9904 (株)ベリテの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	455	456	451	452	137,800	452
2021-12-29	448	454	438	450	269,000	450
2021-12-28	474	474	454	468	429,000	468
2021-12-27	475	478	473	473	174,100	473
2021-12-24	474	478	472	477	112,800	477
2021-12-23	475	475	471	473	70,900	473
2021-12-22	473	475	471	473	84,500	473
2021-12-21	473	476	472	473	46,700	473
2021-12-20	476	478	473	473	104,200	473
2021-12-17	476	477	473	476	70,500	476
2021-12-16	477	478	474	477	131,300	477
2021-12-15	473	477	470	475	115,100	475
2021-12-14	476	477	471	471	115,100	471
2021-12-13	477	478	474	476	83,900	476
2021-12-10	479	479	474	474	68,500	474
2021-12-09	473	479	473	479	127,700	479
2021-12-08	468	475	466	474	148,400	474
2021-12-07	465	468	463	465	107,800	465
2021-12-06	463	464	457	464	73,100	464
2021-12-03	454	463	453	463	60,500	463
2021-12-02	454	464	450	451	148,600	451
2021-12-01	450	457	450	457	69,600	457
2021-11-30	465	465	451	454	100,900	454
2021-11-29	454	463	448	457	137,500	457
2021-11-26	463	463	456	457	136,400	457
2021-11-25	472	472	460	463	204,700	463
2021-11-24	476	478	472	472	89,200	472
2021-11-22	475	479	473	477	46,800	477
2021-11-19	474	477	472	473	56,900	473
2021-11-18	476	477	472	475	65,800	475
2021-11-17	479	479	471	475	75,600	475
2021-11-16	478	479	476	476	66,000	476
2021-11-15	476	483	472	478	229,800	478
2021-11-12	471	472	467	471	94,200	471
2021-11-11	471	473	470	471	46,400	471
2021-11-10	464	475	464	473	116,400	473
2021-11-09	470	470	460	464	109,500	464
2021-11-08	472	472	465	470	79,900	470
2021-11-05	468	472	465	472	80,200	472
2021-11-04	469	473	466	468	99,300	468
2021-11-02	464	469	463	465	61,600	465
2021-11-01	463	463	459	463	71,000	463
2021-10-29	459	462	457	459	31,500	459
2021-10-28	456	462	454	461	130,600	461
2021-10-27	454	456	452	456	71,100	456
2021-10-26	456	456	454	454	27,300	454
2021-10-25	451	455	449	453	57,100	453
2021-10-22	456	456	448	449	94,500	449
2021-10-21	452	453	448	450	76,900	450
2021-10-20	460	460	452	452	108,500	452
2021-10-19	453	461	453	458	120,100	458
2021-10-18	452	452	449	452	77,100	452
2021-10-15	444	451	440	451	141,600	451
2021-10-14	446	446	443	444	53,400	444
2021-10-13	448	448	440	444	287,600	444
2021-10-12	451	454	448	450	105,900	450
2021-10-11	451	454	447	451	85,300	451
2021-10-08	448	453	445	448	90,600	448
2021-10-07	456	457	446	449	173,800	449
2021-10-06	463	463	450	453	141,700	453
2021-10-05	453	460	445	456	243,400	456
2021-10-04	467	468	453	461	170,300	461
2021-10-01	465	475	460	461	202,000	461
2021-09-30	459	468	456	462	325,000	462
2021-09-29	453	458	444	454	448,300	454
2021-09-28	483	485	466	469	426,200	469
2021-09-27	485	496	485	485	518,200	485
2021-09-24	482	484	479	483	215,000	483
2021-09-22	478	482	470	470	277,600	470
2021-09-21	484	484	475	482	215,900	482
2021-09-17	480	487	477	486	196,900	486
2021-09-16	482	484	475	476	122,700	476
2021-09-15	477	484	476	481	175,800	481
2021-09-14	474	485	473	475	258,700	475
2021-09-13	472	474	467	474	205,600	474
2021-09-10	473	474	470	471	138,300	471
2021-09-09	467	474	467	470	162,700	470
2021-09-08	469	470	465	465	153,200	465
2021-09-07	471	476	470	470	192,400	470
2021-09-06	462	474	462	471	325,600	471
2021-09-03	453	459	452	459	243,100	459
2021-09-02	454	456	448	450	156,600	450
2021-09-01	446	455	445	454	230,200	454
2021-08-31	443	448	442	445	190,400	445
2021-08-30	435	442	435	442	132,900	442
2021-08-27	431	437	430	434	169,600	434
2021-08-26	427	432	427	431	68,700	431
2021-08-25	426	429	425	427	77,000	427
2021-08-24	431	431	427	427	53,400	427
2021-08-23	420	428	419	427	78,900	427
2021-08-20	427	429	416	418	179,000	418
2021-08-19	432	432	426	427	148,100	427
2021-08-18	433	435	430	433	110,600	433
2021-08-17	442	442	434	435	117,400	435
2021-08-16	447	447	437	438	110,400	438
2021-08-13	442	444	433	444	102,100	444
2021-08-12	448	454	441	442	188,300	442
2021-08-11	448	449	445	448	63,600	448
2021-08-10	439	447	438	447	93,400	447
2021-08-06	432	437	430	437	79,900	437
2021-08-05	440	440	429	430	248,300	430
2021-08-04	443	444	440	440	78,100	440
2021-08-03	442	444	441	443	56,200	443
2021-08-02	444	444	441	442	46,800	442
2021-07-30	443	443	440	443	76,200	443
2021-07-29	442	443	441	441	57,900	441
2021-07-28	444	444	440	440	105,500	440
2021-07-27	446	446	443	444	48,300	444
2021-07-26	445	448	444	444	68,600	444
2021-07-21	446	449	445	445	41,200	445
2021-07-20	447	450	444	446	144,500	446
2021-07-19	452	452	445	447	142,500	447
2021-07-16	452	453	451	452	44,300	452
2021-07-15	452	454	451	454	66,000	454
2021-07-14	452	455	452	453	41,900	453
2021-07-13	453	456	451	456	109,800	456
2021-07-12	453	453	448	451	84,700	451
2021-07-09	446	452	445	450	145,700	450
2021-07-08	451	452	447	447	106,800	447
2021-07-07	455	456	450	453	69,300	453
2021-07-06	456	460	455	456	101,200	456
2021-07-05	453	458	453	456	108,100	456
2021-07-02	450	455	450	454	99,000	454
2021-07-01	454	454	448	453	117,100	453
2021-06-30	450	458	448	454	200,900	454
2021-06-29	434	446	431	443	440,900	443
2021-06-28	453	462	451	454	442,800	454
2021-06-25	454	456	447	448	510,800	448
2021-06-24	455	458	453	454	175,800	454
2021-06-23	457	460	452	456	360,800	456
2021-06-22	459	461	453	455	252,800	455
2021-06-21	458	460	450	454	374,200	454
2021-06-18	474	474	461	464	370,100	464
2021-06-17	474	478	472	474	100,600	474
2021-06-16	469	476	469	474	144,700	474
2021-06-15	481	482	466	471	297,500	471
2021-06-14	486	487	478	480	264,100	480
2021-06-11	493	493	486	486	221,000	486
2021-06-10	479	497	479	491	332,500	491
2021-06-09	480	481	471	478	180,000	478
2021-06-08	480	482	475	477	218,600	477
2021-06-07	470	478	467	475	301,000	475
2021-06-04	463	466	458	466	131,800	466
2021-06-03	463	467	462	463	130,600	463
2021-06-02	464	468	462	463	123,200	463
2021-06-01	465	465	456	464	154,300	464
2021-05-31	467	468	460	464	151,700	464
2021-05-28	463	467	461	467	163,500	467
2021-05-27	461	472	457	463	223,800	463
2021-05-26	461	462	456	460	141,800	460
2021-05-25	466	467	458	462	193,100	462
2021-05-24	465	468	451	466	274,400	466
2021-05-21	471	473	461	463	457,900	463
2021-05-20	449	473	449	472	854,100	472
2021-05-19	441	448	436	447	328,400	447
2021-05-18	430	442	430	438	434,400	438
2021-05-17	420	432	420	428	268,100	428
2021-05-14	421	424	410	423	586,300	423
2021-05-13	392	460	388	433	1,977,800	433
2021-05-12	391	402	388	397	115,600	397
2021-05-11	397	405	391	392	173,600	392
2021-05-10	398	398	392	395	69,600	395
2021-05-07	386	393	386	392	65,500	392
2021-05-06	383	388	383	386	78,300	386
2021-04-30	384	385	382	382	39,600	382
2021-04-28	383	384	381	383	87,100	383
2021-04-27	387	387	382	383	52,600	383
2021-04-26	387	387	380	387	96,500	387
2021-04-23	384	393	384	387	76,500	387
2021-04-22	384	387	382	384	67,300	384
2021-04-21	392	393	381	385	254,600	385
2021-04-20	395	397	392	392	94,100	392
2021-04-19	396	399	395	397	62,300	397
2021-04-16	397	397	390	395	89,600	395
2021-04-15	398	399	394	395	75,200	395
2021-04-14	403	403	397	399	49,500	399
2021-04-13	401	404	399	399	47,100	399
2021-04-12	406	406	399	399	97,600	399
2021-04-09	406	409	405	405	69,900	405
2021-04-08	414	414	404	406	114,600	406
2021-04-07	407	413	405	409	112,500	409
2021-04-06	411	411	403	404	165,800	404
2021-04-05	416	416	396	411	498,200	411
2021-04-02	381	389	381	387	132,500	387
2021-04-01	384	387	380	381	230,000	381
2021-03-31	388	397	383	387	289,500	387
2021-03-30	380	395	372	388	681,600	388
2021-03-29	438	439	429	429	518,300	429
2021-03-26	440	441	431	437	382,000	437
2021-03-25	429	440	427	436	306,300	436
2021-03-24	450	450	419	432	629,400	432
2021-03-23	471	472	441	448	549,500	448
2021-03-22	469	472	454	463	603,900	463
2021-03-19	434	473	434	470	969,700	470
2021-03-18	432	437	428	437	382,100	437
2021-03-17	426	431	424	428	265,200	428
2021-03-16	427	438	422	425	631,300	425
2021-03-15	420	425	418	422	350,200	422
2021-03-12	415	419	415	417	207,800	417
2021-03-11	415	418	412	413	268,300	413
2021-03-10	405	411	403	409	251,800	409
2021-03-09	400	405	398	405	171,100	405
2021-03-08	400	402	398	399	175,300	399
2021-03-05	397	403	396	399	150,200	399
2021-03-04	405	405	397	400	146,500	400
2021-03-03	406	410	396	402	353,000	402
2021-03-02	402	406	401	403	121,500	403
2021-03-01	400	403	398	402	116,500	402
2021-02-26	399	401	398	400	138,700	400
2021-02-25	400	402	399	400	64,300	400
2021-02-24	402	402	399	399	130,300	399
2021-02-22	396	403	395	398	209,900	398
2021-02-19	395	399	394	395	140,300	395
2021-02-18	398	402	395	397	229,800	397
2021-02-17	398	403	393	397	343,100	397
2021-02-16	400	402	392	394	245,400	394
2021-02-15	412	415	387	400	386,500	400
2021-02-12	395	423	395	412	618,900	412
2021-02-10	381	394	379	394	285,700	394
2021-02-09	372	387	372	377	240,900	377
2021-02-08	367	380	367	372	264,600	372
2021-02-05	359	365	357	362	138,500	362
2021-02-04	351	358	350	356	137,200	356
2021-02-03	351	352	349	350	51,500	350
2021-02-02	350	350	348	350	46,700	350
2021-02-01	348	350	347	349	40,800	349
2021-01-29	349	352	347	348	90,700	348
2021-01-28	347	350	346	348	78,700	348
2021-01-27	349	350	348	349	29,400	349
2021-01-26	349	349	347	347	45,800	347
2021-01-25	349	349	346	349	53,500	349
2021-01-22	350	350	345	349	114,900	349
2021-01-21	351	352	349	351	96,300	351
2021-01-20	350	352	348	351	99,800	351
2021-01-19	350	353	348	350	97,900	350
2021-01-18	360	365	350	350	185,700	350
2021-01-15	353	357	350	352	152,000	352
2021-01-14	349	370	346	354	381,700	354
2021-01-13	355	356	346	353	304,700	353
2021-01-12	372	378	335	360	2,537,800	360
2021-01-08	275	356	273	356	2,152,100	356
2021-01-07	277	280	273	276	37,700	276
2021-01-06	276	278	273	277	23,100	277
2021-01-05	274	277	273	276	39,600	276
2021-01-04	282	283	274	275	50,600	275

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9904 (株)ベリテ の時系列データ [2021年度]

9904 (株)ベリテの時系列データ [2021年度]