ベルーナ(9997)の株価時系列情報
ベルーナ(9997)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 751 | 801 | 751 | 801 | 3,000 |
1998/12/29 | 770 | 770 | 750 | 750 | 20,000 |
1998/12/28 | 775 | 780 | 775 | 780 | 11,000 |
1998/12/25 | 760 | 780 | 760 | 760 | 5,000 |
1998/12/24 | 760 | 780 | 760 | 780 | 27,000 |
1998/12/22 | 760 | 810 | 760 | 775 | 11,000 |
1998/12/21 | 730 | 745 | 730 | 745 | 15,000 |
1998/12/18 | 724 | 741 | 722 | 731 | 22,000 |
1998/12/17 | 732 | 740 | 720 | 725 | 13,000 |
1998/12/16 | 760 | 760 | 750 | 750 | 9,000 |
1998/12/15 | 780 | 780 | 770 | 770 | 9,000 |
1998/12/14 | 797 | 797 | 790 | 790 | 6,000 |
1998/12/11 | 791 | 797 | 790 | 797 | 32,000 |
1998/12/10 | 782 | 790 | 772 | 790 | 6,000 |
1998/12/09 | 771 | 783 | 771 | 771 | 5,000 |
1998/12/08 | 778 | 778 | 760 | 770 | 8,000 |
1998/12/07 | 779 | 779 | 769 | 778 | 6,000 |
1998/12/04 | 797 | 797 | 780 | 780 | 10,000 |
1998/12/03 | 808 | 808 | 801 | 801 | 6,000 |
1998/12/02 | 820 | 820 | 810 | 810 | 8,000 |
1998/12/01 | 840 | 850 | 820 | 820 | 7,000 |
1998/11/30 | 855 | 855 | 830 | 850 | 17,000 |
1998/11/27 | 870 | 870 | 850 | 850 | 17,000 |
1998/11/26 | 860 | 889 | 860 | 870 | 14,000 |
1998/11/25 | 812 | 853 | 812 | 848 | 28,000 |
1998/11/24 | 760 | 791 | 760 | 790 | 26,000 |
1998/11/20 | 755 | 755 | 750 | 750 | 9,000 |
1998/11/19 | 751 | 761 | 750 | 759 | 38,000 |
1998/11/18 | 720 | 754 | 700 | 741 | 20,000 |
1998/11/17 | 710 | 710 | 705 | 705 | 2,000 |
1998/11/16 | 700 | 705 | 700 | 705 | 10,000 |
1998/11/13 | 690 | 696 | 690 | 694 | 13,000 |
1998/11/12 | 680 | 690 | 677 | 686 | 18,000 |
1998/11/11 | 670 | 685 | 670 | 680 | 17,000 |
1998/11/10 | 670 | 670 | 669 | 670 | 18,000 |
1998/11/09 | 667 | 670 | 667 | 670 | 11,000 |
1998/11/06 | 668 | 670 | 665 | 670 | 8,000 |
1998/11/05 | 707 | 707 | 690 | 690 | 7,000 |
1998/11/04 | 730 | 730 | 730 | 730 | 2,000 |
1998/10/30 | 750 | 750 | 750 | 750 | 1,000 |
1998/10/29 | 740 | 750 | 740 | 750 | 3,000 |
1998/10/27 | 750 | 750 | 750 | 750 | 1,000 |
1998/10/26 | 740 | 740 | 740 | 740 | 2,000 |
1998/10/22 | 730 | 730 | 730 | 730 | 1,000 |
1998/10/21 | 730 | 730 | 730 | 730 | 1,000 |
1998/10/20 | 754 | 754 | 750 | 750 | 3,000 |
1998/10/19 | 655 | 655 | 655 | 655 | 2,000 |
1998/10/16 | 755 | 755 | 755 | 755 | 1,000 |
1998/10/15 | 655 | 655 | 655 | 655 | 2,000 |
1998/10/14 | 652 | 655 | 652 | 655 | 4,000 |
1998/10/13 | 652 | 652 | 652 | 652 | 20,000 |
1998/10/07 | 632 | 632 | 632 | 632 | 2,000 |
1998/10/06 | 600 | 631 | 600 | 631 | 2,000 |
1998/10/05 | 695 | 700 | 695 | 700 | 6,000 |
1998/10/02 | 700 | 700 | 700 | 700 | 3,000 |
1998/10/01 | 700 | 700 | 700 | 700 | 1,000 |
1998/09/30 | 700 | 700 | 700 | 700 | 1,000 |
1998/09/29 | 680 | 680 | 680 | 680 | 1,000 |
1998/09/28 | 685 | 700 | 680 | 680 | 21,000 |
1998/09/25 | 710 | 710 | 685 | 685 | 9,000 |
1998/09/24 | 746 | 746 | 710 | 710 | 8,000 |
1998/09/22 | 706 | 706 | 706 | 706 | 1,000 |
1998/09/21 | 760 | 760 | 754 | 754 | 6,000 |
1998/09/18 | 756 | 756 | 754 | 754 | 3,000 |
1998/09/17 | 759 | 760 | 757 | 757 | 10,000 |
1998/09/16 | 758 | 768 | 756 | 758 | 20,000 |
1998/09/11 | 757 | 758 | 757 | 758 | 2,000 |
1998/09/10 | 800 | 800 | 800 | 800 | 7,000 |
1998/09/09 | 790 | 800 | 790 | 800 | 3,000 |
1998/09/08 | 777 | 800 | 777 | 800 | 3,000 |
1998/09/07 | 760 | 760 | 757 | 757 | 5,000 |
1998/09/04 | 756 | 757 | 756 | 757 | 3,000 |
1998/09/03 | 780 | 780 | 780 | 780 | 2,000 |
1998/09/02 | 830 | 840 | 830 | 840 | 6,000 |
1998/09/01 | 840 | 840 | 800 | 800 | 3,000 |
1998/08/31 | 780 | 840 | 780 | 840 | 5,000 |
1998/08/28 | 814 | 814 | 800 | 800 | 3,000 |
1998/08/26 | 840 | 850 | 840 | 850 | 4,000 |
1998/08/25 | 830 | 830 | 830 | 830 | 1,000 |
1998/08/24 | 840 | 840 | 840 | 840 | 2,000 |
1998/08/21 | 860 | 860 | 860 | 860 | 4,000 |
1998/08/20 | 860 | 860 | 860 | 860 | 2,000 |
1998/08/19 | 850 | 850 | 850 | 850 | 4,000 |
1998/08/18 | 900 | 900 | 870 | 870 | 10,000 |
1998/08/17 | 890 | 891 | 890 | 890 | 5,000 |
1998/08/14 | 900 | 900 | 900 | 900 | 2,000 |
1998/08/13 | 920 | 920 | 920 | 920 | 15,000 |
1998/08/12 | 937 | 939 | 920 | 939 | 13,000 |
1998/08/11 | 940 | 940 | 940 | 940 | 4,000 |
1998/08/10 | 950 | 950 | 950 | 950 | 39,000 |
1998/08/07 | 950 | 950 | 950 | 950 | 13,000 |
1998/08/06 | 950 | 950 | 950 | 950 | 8,000 |
1998/08/05 | 950 | 950 | 950 | 950 | 10,000 |
1998/08/04 | 961 | 961 | 961 | 961 | 2,000 |
1998/08/03 | 950 | 961 | 950 | 961 | 13,000 |
1998/07/31 | 950 | 950 | 950 | 950 | 4,000 |
1998/07/30 | 950 | 951 | 950 | 950 | 7,000 |
1998/07/29 | 950 | 950 | 950 | 950 | 7,000 |
1998/07/28 | 950 | 950 | 940 | 940 | 11,000 |
1998/07/27 | 930 | 930 | 930 | 930 | 1,000 |
1998/07/23 | 920 | 920 | 920 | 920 | 2,000 |
1998/07/22 | 950 | 950 | 950 | 950 | 3,000 |
1998/07/21 | 960 | 960 | 960 | 960 | 6,000 |
1998/07/17 | 955 | 955 | 950 | 950 | 7,000 |
1998/07/16 | 920 | 920 | 910 | 915 | 7,000 |
1998/07/15 | 905 | 910 | 905 | 910 | 2,000 |
1998/07/14 | 895 | 900 | 895 | 900 | 9,000 |
1998/07/13 | 900 | 900 | 890 | 890 | 9,000 |
1998/07/10 | 900 | 900 | 895 | 900 | 6,000 |
1998/07/09 | 870 | 900 | 870 | 890 | 10,000 |
1998/07/08 | 880 | 880 | 860 | 860 | 12,000 |
1998/07/07 | 830 | 860 | 830 | 850 | 28,000 |
1998/07/06 | 828 | 830 | 828 | 828 | 13,000 |
1998/07/03 | 820 | 830 | 820 | 820 | 13,000 |
1998/07/02 | 801 | 810 | 799 | 800 | 36,000 |
1998/07/01 | 795 | 795 | 795 | 795 | 3,000 |
1998/06/30 | 795 | 795 | 795 | 795 | 2,000 |
1998/06/26 | 760 | 760 | 760 | 760 | 4,000 |
1998/06/25 | 800 | 800 | 800 | 800 | 4,000 |
1998/06/24 | 799 | 799 | 799 | 799 | 1,000 |
1998/06/23 | 799 | 799 | 799 | 799 | 1,000 |
1998/06/22 | 800 | 800 | 800 | 800 | 3,000 |
1998/06/19 | 799 | 800 | 799 | 800 | 6,000 |
1998/06/18 | 801 | 806 | 801 | 805 | 17,000 |
1998/06/16 | 800 | 800 | 800 | 800 | 6,000 |
1998/06/15 | 805 | 805 | 800 | 805 | 7,000 |
1998/06/12 | 800 | 800 | 800 | 800 | 1,000 |
1998/06/11 | 805 | 805 | 805 | 805 | 1,000 |
1998/06/10 | 810 | 812 | 800 | 800 | 17,000 |
1998/06/09 | 813 | 813 | 810 | 810 | 7,000 |
1998/06/08 | 813 | 813 | 813 | 813 | 1,000 |
1998/06/04 | 812 | 812 | 812 | 812 | 2,000 |
1998/06/03 | 812 | 812 | 812 | 812 | 1,000 |
1998/06/02 | 895 | 895 | 860 | 860 | 3,000 |
1998/06/01 | 895 | 895 | 895 | 895 | 1,000 |
1998/05/29 | 890 | 895 | 890 | 895 | 4,000 |
1998/05/27 | 899 | 899 | 899 | 899 | 4,000 |
1998/05/26 | 835 | 835 | 835 | 835 | 1,000 |
1998/05/25 | 802 | 802 | 802 | 802 | 2,000 |
1998/05/22 | 800 | 800 | 800 | 800 | 2,000 |
1998/05/21 | 830 | 830 | 830 | 830 | 4,000 |
1998/05/20 | 899 | 900 | 899 | 900 | 3,000 |
1998/05/19 | 900 | 900 | 900 | 900 | 2,000 |
1998/05/18 | 900 | 900 | 900 | 900 | 1,000 |
1998/05/11 | 920 | 920 | 920 | 920 | 8,000 |
1998/05/08 | 897 | 897 | 890 | 890 | 2,000 |
1998/05/07 | 900 | 900 | 900 | 900 | 6,000 |
1998/05/06 | 900 | 900 | 900 | 900 | 6,000 |
1998/05/01 | 900 | 900 | 900 | 900 | 2,000 |
1998/04/30 | 920 | 920 | 900 | 900 | 5,000 |
1998/04/28 | 910 | 920 | 910 | 920 | 3,000 |
1998/04/27 | 900 | 900 | 900 | 900 | 4,000 |
1998/04/24 | 900 | 900 | 900 | 900 | 1,000 |
1998/04/23 | 900 | 900 | 900 | 900 | 3,000 |
1998/04/22 | 900 | 900 | 900 | 900 | 2,000 |
1998/04/21 | 910 | 910 | 900 | 900 | 3,000 |
1998/04/20 | 948 | 948 | 948 | 948 | 2,000 |
1998/04/17 | 950 | 950 | 950 | 950 | 1,000 |
1998/04/15 | 920 | 920 | 900 | 900 | 2,000 |
1998/04/14 | 900 | 900 | 900 | 900 | 2,000 |
1998/04/13 | 950 | 950 | 950 | 950 | 1,000 |
1998/04/10 | 979 | 979 | 950 | 950 | 9,000 |
1998/04/08 | 900 | 900 | 900 | 900 | 3,000 |
1998/04/07 | 910 | 910 | 910 | 910 | 3,000 |
1998/04/06 | 910 | 910 | 910 | 910 | 1,000 |
1998/04/03 | 910 | 910 | 910 | 910 | 4,000 |
1998/04/02 | 930 | 930 | 910 | 929 | 18,000 |
1998/04/01 | 939 | 939 | 930 | 930 | 6,000 |
1998/03/31 | 940 | 941 | 940 | 940 | 7,000 |
1998/03/30 | 950 | 951 | 945 | 950 | 27,000 |
1998/03/27 | 961 | 961 | 950 | 950 | 40,000 |
1998/03/26 | 974 | 974 | 960 | 960 | 8,000 |
1998/03/25 | 980 | 980 | 980 | 980 | 25,000 |
1998/03/24 | 980 | 981 | 980 | 980 | 4,000 |
1998/03/23 | 990 | 990 | 980 | 990 | 23,000 |
1998/03/20 | 990 | 991 | 990 | 990 | 10,000 |
1998/03/19 | 999 | 999 | 990 | 990 | 5,000 |
1998/03/18 | 995 | 1,000 | 995 | 1,000 | 7,000 |
1998/03/17 | 980 | 994 | 980 | 980 | 8,000 |
1998/03/16 | 980 | 980 | 980 | 980 | 4,000 |
1998/03/13 | 990 | 990 | 990 | 990 | 3,000 |
1998/03/12 | 990 | 990 | 990 | 990 | 3,000 |
1998/03/11 | 990 | 990 | 990 | 990 | 7,000 |
1998/03/10 | 995 | 1,000 | 990 | 990 | 13,000 |
1998/03/09 | 990 | 990 | 989 | 990 | 11,000 |
1998/03/06 | 995 | 995 | 995 | 995 | 2,000 |
1998/03/05 | 999 | 999 | 995 | 995 | 2,000 |
1998/03/04 | 1,000 | 1,000 | 1,000 | 1,000 | 38,000 |
1998/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
1998/03/02 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
1998/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1998/02/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/02/25 | 1,000 | 1,000 | 994 | 997 | 27,000 |
1998/02/24 | 1,000 | 1,000 | 999 | 1,000 | 18,000 |
1998/02/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/02/20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1998/02/19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1998/02/18 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
1998/02/17 | 1,000 | 1,000 | 999 | 1,000 | 19,000 |
1998/02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
1998/02/13 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1998/02/10 | 1,010 | 1,040 | 1,010 | 1,040 | 6,000 |
1998/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1998/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
1998/02/05 | 1,000 | 1,000 | 975 | 1,000 | 32,000 |
1998/02/04 | 1,000 | 1,010 | 1,000 | 1,000 | 25,000 |
1998/02/03 | 1,040 | 1,040 | 1,000 | 1,020 | 14,000 |
1998/02/02 | 940 | 998 | 940 | 998 | 30,000 |
1998/01/30 | 911 | 940 | 900 | 940 | 37,000 |
1998/01/29 | 901 | 915 | 900 | 911 | 37,000 |
1998/01/28 | 850 | 900 | 850 | 900 | 19,000 |
1998/01/27 | 750 | 806 | 750 | 800 | 26,000 |
1998/01/26 | 702 | 740 | 701 | 740 | 20,000 |
1998/01/23 | 701 | 701 | 698 | 699 | 6,000 |
1998/01/22 | 700 | 710 | 699 | 701 | 12,000 |
1998/01/21 | 686 | 698 | 675 | 698 | 12,000 |
1998/01/20 | 700 | 700 | 680 | 686 | 10,000 |
1998/01/19 | 670 | 701 | 660 | 700 | 17,000 |
1998/01/16 | 650 | 660 | 650 | 660 | 24,000 |