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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,505 | 2,680 | 2,450 | 2,640 | 32,500 |
| 1999/12/29 | 2,610 | 2,650 | 2,420 | 2,505 | 42,500 |
| 1999/12/28 | 2,720 | 2,750 | 2,610 | 2,610 | 33,500 |
| 1999/12/27 | 2,840 | 2,850 | 2,710 | 2,750 | 41,500 |
| 1999/12/24 | 2,900 | 2,920 | 2,800 | 2,840 | 40,500 |
| 1999/12/22 | 2,860 | 2,930 | 2,800 | 2,840 | 34,000 |
| 1999/12/21 | 2,900 | 2,940 | 2,800 | 2,940 | 24,000 |
| 1999/12/20 | 3,100 | 3,100 | 3,050 | 3,070 | 31,000 |
| 1999/12/17 | 3,100 | 3,200 | 3,070 | 3,170 | 32,500 |
| 1999/12/16 | 3,120 | 3,170 | 3,030 | 3,100 | 68,500 |
| 1999/12/15 | 3,250 | 3,250 | 3,060 | 3,080 | 16,500 |
| 1999/12/14 | 3,270 | 3,270 | 3,240 | 3,260 | 49,000 |
| 1999/12/13 | 3,390 | 3,390 | 3,260 | 3,280 | 13,000 |
| 1999/12/10 | 3,310 | 3,410 | 3,260 | 3,410 | 25,500 |
| 1999/12/09 | 3,370 | 3,370 | 3,200 | 3,310 | 23,500 |
| 1999/12/08 | 3,300 | 3,300 | 3,200 | 3,220 | 17,000 |
| 1999/12/07 | 3,400 | 3,430 | 3,250 | 3,300 | 25,000 |
| 1999/12/06 | 3,330 | 3,340 | 3,330 | 3,340 | 5,500 |
| 1999/12/03 | 3,350 | 3,480 | 3,310 | 3,480 | 26,000 |
| 1999/12/02 | 3,600 | 3,600 | 3,350 | 3,400 | 24,500 |
| 1999/12/01 | 3,250 | 3,600 | 3,250 | 3,600 | 71,500 |
| 1999/11/30 | 3,310 | 3,330 | 3,200 | 3,200 | 20,000 |
| 1999/11/29 | 3,360 | 3,400 | 3,270 | 3,300 | 26,500 |
| 1999/11/26 | 3,500 | 3,500 | 3,360 | 3,370 | 9,500 |
| 1999/11/25 | 3,700 | 3,730 | 3,430 | 3,500 | 38,000 |
| 1999/11/24 | 3,680 | 3,680 | 3,600 | 3,650 | 68,000 |
| 1999/11/22 | 3,530 | 3,540 | 3,450 | 3,500 | 106,500 |
| 1999/11/19 | 3,300 | 3,400 | 3,270 | 3,380 | 75,000 |
| 1999/11/18 | 3,180 | 3,300 | 3,150 | 3,300 | 16,000 |
| 1999/11/17 | 3,300 | 3,300 | 3,100 | 3,100 | 18,500 |
| 1999/11/16 | 3,370 | 3,370 | 3,050 | 3,200 | 15,500 |
| 1999/11/15 | 3,450 | 3,450 | 3,300 | 3,320 | 34,000 |
| 1999/11/12 | 3,250 | 3,300 | 3,250 | 3,300 | 19,500 |
| 1999/11/11 | 3,600 | 3,600 | 3,150 | 3,150 | 32,000 |
| 1999/11/10 | 3,470 | 3,470 | 3,230 | 3,310 | 20,500 |
| 1999/11/09 | 3,630 | 3,630 | 3,400 | 3,500 | 9,500 |
| 1999/11/08 | 3,810 | 3,900 | 3,680 | 3,680 | 84,000 |
| 1999/11/05 | 3,750 | 3,890 | 3,700 | 3,760 | 374,500 |
| 1999/11/04 | 3,250 | 3,600 | 3,210 | 3,600 | 148,000 |
| 1999/11/02 | 2,910 | 3,100 | 2,900 | 3,100 | 20,000 |
| 1999/11/01 | 3,000 | 3,090 | 3,000 | 3,000 | 16,000 |
| 1999/10/29 | 3,030 | 3,100 | 3,000 | 3,100 | 27,000 |
| 1999/10/28 | 3,100 | 3,100 | 3,000 | 3,050 | 9,500 |
| 1999/10/27 | 3,140 | 3,140 | 3,100 | 3,140 | 18,500 |
| 1999/10/26 | 3,140 | 3,200 | 3,140 | 3,150 | 13,500 |
| 1999/10/25 | 3,200 | 3,200 | 3,110 | 3,140 | 18,500 |
| 1999/10/22 | 3,050 | 3,190 | 3,000 | 3,100 | 21,500 |
| 1999/10/21 | 3,150 | 3,220 | 3,150 | 3,150 | 86,000 |
| 1999/10/20 | 2,925 | 3,000 | 2,900 | 3,000 | 45,000 |
| 1999/10/19 | 2,700 | 2,740 | 2,600 | 2,600 | 46,000 |
| 1999/10/18 | 2,750 | 2,850 | 2,610 | 2,610 | 75,000 |
| 1999/10/15 | 3,150 | 3,200 | 3,070 | 3,100 | 38,500 |
| 1999/10/14 | 3,130 | 3,250 | 3,100 | 3,200 | 30,000 |
| 1999/10/13 | 3,320 | 3,340 | 3,210 | 3,280 | 30,500 |
| 1999/10/12 | 3,470 | 3,470 | 3,320 | 3,370 | 26,500 |
| 1999/10/08 | 3,550 | 3,550 | 3,450 | 3,470 | 42,500 |
| 1999/10/07 | 3,650 | 3,650 | 3,460 | 3,500 | 21,500 |
| 1999/10/06 | 3,680 | 3,680 | 3,560 | 3,650 | 22,500 |
| 1999/10/05 | 3,600 | 3,690 | 3,550 | 3,680 | 30,500 |
| 1999/10/04 | 3,460 | 3,600 | 3,430 | 3,550 | 22,000 |
| 1999/10/01 | 3,400 | 3,490 | 3,400 | 3,410 | 65,500 |
| 1999/09/30 | 3,400 | 3,650 | 3,360 | 3,600 | 38,500 |
| 1999/09/29 | 3,450 | 3,550 | 3,400 | 3,490 | 16,000 |
| 1999/09/28 | 3,350 | 3,450 | 3,300 | 3,450 | 34,500 |
| 1999/09/27 | 3,530 | 3,530 | 3,360 | 3,360 | 26,000 |
| 1999/09/24 | 3,480 | 3,480 | 3,300 | 3,480 | 62,500 |
| 1999/09/22 | 3,600 | 3,600 | 3,460 | 3,580 | 31,500 |
| 1999/09/21 | 3,720 | 3,780 | 3,660 | 3,660 | 29,000 |
| 1999/09/20 | 3,810 | 3,950 | 3,710 | 3,710 | 25,500 |
| 1999/09/17 | 3,690 | 3,690 | 3,660 | 3,660 | 20,500 |
| 1999/09/16 | 3,840 | 3,840 | 3,600 | 3,660 | 33,500 |
| 1999/09/14 | 4,000 | 4,000 | 3,870 | 3,940 | 45,500 |
| 1999/09/13 | 3,960 | 4,100 | 3,940 | 3,950 | 60,500 |
| 1999/09/10 | 3,950 | 4,000 | 3,860 | 3,960 | 46,500 |
| 1999/09/09 | 3,970 | 4,000 | 3,850 | 3,850 | 42,000 |
| 1999/09/08 | 4,170 | 4,170 | 3,840 | 3,970 | 79,500 |
| 1999/09/07 | 4,360 | 4,400 | 4,100 | 4,160 | 377,000 |
| 1999/09/06 | 3,940 | 4,160 | 3,880 | 4,160 | 477,000 |
| 1999/09/03 | 3,550 | 3,660 | 3,510 | 3,660 | 94,000 |
| 1999/09/02 | 3,650 | 3,700 | 3,570 | 3,580 | 39,500 |
| 1999/09/01 | 3,600 | 3,640 | 3,560 | 3,630 | 45,500 |
| 1999/08/31 | 3,700 | 3,730 | 3,700 | 3,700 | 29,500 |
| 1999/08/30 | 3,830 | 3,830 | 3,650 | 3,700 | 20,500 |
| 1999/08/27 | 3,650 | 3,790 | 3,650 | 3,780 | 45,500 |
| 1999/08/26 | 3,680 | 3,680 | 3,590 | 3,650 | 38,000 |
| 1999/08/25 | 3,700 | 3,700 | 3,560 | 3,640 | 34,500 |
| 1999/08/24 | 3,580 | 3,650 | 3,550 | 3,650 | 17,500 |
| 1999/08/23 | 3,570 | 3,600 | 3,500 | 3,580 | 32,000 |
| 1999/08/20 | 3,610 | 3,660 | 3,570 | 3,570 | 23,000 |
| 1999/08/19 | 3,610 | 3,650 | 3,550 | 3,650 | 30,500 |
| 1999/08/18 | 3,700 | 3,710 | 3,550 | 3,620 | 41,500 |
| 1999/08/17 | 3,800 | 3,800 | 3,650 | 3,690 | 32,000 |
| 1999/08/16 | 3,750 | 3,900 | 3,690 | 3,800 | 34,000 |
| 1999/08/13 | 3,650 | 3,700 | 3,640 | 3,700 | 18,500 |
| 1999/08/12 | 3,700 | 3,740 | 3,620 | 3,690 | 8,000 |
| 1999/08/11 | 3,750 | 3,750 | 3,600 | 3,690 | 21,000 |
| 1999/08/10 | 3,770 | 3,790 | 3,700 | 3,750 | 26,500 |
| 1999/08/09 | 3,760 | 3,780 | 3,660 | 3,770 | 24,000 |
| 1999/08/06 | 3,850 | 3,850 | 3,700 | 3,800 | 63,000 |
| 1999/08/05 | 3,880 | 3,880 | 3,790 | 3,800 | 29,000 |
| 1999/08/04 | 4,000 | 4,000 | 3,860 | 3,900 | 48,500 |
| 1999/08/03 | 3,970 | 3,990 | 3,850 | 3,950 | 136,500 |
| 1999/08/02 | 3,740 | 3,950 | 3,660 | 3,900 | 105,000 |
| 1999/07/30 | 3,750 | 3,800 | 3,690 | 3,690 | 65,000 |
| 1999/07/29 | 3,650 | 3,780 | 3,630 | 3,750 | 64,000 |
| 1999/07/28 | 3,680 | 3,690 | 3,650 | 3,650 | 19,000 |
| 1999/07/27 | 3,700 | 3,700 | 3,650 | 3,680 | 35,000 |
| 1999/07/26 | 3,680 | 3,700 | 3,650 | 3,700 | 35,000 |
| 1999/07/23 | 3,640 | 3,700 | 3,520 | 3,700 | 55,000 |
| 1999/07/22 | 3,710 | 3,750 | 3,650 | 3,690 | 68,000 |
| 1999/07/21 | 3,770 | 3,770 | 3,610 | 3,700 | 47,000 |
| 1999/07/19 | 3,700 | 3,780 | 3,610 | 3,710 | 42,000 |
| 1999/07/16 | 3,750 | 3,790 | 3,700 | 3,700 | 53,000 |
| 1999/07/15 | 3,860 | 3,860 | 3,710 | 3,800 | 90,000 |
| 1999/07/14 | 3,840 | 3,890 | 3,750 | 3,810 | 71,000 |
| 1999/07/13 | 3,990 | 4,080 | 3,940 | 3,940 | 115,000 |
| 1999/07/12 | 3,800 | 3,990 | 3,800 | 3,960 | 83,000 |
| 1999/07/09 | 3,770 | 3,800 | 3,530 | 3,800 | 157,000 |
| 1999/07/08 | 4,000 | 4,050 | 3,760 | 3,770 | 103,000 |
| 1999/07/07 | 4,080 | 4,130 | 3,910 | 4,000 | 181,000 |
| 1999/07/06 | 4,300 | 4,300 | 4,050 | 4,180 | 248,000 |
| 1999/07/05 | 4,150 | 4,460 | 4,120 | 4,250 | 376,000 |
| 1999/07/02 | 3,950 | 4,200 | 3,710 | 4,200 | 654,000 |
| 1999/07/01 | 3,520 | 3,980 | 3,510 | 3,800 | 655,000 |
| 1999/06/30 | 3,490 | 3,560 | 3,450 | 3,480 | 343,000 |
| 1999/06/29 | 3,220 | 3,440 | 3,220 | 3,440 | 532,000 |
| 1999/06/28 | 3,050 | 3,230 | 3,050 | 3,170 | 352,000 |
| 1999/06/25 | 3,100 | 3,170 | 3,000 | 3,050 | 231,000 |
| 1999/06/24 | 3,050 | 3,140 | 3,050 | 3,100 | 371,000 |
| 1999/06/23 | 2,950 | 3,080 | 2,910 | 3,000 | 540,000 |
| 1999/06/22 | 2,800 | 2,960 | 2,760 | 2,950 | 455,000 |
| 1999/06/21 | 2,690 | 2,720 | 2,650 | 2,710 | 183,000 |
| 1999/06/18 | 2,585 | 2,620 | 2,530 | 2,590 | 115,000 |
| 1999/06/17 | 2,650 | 2,650 | 2,570 | 2,585 | 86,000 |
| 1999/06/16 | 2,540 | 2,600 | 2,480 | 2,590 | 69,000 |
| 1999/06/15 | 2,600 | 2,600 | 2,510 | 2,540 | 64,000 |
| 1999/06/14 | 2,580 | 2,640 | 2,570 | 2,600 | 26,000 |
| 1999/06/11 | 2,650 | 2,670 | 2,580 | 2,580 | 83,000 |
| 1999/06/10 | 2,725 | 2,725 | 2,645 | 2,650 | 78,000 |
| 1999/06/09 | 2,750 | 2,750 | 2,685 | 2,685 | 151,000 |
| 1999/06/08 | 2,700 | 2,750 | 2,650 | 2,750 | 294,000 |
| 1999/06/07 | 2,645 | 2,685 | 2,600 | 2,685 | 178,000 |
| 1999/06/04 | 2,590 | 2,720 | 2,550 | 2,605 | 368,000 |
| 1999/06/03 | 2,490 | 2,600 | 2,465 | 2,595 | 481,000 |
| 1999/06/02 | 2,240 | 2,400 | 2,240 | 2,400 | 169,000 |
| 1999/06/01 | 2,260 | 2,280 | 2,220 | 2,240 | 65,000 |
| 1999/05/31 | 2,300 | 2,310 | 2,220 | 2,220 | 30,000 |
| 1999/05/28 | 2,185 | 2,265 | 2,185 | 2,250 | 48,000 |
| 1999/05/27 | 2,310 | 2,310 | 2,260 | 2,265 | 33,000 |
| 1999/05/26 | 2,300 | 2,340 | 2,280 | 2,330 | 53,000 |
| 1999/05/25 | 2,335 | 2,350 | 2,210 | 2,340 | 225,000 |
| 1999/05/24 | 2,175 | 2,300 | 2,150 | 2,300 | 120,000 |
| 1999/05/21 | 2,080 | 2,175 | 2,080 | 2,170 | 45,000 |
| 1999/05/20 | 2,150 | 2,170 | 2,080 | 2,080 | 21,000 |
| 1999/05/19 | 2,185 | 2,205 | 2,120 | 2,120 | 23,000 |
| 1999/05/18 | 2,155 | 2,195 | 2,120 | 2,195 | 29,000 |
| 1999/05/17 | 2,300 | 2,300 | 2,115 | 2,115 | 56,000 |
| 1999/05/14 | 2,050 | 2,270 | 2,050 | 2,270 | 108,000 |
| 1999/05/13 | 2,050 | 2,140 | 2,010 | 2,050 | 37,000 |
| 1999/05/12 | 2,050 | 2,050 | 2,010 | 2,020 | 10,000 |
| 1999/05/11 | 2,080 | 2,080 | 1,970 | 2,020 | 34,000 |
| 1999/05/10 | 2,080 | 2,100 | 2,060 | 2,100 | 25,000 |
| 1999/05/07 | 2,090 | 2,100 | 2,080 | 2,080 | 28,000 |
| 1999/05/06 | 2,100 | 2,100 | 2,020 | 2,080 | 25,000 |
| 1999/04/30 | 2,100 | 2,110 | 2,050 | 2,110 | 22,000 |
| 1999/04/28 | 2,080 | 2,120 | 2,060 | 2,080 | 20,000 |
| 1999/04/27 | 2,100 | 2,130 | 2,050 | 2,080 | 29,000 |
| 1999/04/26 | 2,150 | 2,150 | 2,100 | 2,140 | 13,000 |
| 1999/04/23 | 2,190 | 2,190 | 2,100 | 2,130 | 42,000 |
| 1999/04/22 | 1,900 | 2,150 | 1,900 | 2,150 | 49,000 |
| 1999/04/21 | 2,000 | 2,010 | 1,930 | 1,930 | 68,000 |
| 1999/04/20 | 2,150 | 2,150 | 2,050 | 2,050 | 49,000 |
| 1999/04/19 | 2,390 | 2,390 | 2,260 | 2,270 | 27,000 |
| 1999/04/16 | 2,300 | 2,440 | 2,260 | 2,400 | 194,000 |
| 1999/04/15 | 2,400 | 2,400 | 2,250 | 2,300 | 232,000 |
| 1999/04/14 | 2,200 | 2,450 | 2,200 | 2,440 | 307,000 |
| 1999/04/13 | 2,050 | 2,190 | 2,020 | 2,180 | 159,000 |
| 1999/04/12 | 2,090 | 2,090 | 2,010 | 2,050 | 100,000 |
| 1999/04/09 | 1,950 | 2,050 | 1,900 | 1,970 | 117,000 |
| 1999/04/08 | 1,810 | 1,950 | 1,810 | 1,920 | 115,000 |
| 1999/04/07 | 1,800 | 1,800 | 1,740 | 1,800 | 54,000 |
| 1999/04/06 | 1,880 | 1,880 | 1,720 | 1,800 | 98,000 |
| 1999/04/05 | 1,600 | 1,880 | 1,600 | 1,850 | 156,000 |
| 1999/04/02 | 1,571 | 1,660 | 1,570 | 1,581 | 57,000 |
| 1999/04/01 | 1,530 | 1,590 | 1,520 | 1,550 | 53,000 |
| 1999/03/31 | 1,600 | 1,630 | 1,590 | 1,590 | 52,000 |
| 1999/03/30 | 1,640 | 1,650 | 1,570 | 1,640 | 84,000 |
| 1999/03/29 | 1,460 | 1,600 | 1,430 | 1,580 | 100,000 |
| 1999/03/26 | 1,391 | 1,420 | 1,380 | 1,400 | 25,000 |
| 1999/03/25 | 1,420 | 1,420 | 1,380 | 1,400 | 24,000 |
| 1999/03/24 | 1,400 | 1,420 | 1,380 | 1,400 | 246,000 |
| 1999/03/23 | 1,460 | 1,480 | 1,360 | 1,440 | 87,000 |
| 1999/03/19 | 1,320 | 1,430 | 1,290 | 1,420 | 99,000 |
| 1999/03/18 | 1,260 | 1,310 | 1,250 | 1,290 | 96,000 |
| 1999/03/17 | 1,240 | 1,290 | 1,230 | 1,231 | 88,000 |
| 1999/03/16 | 1,111 | 1,230 | 1,111 | 1,230 | 89,000 |
| 1999/03/15 | 1,101 | 1,110 | 1,100 | 1,110 | 8,000 |
| 1999/03/12 | 1,101 | 1,130 | 1,100 | 1,100 | 16,000 |
| 1999/03/11 | 1,120 | 1,150 | 1,100 | 1,100 | 9,000 |
| 1999/03/10 | 1,160 | 1,160 | 1,090 | 1,120 | 39,000 |
| 1999/03/09 | 1,190 | 1,190 | 1,180 | 1,182 | 5,000 |
| 1999/03/08 | 1,230 | 1,230 | 1,181 | 1,190 | 30,000 |
| 1999/03/05 | 1,190 | 1,200 | 1,150 | 1,160 | 16,000 |
| 1999/03/04 | 1,219 | 1,240 | 1,150 | 1,150 | 32,000 |
| 1999/03/03 | 1,241 | 1,241 | 1,230 | 1,230 | 54,000 |
| 1999/03/02 | 1,149 | 1,220 | 1,140 | 1,210 | 59,000 |
| 1999/03/01 | 1,240 | 1,240 | 1,160 | 1,160 | 38,000 |
| 1999/02/26 | 1,110 | 1,221 | 1,110 | 1,220 | 87,000 |
| 1999/02/25 | 1,061 | 1,100 | 1,050 | 1,100 | 18,000 |
| 1999/02/24 | 1,130 | 1,130 | 1,080 | 1,080 | 21,000 |
| 1999/02/23 | 1,200 | 1,210 | 1,110 | 1,120 | 63,000 |
| 1999/02/22 | 1,140 | 1,200 | 1,120 | 1,200 | 178,000 |
| 1999/02/19 | 1,020 | 1,020 | 980 | 1,020 | 100,000 |
| 1999/02/18 | 850 | 920 | 840 | 920 | 48,000 |
| 1999/02/17 | 820 | 825 | 820 | 820 | 15,000 |
| 1999/02/16 | 838 | 838 | 820 | 820 | 7,000 |
| 1999/02/15 | 847 | 847 | 840 | 840 | 7,000 |
| 1999/02/12 | 842 | 845 | 840 | 840 | 3,000 |
| 1999/02/10 | 822 | 822 | 822 | 822 | 7,000 |
| 1999/02/08 | 830 | 830 | 822 | 822 | 8,000 |
| 1999/02/05 | 832 | 832 | 830 | 830 | 5,000 |
| 1999/02/04 | 838 | 864 | 838 | 864 | 5,000 |
| 1999/02/03 | 844 | 865 | 835 | 865 | 25,000 |
| 1999/02/02 | 855 | 858 | 850 | 858 | 6,000 |
| 1999/02/01 | 841 | 841 | 835 | 835 | 7,000 |
| 1999/01/29 | 840 | 860 | 830 | 831 | 10,000 |
| 1999/01/28 | 858 | 870 | 830 | 830 | 12,000 |
| 1999/01/27 | 849 | 858 | 840 | 858 | 8,000 |
| 1999/01/26 | 857 | 860 | 857 | 860 | 6,000 |
| 1999/01/25 | 850 | 860 | 850 | 850 | 16,000 |
| 1999/01/22 | 830 | 830 | 820 | 830 | 24,000 |
| 1999/01/21 | 849 | 849 | 840 | 840 | 2,000 |
| 1999/01/20 | 812 | 840 | 812 | 840 | 10,000 |
| 1999/01/19 | 830 | 830 | 811 | 811 | 13,000 |
| 1999/01/18 | 810 | 810 | 810 | 810 | 2,000 |
| 1999/01/14 | 831 | 831 | 810 | 810 | 8,000 |
| 1999/01/13 | 851 | 851 | 831 | 831 | 6,000 |
| 1999/01/12 | 838 | 850 | 832 | 850 | 24,000 |
| 1999/01/11 | 800 | 828 | 800 | 828 | 15,000 |
| 1999/01/08 | 800 | 800 | 800 | 800 | 9,000 |
| 1999/01/07 | 801 | 810 | 801 | 801 | 9,000 |
| 1999/01/06 | 800 | 810 | 800 | 800 | 8,000 |
| 1999/01/05 | 810 | 810 | 800 | 800 | 6,000 |
| 1999/01/04 | 811 | 811 | 800 | 800 | 5,000 |