1. HOME >
  2. 株価時系列 >
  3. 9904 >
  4. 2020年

9904 (株)ベリテ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3028028427928118,800281
2020-12-2928228427627939,400279
2020-12-2828528728228774,100287
2020-12-2528728727828546,500285
2020-12-2428328728228746,900287
2020-12-2328228328028228,900282
2020-12-2228028127728027,800280
2020-12-2127828127828139,100281
2020-12-1827827827427836,200278
2020-12-1727627927627918,800279
2020-12-1628028027527541,900275
2020-12-1527828027627940,600279
2020-12-14275282274278138,100278
2020-12-1127227226927220,600272
2020-12-1026927226827222,300272
2020-12-0927127126927031,600270
2020-12-0827127326927014,900270
2020-12-0727227326927329,200273
2020-12-0427127126927025,700270
2020-12-0327127426827124,400271
2020-12-0227127226927120,100271
2020-12-012672702672706,200270
2020-11-3026827226626642,300266
2020-11-2726626926626827,000268
2020-11-2626826826526811,800268
2020-11-2526726926426520,800265
2020-11-2426826826426633,400266
2020-11-2026326526226511,500265
2020-11-1926426526226410,600264
2020-11-1826826826026427,500264
2020-11-1726526526126445,800264
2020-11-1626827026526621,700266
2020-11-1326926926526714,600267
2020-11-1226727326427151,700271
2020-11-1126327026226554,800265
2020-11-1026626626126318,900263
2020-11-09258270257262116,600262
2020-11-062552572552577,200257
2020-11-0525425725425511,100255
2020-11-0425325725325519,000255
2020-11-0225525725325414,100254
2020-10-3025525625425411,700254
2020-10-2925825925425615,900256
2020-10-2826426425725812,600258
2020-10-272612642612628,500262
2020-10-2626526526026513,600265
2020-10-2326126525926523,500265
2020-10-2225926025726014,300260
2020-10-2126026125825928,400259
2020-10-202562592562596,800259
2020-10-1925625925425816,600258
2020-10-1626026025725940,200259
2020-10-1526826925626359,900263
2020-10-1427427426927037,400270
2020-10-1327427426727466,900274
2020-10-12267275266275118,300275
2020-10-0926626726126723,900267
2020-10-0826226626026471,500264
2020-10-0726126225626029,200260
2020-10-06255271252260256,700260
2020-10-05246260244250100,200250
2020-10-02243266240243299,400243
2020-09-3022423022422936,400229
2020-09-2922223022122785,700227
2020-09-2822222221622130,600221
2020-09-2522022121621922,700219
2020-09-2422522521922138,300221
2020-09-2321822921822562,400225
2020-09-1821722121621817,800218
2020-09-1721721821521714,500217
2020-09-1621921921521628,100216
2020-09-1521521821521726,900217
2020-09-1422122121621727,200217
2020-09-1122222221121787,900217
2020-09-10209240206228320,300228
2020-09-0920920920620810,500208
2020-09-0820921020821010,000210
2020-09-0720321020020746,000207
2020-09-0420320420120442,000204
2020-09-0320620720320535,300205
2020-09-0221021020620628,400206
2020-09-0121021120820917,800209
2020-08-3120921120921012,400210
2020-08-2821021220921014,800210
2020-08-2721021221021018,700210
2020-08-262122122112119,500211
2020-08-252102122102128,300212
2020-08-2421621621021124,400211
2020-08-212172182162168,700216
2020-08-202172182162178,600217
2020-08-192162182162168,100216
2020-08-1822022021721814,100218
2020-08-1721821821421511,400215
2020-08-1421221821121726,500217
2020-08-1320921520921436,400214
2020-08-1220521420220891,700208
2020-08-1120521620320669,100206
2020-08-0720620620420511,100205
2020-08-0620520620420510,300205
2020-08-0520620720420418,600204
2020-08-0420820820420515,600205
2020-08-0320520820520521,500205
2020-07-3121621620220841,400208
2020-07-3022122321922013,400220
2020-07-2922522522122129,200221
2020-07-2823023022422541,700225
2020-07-2723023122922913,400229
2020-07-2223023223023214,200232
2020-07-2123423523123328,100233
2020-07-2023423623023333,500233
2020-07-1724024123123645,700236
2020-07-1623924323823922,100239
2020-07-1523624123424138,200241
2020-07-1423924023623620,600236
2020-07-1323924123823920,300239
2020-07-1024724724024015,200240
2020-07-0924324724124531,700245
2020-07-0824224524124320,300243
2020-07-072432442422435,500243
2020-07-0624024324024230,800242
2020-07-0324324424124111,500241
2020-07-0224624824324315,800243
2020-07-0124724724324431,700244
2020-06-3025025824524567,900245
2020-06-2925725724825084,600250
2020-06-2626827026626731,000267
2020-06-2526927026626714,800267
2020-06-2426727026626821,200268
2020-06-232672672642649,400264
2020-06-2226326626326317,500263
2020-06-1926326626226613,900266
2020-06-1826426426126413,000264
2020-06-1726226426026017,300260
2020-06-1626426426026229,500262
2020-06-1526726926026032,000260
2020-06-1226526926226868,000268
2020-06-1127527627327325,800273
2020-06-1027728027527727,900277
2020-06-0928328428028028,300280
2020-06-0827528127328141,600281
2020-06-0527227527027523,200275
2020-06-0427528027227240,600272
2020-06-0327027727027634,300276
2020-06-0226927426927036,400270
2020-06-0127028026627067,200270
2020-05-2927127126626619,600266
2020-05-2826527026226939,900269
2020-05-2726026625726450,500264
2020-05-2625826025625953,600259
2020-05-2525926125725828,100258
2020-05-2226126225826014,300260
2020-05-2126326325926119,800261
2020-05-202582622582629,800262
2020-05-192592612572587,400258
2020-05-1826226425525724,000257
2020-05-1526927025826126,600261
2020-05-1426728626427062,800270
2020-05-1326726826326721,900267
2020-05-1226026725826733,800267
2020-05-1125225925225738,600257
2020-05-0825225424925139,500251
2020-05-0725825825025030,800250
2020-05-012522542512529,100252
2020-04-3025325825025434,100254
2020-04-2825125225025212,300252
2020-04-2725225324925026,000250
2020-04-242512522492515,300251
2020-04-2325225325025110,200251
2020-04-2225125325025119,100251
2020-04-2125625625225217,400252
2020-04-2025725925525722,600257
2020-04-1725325925325420,900254
2020-04-1625825825325314,800253
2020-04-1526026025525611,300256
2020-04-1425926025725812,400258
2020-04-1326126125625811,100258
2020-04-1025626025425927,300259
2020-04-0925826425126337,100263
2020-04-0824926024725737,800257
2020-04-0724825024324922,900249
2020-04-0624224623624478,900244
2020-04-0325925924524746,100247
2020-04-0225725925325534,700255
2020-04-0126726825826038,800260
2020-03-3126827426827032,600270
2020-03-30278278257266100,900266
2020-03-27307307276290152,900290
2020-03-2630030329430057,400300
2020-03-2529430628830399,000303
2020-03-2427328527128237,500282
2020-03-2326427126226837,300268
2020-03-1927828026226459,100264
2020-03-1826227425726483,300264
2020-03-17247264244253137,900253
2020-03-1626027725525561,200255
2020-03-13250261241254160,800254
2020-03-1228229127327895,400278
2020-03-1129830329429470,600294
2020-03-10256300253293151,300293
2020-03-09298299278280148,200280
2020-03-0632032230130879,500308
2020-03-0532732731932348,800323
2020-03-0432332731932436,400324
2020-03-0333033532332468,300324
2020-03-02300327300323138,600323
2020-02-28303315300313125,900313
2020-02-2734634733333550,300335
2020-02-2635135134534729,500347
2020-02-2534535434235372,700353
2020-02-2135635735335515,600355
2020-02-2035735735535513,800355
2020-02-1935735735235513,700355
2020-02-1835735734935546,600355
2020-02-1735335735235649,200356
2020-02-1435636535535661,300356
2020-02-1335536035435764,700357
2020-02-1235235535235319,600353
2020-02-1035635635035226,900352
2020-02-0735435635335621,800356
2020-02-0635535535235418,500354
2020-02-0535135435135211,500352
2020-02-0434735234735119,200351
2020-02-0335135134634838,700348
2020-01-3135235435135124,600351
2020-01-3035735735235223,200352
2020-01-2935735735235521,400355
2020-01-2835535735235649,900356
2020-01-2735635835535532,300355
2020-01-2435835935735813,900358
2020-01-2336036035635828,100358
2020-01-2236236236036024,600360
2020-01-2136136336136115,700361
2020-01-2035836235736028,300360
2020-01-1735935935635825,000358
2020-01-1636136135836020,400360
2020-01-1535636135636134,800361
2020-01-1435635635335629,100356
2020-01-1035435835135356,300353
2020-01-0935335435235444,000354
2020-01-0835635735035350,900353
2020-01-0735935935535763,700357
2020-01-0635835935735861,300358

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