |
| 2014-10-20 | 94 | 96 | 94 | 95 | 5,000 | 95 |
| 2014-10-17 | 92 | 95 | 91 | 94 | 14,000 | 94 |
| 2014-10-16 | 91 | 94 | 91 | 92 | 15,000 | 92 |
| 2014-10-15 | 93 | 93 | 93 | 93 | 4,000 | 93 |
| 2014-10-14 | 92 | 92 | 91 | 91 | 36,000 | 91 |
| 2014-10-10 | 95 | 95 | 93 | 93 | 28,000 | 93 |
| 2014-10-09 | 98 | 98 | 96 | 96 | 4,000 | 96 |
| 2014-10-08 | 95 | 96 | 95 | 96 | 11,000 | 96 |
| 2014-10-07 | 98 | 98 | 97 | 97 | 6,000 | 97 |
| 2014-10-06 | 97 | 98 | 96 | 98 | 19,000 | 98 |
| 2014-10-03 | 95 | 97 | 95 | 97 | 15,000 | 97 |
| 2014-10-02 | 97 | 98 | 95 | 95 | 86,000 | 95 |
| 2014-10-01 | 100 | 101 | 99 | 99 | 29,000 | 99 |
| 2014-09-30 | 100 | 101 | 100 | 101 | 8,000 | 101 |
| 2014-09-29 | 98 | 100 | 98 | 100 | 7,000 | 100 |
| 2014-09-26 | 99 | 101 | 97 | 99 | 53,000 | 99 |
| 2014-09-25 | 99 | 100 | 98 | 99 | 53,000 | 99 |
| 2014-09-24 | 98 | 99 | 98 | 99 | 24,000 | 99 |
| 2014-09-22 | 99 | 99 | 98 | 99 | 6,000 | 99 |
| 2014-09-19 | 99 | 99 | 98 | 99 | 20,000 | 99 |
| 2014-09-18 | 98 | 99 | 98 | 99 | 16,000 | 99 |
| 2014-09-17 | 97 | 98 | 97 | 98 | 4,000 | 98 |
| 2014-09-16 | 98 | 99 | 97 | 97 | 57,000 | 97 |
| 2014-09-12 | 99 | 99 | 99 | 99 | 16,000 | 99 |
| 2014-09-11 | 100 | 100 | 99 | 99 | 14,000 | 99 |
| 2014-09-10 | 99 | 99 | 99 | 99 | 30,000 | 99 |
| 2014-09-09 | 100 | 100 | 98 | 99 | 106,000 | 99 |
| 2014-09-08 | 100 | 101 | 100 | 101 | 4,000 | 101 |
| 2014-09-05 | 101 | 101 | 99 | 99 | 16,000 | 99 |
| 2014-09-04 | 101 | 102 | 100 | 101 | 31,000 | 101 |
| 2014-09-03 | 103 | 103 | 99 | 101 | 165,000 | 101 |
| 2014-09-02 | 101 | 103 | 101 | 103 | 13,000 | 103 |
| 2014-09-01 | 102 | 103 | 101 | 101 | 23,000 | 101 |
| 2014-08-29 | 104 | 105 | 102 | 102 | 11,000 | 102 |
| 2014-08-28 | 103 | 104 | 102 | 104 | 12,000 | 104 |
| 2014-08-27 | 104 | 104 | 101 | 102 | 39,000 | 102 |
| 2014-08-26 | 103 | 103 | 103 | 103 | 11,000 | 103 |
| 2014-08-25 | 104 | 104 | 102 | 103 | 16,000 | 103 |
| 2014-08-22 | 105 | 105 | 101 | 104 | 74,000 | 104 |
| 2014-08-21 | 105 | 106 | 104 | 104 | 16,000 | 104 |
| 2014-08-20 | 105 | 106 | 105 | 105 | 6,000 | 105 |
| 2014-08-19 | 105 | 106 | 104 | 104 | 10,000 | 104 |
| 2014-08-18 | 104 | 105 | 104 | 105 | 5,000 | 105 |
| 2014-08-15 | 102 | 103 | 102 | 103 | 19,000 | 103 |
| 2014-08-14 | 105 | 107 | 102 | 103 | 47,000 | 103 |
| 2014-08-13 | 107 | 107 | 103 | 105 | 48,000 | 105 |
| 2014-08-12 | 102 | 107 | 101 | 107 | 124,000 | 107 |
| 2014-08-11 | 102 | 102 | 100 | 101 | 33,000 | 101 |
| 2014-08-08 | 101 | 102 | 100 | 101 | 53,000 | 101 |
| 2014-08-07 | 100 | 103 | 100 | 101 | 18,000 | 101 |
| 2014-08-06 | 100 | 101 | 99 | 100 | 27,000 | 100 |
| 2014-08-05 | 104 | 104 | 99 | 101 | 139,000 | 101 |
| 2014-08-04 | 104 | 104 | 103 | 104 | 12,000 | 104 |
| 2014-08-01 | 104 | 107 | 103 | 104 | 113,000 | 104 |
| 2014-07-31 | 111 | 111 | 106 | 106 | 70,000 | 106 |
| 2014-07-30 | 113 | 115 | 109 | 109 | 292,000 | 109 |
| 2014-07-29 | 113 | 121 | 109 | 111 | 1,643,000 | 111 |
| 2014-07-28 | 106 | 110 | 104 | 108 | 486,000 | 108 |
| 2014-07-25 | 105 | 108 | 103 | 106 | 270,000 | 106 |
| 2014-07-24 | 101 | 106 | 100 | 103 | 114,000 | 103 |
| 2014-07-23 | 103 | 103 | 102 | 102 | 11,000 | 102 |
| 2014-07-22 | 101 | 102 | 100 | 102 | 19,000 | 102 |
| 2014-07-18 | 100 | 100 | 99 | 100 | 56,000 | 100 |
| 2014-07-17 | 103 | 103 | 101 | 101 | 7,000 | 101 |
| 2014-07-16 | 102 | 103 | 102 | 103 | 4,000 | 103 |
| 2014-07-15 | 101 | 102 | 101 | 102 | 13,000 | 102 |
| 2014-07-14 | 101 | 102 | 99 | 101 | 42,000 | 101 |
| 2014-07-11 | 100 | 101 | 100 | 101 | 89,000 | 101 |
| 2014-07-10 | 104 | 104 | 101 | 102 | 31,000 | 102 |
| 2014-07-09 | 104 | 106 | 103 | 104 | 73,000 | 104 |
| 2014-07-08 | 106 | 112 | 103 | 105 | 298,000 | 105 |
| 2014-07-07 | 104 | 105 | 103 | 105 | 64,000 | 105 |
| 2014-07-04 | 102 | 105 | 102 | 104 | 32,000 | 104 |
| 2014-07-03 | 105 | 106 | 102 | 103 | 35,000 | 103 |
| 2014-07-02 | 98 | 111 | 98 | 105 | 369,000 | 105 |
| 2014-07-01 | 98 | 99 | 98 | 98 | 9,000 | 98 |
| 2014-06-30 | 96 | 97 | 96 | 97 | 8,000 | 97 |
| 2014-06-27 | 97 | 97 | 95 | 96 | 56,000 | 96 |
| 2014-06-26 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2014-06-25 | 98 | 99 | 98 | 98 | 9,000 | 98 |
| 2014-06-24 | 98 | 98 | 97 | 97 | 16,000 | 97 |
| 2014-06-23 | 97 | 98 | 97 | 98 | 11,000 | 98 |
| 2014-06-20 | 98 | 98 | 97 | 98 | 6,000 | 98 |
| 2014-06-19 | 101 | 101 | 96 | 98 | 128,000 | 98 |
| 2014-06-18 | 99 | 100 | 99 | 100 | 14,000 | 100 |
| 2014-06-17 | 98 | 99 | 98 | 99 | 16,000 | 99 |
| 2014-06-16 | 98 | 99 | 98 | 99 | 24,000 | 99 |
| 2014-06-13 | 97 | 98 | 97 | 98 | 9,000 | 98 |
| 2014-06-12 | 98 | 98 | 98 | 98 | 16,000 | 98 |
| 2014-06-11 | 99 | 99 | 98 | 98 | 3,000 | 98 |
| 2014-06-10 | 98 | 99 | 98 | 99 | 5,000 | 99 |
| 2014-06-09 | 99 | 99 | 99 | 99 | 45,000 | 99 |
| 2014-06-06 | 99 | 99 | 98 | 98 | 13,000 | 98 |
| 2014-06-05 | 99 | 99 | 98 | 98 | 5,000 | 98 |
| 2014-06-04 | 99 | 99 | 98 | 99 | 9,000 | 99 |
| 2014-06-03 | 102 | 102 | 100 | 100 | 4,000 | 100 |
| 2014-06-02 | 97 | 100 | 97 | 100 | 12,000 | 100 |
| 2014-05-30 | 97 | 97 | 96 | 96 | 10,000 | 96 |
| 2014-05-29 | 95 | 96 | 95 | 96 | 7,000 | 96 |
| 2014-05-28 | 95 | 96 | 95 | 95 | 8,000 | 95 |
| 2014-05-27 | 95 | 95 | 94 | 95 | 16,000 | 95 |
| 2014-05-26 | 94 | 95 | 94 | 95 | 5,000 | 95 |
| 2014-05-23 | 93 | 93 | 92 | 93 | 22,000 | 93 |
| 2014-05-22 | 91 | 92 | 91 | 92 | 20,000 | 92 |
| 2014-05-21 | 91 | 91 | 91 | 91 | 18,000 | 91 |
| 2014-05-20 | 91 | 92 | 91 | 92 | 11,000 | 92 |
| 2014-05-19 | 93 | 93 | 91 | 91 | 51,000 | 91 |
| 2014-05-16 | 93 | 94 | 91 | 92 | 57,000 | 92 |
| 2014-05-15 | 94 | 95 | 94 | 95 | 12,000 | 95 |
| 2014-05-14 | 95 | 95 | 94 | 94 | 50,000 | 94 |
| 2014-05-13 | 98 | 98 | 96 | 96 | 52,000 | 96 |
| 2014-05-12 | 99 | 99 | 97 | 98 | 40,000 | 98 |
| 2014-05-09 | 101 | 101 | 98 | 99 | 80,000 | 99 |
| 2014-05-08 | 102 | 103 | 101 | 101 | 5,000 | 101 |
| 2014-05-01 | 102 | 103 | 102 | 103 | 3,000 | 103 |
| 2014-04-30 | 101 | 101 | 101 | 101 | 20,000 | 101 |
| 2014-04-28 | 103 | 103 | 101 | 101 | 5,000 | 101 |
| 2014-04-25 | 103 | 103 | 103 | 103 | 3,000 | 103 |
| 2014-04-24 | 102 | 102 | 101 | 102 | 9,000 | 102 |
| 2014-04-23 | 101 | 102 | 101 | 102 | 5,000 | 102 |
| 2014-04-22 | 102 | 103 | 102 | 103 | 3,000 | 103 |
| 2014-04-21 | 103 | 103 | 103 | 103 | 5,000 | 103 |
| 2014-04-18 | 103 | 103 | 102 | 102 | 2,000 | 102 |
| 2014-04-17 | 102 | 104 | 102 | 104 | 9,000 | 104 |
| 2014-04-16 | 101 | 105 | 101 | 102 | 16,000 | 102 |
| 2014-04-15 | 100 | 101 | 100 | 100 | 46,000 | 100 |
| 2014-04-14 | 103 | 103 | 102 | 102 | 2,000 | 102 |
| 2014-04-11 | 103 | 103 | 102 | 102 | 20,000 | 102 |
| 2014-04-10 | 105 | 105 | 104 | 104 | 9,000 | 104 |
| 2014-04-09 | 104 | 105 | 104 | 104 | 8,000 | 104 |
| 2014-04-08 | 104 | 106 | 104 | 106 | 10,000 | 106 |
| 2014-04-07 | 106 | 107 | 105 | 105 | 7,000 | 105 |
| 2014-04-04 | 107 | 107 | 106 | 107 | 4,000 | 107 |
| 2014-04-03 | 107 | 107 | 107 | 107 | 5,000 | 107 |
| 2014-04-02 | 106 | 108 | 106 | 107 | 15,000 | 107 |
| 2014-04-01 | 108 | 108 | 104 | 105 | 28,000 | 105 |
| 2014-03-31 | 107 | 107 | 105 | 106 | 7,000 | 106 |
| 2014-03-28 | 106 | 107 | 104 | 107 | 13,000 | 107 |
| 2014-03-27 | 104 | 105 | 104 | 105 | 52,000 | 105 |
| 2014-03-26 | 107 | 109 | 107 | 108 | 63,000 | 108 |
| 2014-03-25 | 109 | 110 | 106 | 106 | 49,000 | 106 |
| 2014-03-24 | 108 | 109 | 108 | 108 | 11,000 | 108 |
| 2014-03-20 | 107 | 107 | 105 | 107 | 21,000 | 107 |
| 2014-03-19 | 112 | 112 | 106 | 109 | 57,000 | 109 |
| 2014-03-18 | 109 | 112 | 109 | 112 | 13,000 | 112 |
| 2014-03-17 | 105 | 110 | 105 | 110 | 42,000 | 110 |
| 2014-03-14 | 113 | 113 | 105 | 105 | 84,000 | 105 |
| 2014-03-13 | 115 | 115 | 114 | 114 | 9,000 | 114 |
| 2014-03-12 | 114 | 115 | 114 | 114 | 6,000 | 114 |
| 2014-03-11 | 115 | 116 | 115 | 115 | 8,000 | 115 |
| 2014-03-10 | 114 | 115 | 114 | 115 | 5,000 | 115 |
| 2014-03-07 | 115 | 115 | 113 | 114 | 23,000 | 114 |
| 2014-03-06 | 110 | 114 | 110 | 113 | 9,000 | 113 |
| 2014-03-05 | 113 | 113 | 109 | 110 | 13,000 | 110 |
| 2014-03-04 | 109 | 112 | 108 | 112 | 11,000 | 112 |
| 2014-03-03 | 110 | 110 | 107 | 110 | 32,000 | 110 |
| 2014-02-28 | 113 | 114 | 112 | 114 | 9,000 | 114 |
| 2014-02-27 | 115 | 115 | 112 | 113 | 13,000 | 113 |
| 2014-02-26 | 112 | 115 | 112 | 115 | 21,000 | 115 |
| 2014-02-25 | 110 | 113 | 109 | 113 | 30,000 | 113 |
| 2014-02-24 | 108 | 109 | 107 | 109 | 16,000 | 109 |
| 2014-02-21 | 105 | 108 | 105 | 107 | 22,000 | 107 |
| 2014-02-20 | 107 | 108 | 104 | 104 | 31,000 | 104 |
| 2014-02-19 | 109 | 109 | 106 | 107 | 46,000 | 107 |
| 2014-02-18 | 107 | 110 | 106 | 108 | 23,000 | 108 |
| 2014-02-17 | 108 | 108 | 103 | 106 | 56,000 | 106 |
| 2014-02-14 | 115 | 115 | 101 | 108 | 200,000 | 108 |
| 2014-02-13 | 118 | 128 | 114 | 116 | 278,000 | 116 |
| 2014-02-12 | 118 | 118 | 114 | 115 | 29,000 | 115 |
| 2014-02-10 | 116 | 116 | 115 | 115 | 24,000 | 115 |
| 2014-02-07 | 110 | 114 | 110 | 113 | 22,000 | 113 |
| 2014-02-06 | 102 | 116 | 102 | 108 | 84,000 | 108 |
| 2014-02-05 | 103 | 103 | 99 | 101 | 72,000 | 101 |
| 2014-02-04 | 106 | 106 | 97 | 97 | 272,000 | 97 |
| 2014-02-03 | 118 | 118 | 112 | 112 | 101,000 | 112 |
| 2014-01-31 | 121 | 125 | 118 | 118 | 42,000 | 118 |
| 2014-01-30 | 124 | 124 | 120 | 120 | 3,000 | 120 |
| 2014-01-29 | 124 | 125 | 122 | 124 | 13,000 | 124 |
| 2014-01-28 | 116 | 122 | 116 | 122 | 25,000 | 122 |
| 2014-01-27 | 119 | 120 | 115 | 116 | 93,000 | 116 |
| 2014-01-24 | 124 | 126 | 123 | 124 | 59,000 | 124 |
| 2014-01-23 | 128 | 128 | 126 | 127 | 51,000 | 127 |
| 2014-01-22 | 129 | 129 | 126 | 128 | 86,000 | 128 |
| 2014-01-21 | 130 | 131 | 129 | 130 | 54,000 | 130 |
| 2014-01-20 | 131 | 131 | 127 | 129 | 88,000 | 129 |
| 2014-01-17 | 131 | 132 | 130 | 131 | 58,000 | 131 |
| 2014-01-16 | 129 | 134 | 129 | 132 | 97,000 | 132 |
| 2014-01-15 | 131 | 132 | 128 | 129 | 110,000 | 129 |
| 2014-01-14 | 129 | 131 | 126 | 129 | 177,000 | 129 |
| 2014-01-10 | 127 | 134 | 125 | 131 | 351,000 | 131 |
| 2014-01-09 | 121 | 126 | 120 | 126 | 155,000 | 126 |
| 2014-01-08 | 121 | 123 | 120 | 122 | 89,000 | 122 |
| 2014-01-07 | 120 | 121 | 119 | 120 | 19,000 | 120 |
| 2014-01-06 | 120 | 120 | 117 | 119 | 55,000 | 119 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
