9904 (株)ベリテの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	123	126	122	123	103,000	123
2016-12-29	124	124	121	122	43,000	122
2016-12-28	122	123	122	122	15,000	122
2016-12-27	122	124	121	122	63,000	122
2016-12-26	120	123	120	121	48,000	121
2016-12-22	122	122	120	121	52,000	121
2016-12-21	124	124	120	121	146,000	121
2016-12-20	127	133	123	123	328,000	123
2016-12-19	124	127	120	122	169,000	122
2016-12-16	125	130	123	127	355,000	127
2016-12-15	118	126	118	122	387,000	122
2016-12-14	118	120	118	118	97,000	118
2016-12-13	114	119	114	118	179,000	118
2016-12-12	114	115	113	113	40,000	113
2016-12-09	114	114	113	113	30,000	113
2016-12-08	115	115	114	114	35,000	114
2016-12-07	113	115	113	114	50,000	114
2016-12-06	114	114	112	113	49,000	113
2016-12-05	114	114	108	114	120,000	114
2016-12-02	115	116	112	114	86,000	114
2016-12-01	117	118	116	116	52,000	116
2016-11-30	116	117	115	117	63,000	117
2016-11-29	117	118	116	117	20,000	117
2016-11-28	118	118	114	118	59,000	118
2016-11-25	120	120	116	118	129,000	118
2016-11-24	116	135	116	122	1,225,000	122
2016-11-22	110	114	109	112	107,000	112
2016-11-21	109	111	109	110	36,000	110
2016-11-18	109	110	108	109	31,000	109
2016-11-17	110	110	108	109	29,000	109
2016-11-16	109	110	108	109	63,000	109
2016-11-15	107	108	107	108	13,000	108
2016-11-14	107	108	105	108	61,000	108
2016-11-11	104	114	104	104	309,000	104
2016-11-10	103	105	101	103	30,000	103
2016-11-09	103	103	99	100	105,000	100
2016-11-08	105	106	103	103	16,000	103
2016-11-07	105	106	103	106	29,000	106
2016-11-04	106	106	102	105	36,000	105
2016-11-02	110	110	106	106	41,000	106
2016-11-01	110	111	109	111	47,000	111
2016-10-31	110	112	110	110	21,000	110
2016-10-28	111	111	109	110	47,000	110
2016-10-27	110	111	110	111	7,000	111
2016-10-26	111	111	109	110	15,000	110
2016-10-25	112	115	110	111	59,000	111
2016-10-24	108	114	108	113	79,000	113
2016-10-21	108	109	108	108	19,000	108
2016-10-20	107	108	107	108	13,000	108
2016-10-19	107	108	106	108	8,000	108
2016-10-17	106	107	106	107	3,000	107
2016-10-13	104	106	104	106	7,000	106
2016-10-12	106	107	104	106	13,000	106
2016-10-11	107	107	104	106	11,000	106
2016-10-07	107	107	105	106	11,000	106
2016-10-06	107	108	105	107	22,000	107
2016-10-05	108	109	105	107	22,000	107
2016-10-04	107	107	106	107	7,000	107
2016-10-03	107	107	105	107	4,000	107
2016-09-30	105	105	105	105	3,000	105
2016-09-29	104	105	104	105	14,000	105
2016-09-28	104	106	104	106	7,000	106
2016-09-27	108	109	107	108	20,000	108
2016-09-26	108	108	107	108	19,000	108
2016-09-23	107	107	105	106	45,000	106
2016-09-21	107	107	105	105	5,000	105
2016-09-20	107	107	104	106	4,000	106
2016-09-16	107	107	104	107	12,000	107
2016-09-15	106	106	103	106	7,000	106
2016-09-14	106	106	106	106	4,000	106
2016-09-13	107	107	107	107	2,000	107
2016-09-12	108	108	105	105	8,000	105
2016-09-08	105	108	105	108	8,000	108
2016-09-07	107	107	107	107	1,000	107
2016-09-06	105	107	105	107	16,000	107
2016-09-05	105	106	105	105	8,000	105
2016-09-02	105	105	105	105	2,000	105
2016-09-01	103	105	103	105	3,000	105
2016-08-31	103	105	102	104	23,000	104
2016-08-30	103	103	101	103	4,000	103
2016-08-29	103	103	101	101	8,000	101
2016-08-26	103	103	103	103	1,000	103
2016-08-25	103	103	102	102	3,000	102
2016-08-24	103	103	103	103	2,000	103
2016-08-23	101	102	101	102	4,000	102
2016-08-22	100	103	100	103	8,000	103
2016-08-19	104	104	104	104	1,000	104
2016-08-18	103	103	102	102	2,000	102
2016-08-17	100	104	99	102	15,000	102
2016-08-16	105	105	98	100	84,000	100
2016-08-15	107	107	104	104	3,000	104
2016-08-12	108	108	106	106	2,000	106
2016-08-10	106	109	106	109	20,000	109
2016-08-09	104	109	104	108	38,000	108
2016-08-08	107	109	107	109	14,000	109
2016-08-05	108	108	105	106	13,000	106
2016-08-04	104	108	102	106	59,000	106
2016-08-03	102	104	102	103	7,000	103
2016-08-02	105	105	102	103	32,000	103
2016-08-01	102	105	102	104	52,000	104
2016-07-29	103	114	102	106	98,000	106
2016-07-28	108	108	104	105	61,000	105
2016-07-27	108	118	104	109	373,000	109
2016-07-26	103	105	102	103	91,000	103
2016-07-25	101	102	100	102	43,000	102
2016-07-22	96	105	96	100	212,000	100
2016-07-21	96	97	96	97	2,000	97
2016-07-20	95	96	94	96	10,000	96
2016-07-19	97	97	95	96	29,000	96
2016-07-15	98	98	97	97	3,000	97
2016-07-14	96	98	95	97	33,000	97
2016-07-13	96	97	94	97	31,000	97
2016-07-12	95	96	94	96	13,000	96
2016-07-11	92	94	92	94	8,000	94
2016-07-08	92	92	91	92	5,000	92
2016-07-07	93	94	92	93	7,000	93
2016-07-06	93	93	93	93	5,000	93
2016-07-04	93	94	93	94	3,000	94
2016-07-01	92	94	92	94	4,000	94
2016-06-30	92	92	92	92	1,000	92
2016-06-29	89	91	89	90	13,000	90
2016-06-28	89	89	86	89	24,000	89
2016-06-27	85	89	85	89	14,000	89
2016-06-24	92	92	82	85	56,000	85
2016-06-23	91	91	91	91	7,000	91
2016-06-22	92	92	91	91	4,000	91
2016-06-21	91	92	91	92	2,000	92
2016-06-20	90	91	89	91	20,000	91
2016-06-17	90	90	89	89	3,000	89
2016-06-16	93	94	89	89	82,000	89
2016-06-15	92	94	92	94	14,000	94
2016-06-14	95	95	92	93	33,000	93
2016-06-13	96	96	95	95	21,000	95
2016-06-10	95	97	95	97	16,000	97
2016-06-09	96	97	95	97	22,000	97
2016-06-08	98	98	97	97	12,000	97
2016-06-07	97	98	97	97	10,000	97
2016-06-06	96	98	95	98	14,000	98
2016-06-03	97	98	97	97	29,000	97
2016-06-02	97	98	97	98	12,000	98
2016-06-01	97	97	97	97	9,000	97
2016-05-31	98	98	97	98	18,000	98
2016-05-30	97	97	96	97	23,000	97
2016-05-27	97	98	97	97	7,000	97
2016-05-26	100	100	97	97	17,000	97
2016-05-25	100	100	99	99	14,000	99
2016-05-24	98	100	98	99	17,000	99
2016-05-23	99	99	96	98	19,000	98
2016-05-20	99	100	94	98	119,000	98
2016-05-19	101	103	98	101	79,000	101
2016-05-18	104	104	100	101	83,000	101
2016-05-17	103	105	99	103	83,000	103
2016-05-16	109	109	102	104	141,000	104
2016-05-13	107	110	106	106	60,000	106
2016-05-12	107	108	106	106	53,000	106
2016-05-11	110	113	107	108	163,000	108
2016-05-10	116	117	106	109	601,000	109
2016-05-09	101	150	100	114	3,539,000	114
2016-05-06	100	101	99	101	28,000	101
2016-05-02	101	101	98	100	27,000	100
2016-04-28	100	100	98	99	31,000	99
2016-04-27	99	100	99	100	2,000	100
2016-04-26	100	100	98	99	18,000	99
2016-04-25	101	101	99	100	6,000	100
2016-04-22	101	101	99	100	9,000	100
2016-04-21	100	100	100	100	4,000	100
2016-04-20	100	100	98	99	17,000	99
2016-04-19	98	99	98	99	22,000	99
2016-04-18	99	99	98	98	5,000	98
2016-04-15	100	100	100	100	1,000	100
2016-04-14	100	102	99	99	33,000	99
2016-04-13	102	102	102	102	1,000	102
2016-04-12	101	101	100	101	3,000	101
2016-04-08	99	100	99	100	4,000	100
2016-04-07	98	105	98	98	39,000	98
2016-04-06	100	100	99	99	2,000	99
2016-04-05	99	99	99	99	2,000	99
2016-04-04	98	100	98	100	2,000	100
2016-04-01	99	100	97	99	15,000	99
2016-03-31	100	101	100	100	8,000	100
2016-03-29	103	103	93	102	51,000	102
2016-03-28	103	106	103	106	26,000	106
2016-03-25	102	103	102	103	18,000	103
2016-03-24	103	104	101	102	23,000	102
2016-03-23	102	103	101	103	20,000	103
2016-03-22	104	104	103	103	2,000	103
2016-03-18	103	103	102	102	2,000	102
2016-03-17	105	105	101	104	24,000	104
2016-03-16	105	105	104	105	13,000	105
2016-03-15	104	104	102	104	10,000	104
2016-03-14	105	105	103	104	26,000	104
2016-03-11	101	103	101	103	3,000	103
2016-03-10	102	104	102	103	10,000	103
2016-03-09	100	102	98	100	53,000	100
2016-03-08	102	104	102	102	17,000	102
2016-03-07	102	104	100	104	23,000	104
2016-03-04	100	102	100	101	15,000	101
2016-03-03	99	99	99	99	2,000	99
2016-03-02	98	99	97	99	11,000	99
2016-03-01	96	98	96	98	11,000	98
2016-02-29	98	98	97	97	8,000	97
2016-02-26	96	97	96	97	22,000	97
2016-02-25	94	95	94	95	18,000	95
2016-02-24	91	93	91	93	5,000	93
2016-02-23	94	94	93	94	6,000	94
2016-02-22	92	93	90	93	46,000	93
2016-02-19	93	93	91	92	5,000	92
2016-02-18	94	94	93	94	3,000	94
2016-02-17	92	93	92	92	9,000	92
2016-02-16	92	93	91	93	15,000	93
2016-02-15	90	95	86	91	77,000	91
2016-02-12	88	93	79	86	123,000	86
2016-02-10	99	101	96	98	37,000	98
2016-02-09	103	103	99	101	31,000	101
2016-02-08	105	106	103	105	37,000	105
2016-02-05	111	111	106	107	26,000	107
2016-02-04	112	112	112	112	6,000	112
2016-02-03	112	112	110	111	11,000	111
2016-02-02	113	116	112	113	38,000	113
2016-02-01	111	116	110	113	69,000	113
2016-01-29	109	109	109	109	1,000	109
2016-01-28	108	109	108	109	10,000	109
2016-01-27	109	109	108	108	9,000	108
2016-01-26	107	107	105	105	13,000	105
2016-01-25	105	107	103	105	13,000	105
2016-01-22	104	104	101	104	15,000	104
2016-01-21	105	110	98	98	64,000	98
2016-01-20	115	115	108	109	33,000	109
2016-01-19	110	115	110	114	12,000	114
2016-01-18	109	114	109	111	38,000	111
2016-01-15	119	119	116	116	16,000	116
2016-01-14	116	120	115	118	14,000	118
2016-01-13	118	120	118	120	15,000	120
2016-01-12	118	118	115	116	49,000	116
2016-01-08	118	119	118	119	6,000	119
2016-01-07	122	122	118	119	22,000	119
2016-01-06	123	124	118	122	57,000	122
2016-01-05	125	126	125	125	11,000	125
2016-01-04	124	125	124	125	6,000	125

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 [2016年度]

9904 (株)ベリテの時系列データ [2016年度]