9904 (株)ベリテ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 122 | 125 | 122 | 124 | 54,000 | 124 |
| 2015-12-29 | 120 | 123 | 120 | 123 | 26,000 | 123 |
| 2015-12-28 | 116 | 120 | 116 | 120 | 30,000 | 120 |
| 2015-12-25 | 120 | 120 | 115 | 115 | 84,000 | 115 |
| 2015-12-24 | 121 | 124 | 119 | 120 | 71,000 | 120 |
| 2015-12-22 | 124 | 124 | 120 | 120 | 56,000 | 120 |
| 2015-12-21 | 128 | 128 | 121 | 123 | 151,000 | 123 |
| 2015-12-18 | 130 | 130 | 128 | 128 | 62,000 | 128 |
| 2015-12-17 | 128 | 134 | 128 | 130 | 106,000 | 130 |
| 2015-12-16 | 129 | 129 | 128 | 129 | 10,000 | 129 |
| 2015-12-15 | 129 | 129 | 126 | 128 | 37,000 | 128 |
| 2015-12-14 | 127 | 130 | 125 | 130 | 86,000 | 130 |
| 2015-12-11 | 130 | 130 | 128 | 130 | 72,000 | 130 |
| 2015-12-10 | 132 | 132 | 128 | 130 | 52,000 | 130 |
| 2015-12-09 | 133 | 133 | 131 | 132 | 27,000 | 132 |
| 2015-12-08 | 136 | 136 | 133 | 133 | 89,000 | 133 |
| 2015-12-07 | 130 | 138 | 130 | 137 | 220,000 | 137 |
| 2015-12-04 | 130 | 130 | 128 | 129 | 60,000 | 129 |
| 2015-12-03 | 128 | 131 | 128 | 131 | 79,000 | 131 |
| 2015-12-02 | 130 | 130 | 128 | 129 | 20,000 | 129 |
| 2015-12-01 | 129 | 131 | 128 | 130 | 51,000 | 130 |
| 2015-11-30 | 130 | 130 | 128 | 129 | 60,000 | 129 |
| 2015-11-27 | 130 | 133 | 128 | 128 | 346,000 | 128 |
| 2015-11-26 | 129 | 133 | 127 | 131 | 317,000 | 131 |
| 2015-11-25 | 123 | 129 | 122 | 129 | 185,000 | 129 |
| 2015-11-24 | 121 | 124 | 121 | 123 | 12,000 | 123 |
| 2015-11-20 | 121 | 123 | 121 | 121 | 59,000 | 121 |
| 2015-11-19 | 122 | 122 | 121 | 121 | 13,000 | 121 |
| 2015-11-18 | 121 | 122 | 120 | 121 | 24,000 | 121 |
| 2015-11-17 | 122 | 122 | 120 | 122 | 18,000 | 122 |
| 2015-11-16 | 121 | 122 | 119 | 121 | 12,000 | 121 |
| 2015-11-13 | 122 | 124 | 122 | 123 | 21,000 | 123 |
| 2015-11-12 | 123 | 125 | 119 | 123 | 43,000 | 123 |
| 2015-11-11 | 124 | 124 | 120 | 123 | 12,000 | 123 |
| 2015-11-10 | 123 | 124 | 123 | 124 | 15,000 | 124 |
| 2015-11-09 | 121 | 125 | 121 | 123 | 40,000 | 123 |
| 2015-11-06 | 120 | 124 | 120 | 124 | 14,000 | 124 |
| 2015-11-05 | 121 | 122 | 120 | 120 | 30,000 | 120 |
| 2015-11-04 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2015-11-02 | 123 | 123 | 123 | 123 | 4,000 | 123 |
| 2015-10-30 | 125 | 125 | 123 | 123 | 18,000 | 123 |
| 2015-10-29 | 125 | 126 | 123 | 124 | 102,000 | 124 |
| 2015-10-28 | 118 | 123 | 118 | 123 | 111,000 | 123 |
| 2015-10-27 | 118 | 120 | 118 | 119 | 12,000 | 119 |
| 2015-10-26 | 119 | 119 | 117 | 119 | 14,000 | 119 |
| 2015-10-23 | 117 | 118 | 117 | 118 | 10,000 | 118 |
| 2015-10-22 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2015-10-21 | 115 | 117 | 115 | 117 | 6,000 | 117 |
| 2015-10-20 | 115 | 117 | 113 | 116 | 13,000 | 116 |
| 2015-10-19 | 118 | 118 | 109 | 114 | 29,000 | 114 |
| 2015-10-16 | 116 | 118 | 116 | 117 | 8,000 | 117 |
| 2015-10-15 | 114 | 118 | 114 | 118 | 14,000 | 118 |
| 2015-10-14 | 119 | 119 | 118 | 118 | 6,000 | 118 |
| 2015-10-13 | 115 | 118 | 114 | 118 | 15,000 | 118 |
| 2015-10-09 | 115 | 118 | 113 | 116 | 29,000 | 116 |
| 2015-10-08 | 116 | 117 | 115 | 115 | 10,000 | 115 |
| 2015-10-07 | 117 | 117 | 113 | 115 | 33,000 | 115 |
| 2015-10-06 | 115 | 116 | 115 | 116 | 12,000 | 116 |
| 2015-10-05 | 115 | 116 | 115 | 115 | 6,000 | 115 |
| 2015-10-02 | 114 | 116 | 113 | 115 | 13,000 | 115 |
| 2015-10-01 | 115 | 118 | 113 | 114 | 26,000 | 114 |
| 2015-09-30 | 115 | 117 | 114 | 115 | 19,000 | 115 |
| 2015-09-28 | 115 | 117 | 113 | 116 | 9,000 | 116 |
| 2015-09-25 | 114 | 115 | 114 | 115 | 6,000 | 115 |
| 2015-09-24 | 114 | 114 | 113 | 113 | 17,000 | 113 |
| 2015-09-18 | 120 | 120 | 115 | 116 | 14,000 | 116 |
| 2015-09-17 | 118 | 120 | 116 | 119 | 33,000 | 119 |
| 2015-09-16 | 118 | 119 | 118 | 119 | 2,000 | 119 |
| 2015-09-15 | 113 | 116 | 113 | 116 | 9,000 | 116 |
| 2015-09-14 | 118 | 118 | 116 | 118 | 6,000 | 118 |
| 2015-09-11 | 118 | 118 | 118 | 118 | 8,000 | 118 |
| 2015-09-10 | 115 | 118 | 115 | 118 | 4,000 | 118 |
| 2015-09-09 | 115 | 120 | 115 | 116 | 17,000 | 116 |
| 2015-09-08 | 118 | 120 | 116 | 116 | 16,000 | 116 |
| 2015-09-07 | 112 | 120 | 112 | 119 | 22,000 | 119 |
| 2015-09-04 | 120 | 121 | 115 | 116 | 23,000 | 116 |
| 2015-09-03 | 122 | 122 | 119 | 119 | 21,000 | 119 |
| 2015-09-02 | 118 | 122 | 118 | 122 | 15,000 | 122 |
| 2015-09-01 | 120 | 123 | 119 | 120 | 24,000 | 120 |
| 2015-08-31 | 119 | 123 | 118 | 120 | 21,000 | 120 |
| 2015-08-28 | 117 | 123 | 117 | 119 | 80,000 | 119 |
| 2015-08-27 | 115 | 122 | 115 | 117 | 62,000 | 117 |
| 2015-08-26 | 104 | 116 | 104 | 116 | 45,000 | 116 |
| 2015-08-25 | 102 | 111 | 99 | 105 | 226,000 | 105 |
| 2015-08-24 | 125 | 128 | 111 | 111 | 153,000 | 111 |
| 2015-08-21 | 130 | 130 | 127 | 129 | 93,000 | 129 |
| 2015-08-20 | 129 | 134 | 129 | 134 | 47,000 | 134 |
| 2015-08-19 | 133 | 134 | 131 | 132 | 31,000 | 132 |
| 2015-08-18 | 131 | 134 | 131 | 133 | 17,000 | 133 |
| 2015-08-17 | 133 | 134 | 130 | 131 | 76,000 | 131 |
| 2015-08-14 | 132 | 135 | 132 | 135 | 31,000 | 135 |
| 2015-08-13 | 130 | 138 | 130 | 132 | 120,000 | 132 |
| 2015-08-12 | 131 | 133 | 129 | 133 | 13,000 | 133 |
| 2015-08-11 | 130 | 133 | 129 | 133 | 45,000 | 133 |
| 2015-08-10 | 132 | 132 | 130 | 130 | 58,000 | 130 |
| 2015-08-07 | 134 | 134 | 132 | 133 | 24,000 | 133 |
| 2015-08-06 | 135 | 136 | 134 | 134 | 48,000 | 134 |
| 2015-08-05 | 133 | 135 | 133 | 135 | 9,000 | 135 |
| 2015-08-04 | 134 | 134 | 132 | 133 | 44,000 | 133 |
| 2015-08-03 | 137 | 137 | 134 | 135 | 28,000 | 135 |
| 2015-07-31 | 139 | 139 | 136 | 136 | 35,000 | 136 |
| 2015-07-30 | 140 | 140 | 137 | 139 | 43,000 | 139 |
| 2015-07-29 | 140 | 141 | 139 | 139 | 56,000 | 139 |
| 2015-07-28 | 139 | 140 | 136 | 139 | 50,000 | 139 |
| 2015-07-27 | 140 | 140 | 139 | 139 | 27,000 | 139 |
| 2015-07-24 | 144 | 144 | 139 | 142 | 54,000 | 142 |
| 2015-07-23 | 141 | 144 | 141 | 144 | 89,000 | 144 |
| 2015-07-22 | 141 | 141 | 139 | 140 | 46,000 | 140 |
| 2015-07-21 | 142 | 143 | 140 | 141 | 50,000 | 141 |
| 2015-07-17 | 144 | 145 | 139 | 141 | 57,000 | 141 |
| 2015-07-16 | 145 | 145 | 142 | 143 | 76,000 | 143 |
| 2015-07-15 | 143 | 145 | 142 | 144 | 65,000 | 144 |
| 2015-07-14 | 145 | 147 | 142 | 142 | 221,000 | 142 |
| 2015-07-13 | 139 | 143 | 139 | 141 | 54,000 | 141 |
| 2015-07-10 | 139 | 140 | 138 | 138 | 20,000 | 138 |
| 2015-07-09 | 139 | 141 | 123 | 141 | 212,000 | 141 |
| 2015-07-08 | 150 | 153 | 139 | 141 | 242,000 | 141 |
| 2015-07-07 | 141 | 148 | 141 | 146 | 164,000 | 146 |
| 2015-07-06 | 143 | 143 | 138 | 140 | 119,000 | 140 |
| 2015-07-03 | 145 | 151 | 141 | 145 | 230,000 | 145 |
| 2015-07-02 | 143 | 147 | 141 | 145 | 205,000 | 145 |
| 2015-07-01 | 139 | 143 | 137 | 143 | 68,000 | 143 |
| 2015-06-30 | 137 | 142 | 136 | 138 | 154,000 | 138 |
| 2015-06-29 | 139 | 140 | 135 | 138 | 192,000 | 138 |
| 2015-06-26 | 147 | 147 | 141 | 142 | 247,000 | 142 |
| 2015-06-25 | 150 | 154 | 148 | 148 | 335,000 | 148 |
| 2015-06-24 | 150 | 151 | 147 | 150 | 243,000 | 150 |
| 2015-06-23 | 148 | 154 | 144 | 154 | 943,000 | 154 |
| 2015-06-22 | 143 | 165 | 142 | 152 | 3,484,000 | 152 |
| 2015-06-19 | 140 | 143 | 137 | 140 | 759,000 | 140 |
| 2015-06-18 | 150 | 150 | 137 | 138 | 963,000 | 138 |
| 2015-06-17 | 160 | 168 | 145 | 150 | 4,290,000 | 150 |
| 2015-06-16 | 135 | 175 | 135 | 175 | 7,482,000 | 175 |
| 2015-06-15 | 136 | 136 | 132 | 135 | 47,000 | 135 |
| 2015-06-12 | 137 | 137 | 135 | 136 | 32,000 | 136 |
| 2015-06-11 | 134 | 137 | 134 | 137 | 36,000 | 137 |
| 2015-06-10 | 143 | 143 | 133 | 133 | 239,000 | 133 |
| 2015-06-09 | 139 | 142 | 138 | 142 | 136,000 | 142 |
| 2015-06-08 | 137 | 140 | 137 | 140 | 56,000 | 140 |
| 2015-06-05 | 135 | 141 | 135 | 138 | 220,000 | 138 |
| 2015-06-04 | 136 | 136 | 134 | 135 | 62,000 | 135 |
| 2015-06-03 | 134 | 138 | 132 | 135 | 212,000 | 135 |
| 2015-06-02 | 137 | 139 | 132 | 133 | 438,000 | 133 |
| 2015-06-01 | 140 | 140 | 134 | 137 | 466,000 | 137 |
| 2015-05-29 | 141 | 176 | 137 | 143 | 9,988,000 | 143 |
| 2015-05-28 | 129 | 144 | 127 | 136 | 1,128,000 | 136 |
| 2015-05-27 | 128 | 128 | 125 | 128 | 141,000 | 128 |
| 2015-05-26 | 123 | 128 | 123 | 128 | 191,000 | 128 |
| 2015-05-25 | 124 | 124 | 122 | 122 | 52,000 | 122 |
| 2015-05-22 | 121 | 126 | 121 | 123 | 90,000 | 123 |
| 2015-05-21 | 124 | 124 | 121 | 121 | 122,000 | 121 |
| 2015-05-20 | 125 | 126 | 122 | 126 | 172,000 | 126 |
| 2015-05-19 | 120 | 125 | 117 | 125 | 237,000 | 125 |
| 2015-05-18 | 115 | 124 | 112 | 118 | 389,000 | 118 |
| 2015-05-15 | 116 | 116 | 113 | 115 | 102,000 | 115 |
| 2015-05-14 | 114 | 126 | 112 | 115 | 906,000 | 115 |
| 2015-05-13 | 117 | 118 | 112 | 112 | 145,000 | 112 |
| 2015-05-12 | 119 | 120 | 118 | 119 | 24,000 | 119 |
| 2015-05-11 | 118 | 120 | 117 | 119 | 57,000 | 119 |
| 2015-05-08 | 117 | 120 | 117 | 118 | 63,000 | 118 |
| 2015-05-07 | 113 | 123 | 112 | 119 | 504,000 | 119 |
| 2015-05-01 | 130 | 130 | 128 | 128 | 51,000 | 128 |
| 2015-04-30 | 132 | 133 | 130 | 130 | 72,000 | 130 |
| 2015-04-28 | 136 | 136 | 132 | 132 | 118,000 | 132 |
| 2015-04-27 | 137 | 137 | 134 | 136 | 103,000 | 136 |
| 2015-04-24 | 137 | 138 | 136 | 137 | 56,000 | 137 |
| 2015-04-23 | 139 | 139 | 136 | 137 | 68,000 | 137 |
| 2015-04-22 | 136 | 139 | 136 | 138 | 83,000 | 138 |
| 2015-04-21 | 142 | 142 | 134 | 135 | 297,000 | 135 |
| 2015-04-20 | 145 | 145 | 141 | 141 | 225,000 | 141 |
| 2015-04-17 | 141 | 154 | 139 | 145 | 1,602,000 | 145 |
| 2015-04-16 | 137 | 143 | 137 | 140 | 181,000 | 140 |
| 2015-04-15 | 134 | 150 | 134 | 138 | 1,142,000 | 138 |
| 2015-04-14 | 139 | 139 | 134 | 134 | 244,000 | 134 |
| 2015-04-13 | 132 | 139 | 130 | 138 | 259,000 | 138 |
| 2015-04-10 | 130 | 133 | 130 | 131 | 121,000 | 131 |
| 2015-04-09 | 133 | 133 | 129 | 132 | 143,000 | 132 |
| 2015-04-08 | 134 | 135 | 131 | 132 | 288,000 | 132 |
| 2015-04-07 | 136 | 138 | 132 | 135 | 535,000 | 135 |
| 2015-04-06 | 133 | 140 | 130 | 135 | 643,000 | 135 |
| 2015-04-03 | 127 | 168 | 125 | 136 | 6,124,000 | 136 |
| 2015-04-02 | 128 | 129 | 125 | 127 | 75,000 | 127 |
| 2015-04-01 | 131 | 133 | 126 | 130 | 135,000 | 130 |
| 2015-03-31 | 132 | 135 | 130 | 131 | 288,000 | 131 |
| 2015-03-30 | 128 | 134 | 128 | 130 | 284,000 | 130 |
| 2015-03-27 | 128 | 129 | 125 | 126 | 162,000 | 126 |
| 2015-03-26 | 135 | 135 | 128 | 130 | 390,000 | 130 |
| 2015-03-25 | 142 | 152 | 134 | 137 | 1,481,000 | 137 |
| 2015-03-24 | 165 | 166 | 136 | 137 | 1,602,000 | 137 |
| 2015-03-23 | 150 | 170 | 142 | 158 | 7,457,000 | 158 |
| 2015-03-20 | 119 | 143 | 119 | 135 | 2,438,000 | 135 |
| 2015-03-19 | 122 | 122 | 118 | 119 | 64,000 | 119 |
| 2015-03-18 | 120 | 121 | 119 | 121 | 85,000 | 121 |
| 2015-03-17 | 123 | 123 | 120 | 120 | 51,000 | 120 |
| 2015-03-16 | 122 | 123 | 121 | 123 | 49,000 | 123 |
| 2015-03-13 | 123 | 124 | 121 | 122 | 80,000 | 122 |
| 2015-03-12 | 123 | 124 | 121 | 121 | 34,000 | 121 |
| 2015-03-11 | 120 | 122 | 120 | 122 | 32,000 | 122 |
| 2015-03-10 | 122 | 122 | 119 | 120 | 103,000 | 120 |
| 2015-03-09 | 127 | 127 | 122 | 122 | 111,000 | 122 |
| 2015-03-06 | 125 | 127 | 124 | 127 | 70,000 | 127 |
| 2015-03-05 | 126 | 128 | 125 | 125 | 134,000 | 125 |
| 2015-03-04 | 129 | 134 | 126 | 129 | 647,000 | 129 |
| 2015-03-03 | 125 | 127 | 121 | 124 | 241,000 | 124 |
| 2015-03-02 | 130 | 130 | 125 | 127 | 273,000 | 127 |
| 2015-02-27 | 140 | 141 | 131 | 132 | 396,000 | 132 |
| 2015-02-26 | 136 | 138 | 131 | 132 | 556,000 | 132 |
| 2015-02-25 | 129 | 157 | 125 | 141 | 3,127,000 | 141 |
| 2015-02-24 | 134 | 165 | 130 | 133 | 10,110,000 | 133 |
| 2015-02-23 | 126 | 126 | 119 | 119 | 1,426,000 | 119 |
| 2015-02-20 | 145 | 184 | 126 | 132 | 14,247,000 | 132 |
| 2015-02-19 | 103 | 153 | 103 | 140 | 10,909,000 | 140 |
| 2015-02-18 | 101 | 103 | 101 | 103 | 36,000 | 103 |
| 2015-02-17 | 99 | 101 | 99 | 101 | 16,000 | 101 |
| 2015-02-16 | 101 | 101 | 100 | 101 | 18,000 | 101 |
| 2015-02-13 | 100 | 101 | 98 | 100 | 39,000 | 100 |
| 2015-02-12 | 100 | 101 | 99 | 100 | 8,000 | 100 |
| 2015-02-10 | 99 | 101 | 99 | 99 | 20,000 | 99 |
| 2015-02-09 | 99 | 101 | 98 | 99 | 50,000 | 99 |
| 2015-02-06 | 99 | 102 | 98 | 99 | 50,000 | 99 |
| 2015-02-05 | 102 | 103 | 99 | 99 | 60,000 | 99 |
| 2015-02-04 | 99 | 102 | 98 | 101 | 69,000 | 101 |
| 2015-02-03 | 102 | 102 | 97 | 98 | 290,000 | 98 |
| 2015-02-02 | 112 | 120 | 104 | 104 | 896,000 | 104 |
| 2015-01-30 | 98 | 113 | 98 | 108 | 1,133,000 | 108 |
| 2015-01-29 | 100 | 100 | 98 | 98 | 59,000 | 98 |
| 2015-01-28 | 101 | 101 | 99 | 100 | 32,000 | 100 |
| 2015-01-27 | 102 | 103 | 101 | 101 | 53,000 | 101 |
| 2015-01-26 | 101 | 101 | 100 | 101 | 36,000 | 101 |
| 2015-01-23 | 100 | 102 | 99 | 100 | 107,000 | 100 |
| 2015-01-22 | 99 | 103 | 99 | 99 | 149,000 | 99 |
| 2015-01-21 | 97 | 98 | 97 | 98 | 27,000 | 98 |
| 2015-01-20 | 96 | 97 | 95 | 96 | 50,000 | 96 |
| 2015-01-19 | 96 | 96 | 95 | 96 | 50,000 | 96 |
| 2015-01-16 | 100 | 100 | 96 | 97 | 56,000 | 97 |
| 2015-01-15 | 99 | 100 | 99 | 99 | 11,000 | 99 |
| 2015-01-14 | 99 | 100 | 99 | 99 | 10,000 | 99 |
| 2015-01-13 | 98 | 100 | 98 | 99 | 13,000 | 99 |
| 2015-01-09 | 99 | 100 | 99 | 99 | 10,000 | 99 |
| 2015-01-08 | 97 | 100 | 97 | 98 | 24,000 | 98 |
| 2015-01-07 | 96 | 98 | 96 | 97 | 34,000 | 97 |
| 2015-01-06 | 100 | 100 | 98 | 98 | 14,000 | 98 |
| 2015-01-05 | 100 | 100 | 98 | 100 | 5,000 | 100 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
