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 |
|---|---|---|---|---|---|
| 2001/12/28 | 4,440 | 4,470 | 4,290 | 4,470 | 27,000 |
| 2001/12/27 | 4,150 | 4,450 | 4,110 | 4,450 | 44,100 |
| 2001/12/26 | 4,150 | 4,200 | 4,110 | 4,200 | 19,300 |
| 2001/12/25 | 4,150 | 4,230 | 4,100 | 4,150 | 38,400 |
| 2001/12/21 | 4,100 | 4,150 | 4,060 | 4,140 | 41,800 |
| 2001/12/20 | 4,330 | 4,330 | 4,110 | 4,150 | 51,500 |
| 2001/12/19 | 4,400 | 4,400 | 4,160 | 4,350 | 18,900 |
| 2001/12/18 | 4,560 | 4,560 | 4,300 | 4,350 | 31,400 |
| 2001/12/17 | 4,570 | 4,570 | 4,530 | 4,560 | 41,400 |
| 2001/12/14 | 4,600 | 4,600 | 4,510 | 4,580 | 71,900 |
| 2001/12/13 | 4,550 | 4,550 | 4,500 | 4,550 | 38,700 |
| 2001/12/12 | 4,480 | 4,600 | 4,450 | 4,560 | 83,800 |
| 2001/12/11 | 4,380 | 4,490 | 4,300 | 4,490 | 41,500 |
| 2001/12/10 | 4,450 | 4,500 | 4,350 | 4,400 | 45,000 |
| 2001/12/07 | 4,610 | 4,640 | 4,450 | 4,550 | 131,600 |
| 2001/12/06 | 4,250 | 4,660 | 4,250 | 4,660 | 236,300 |
| 2001/12/05 | 4,150 | 4,220 | 4,150 | 4,200 | 46,900 |
| 2001/12/04 | 4,100 | 4,150 | 4,050 | 4,150 | 50,800 |
| 2001/12/03 | 4,170 | 4,170 | 4,060 | 4,110 | 49,900 |
| 2001/11/30 | 4,000 | 4,150 | 3,950 | 4,150 | 63,400 |
| 2001/11/29 | 3,980 | 3,990 | 3,900 | 3,990 | 10,600 |
| 2001/11/28 | 4,000 | 4,030 | 3,950 | 3,990 | 27,000 |
| 2001/11/27 | 3,950 | 4,040 | 3,950 | 4,000 | 83,300 |
| 2001/11/26 | 3,900 | 4,000 | 3,850 | 3,940 | 49,600 |
| 2001/11/22 | 3,780 | 3,880 | 3,760 | 3,880 | 19,700 |
| 2001/11/21 | 3,600 | 3,790 | 3,600 | 3,790 | 12,600 |
| 2001/11/20 | 3,730 | 3,750 | 3,600 | 3,600 | 33,000 |
| 2001/11/19 | 3,800 | 3,800 | 3,720 | 3,730 | 22,800 |
| 2001/11/16 | 3,800 | 3,860 | 3,800 | 3,800 | 8,300 |
| 2001/11/15 | 3,720 | 3,880 | 3,720 | 3,880 | 26,600 |
| 2001/11/14 | 3,780 | 3,840 | 3,780 | 3,820 | 14,900 |
| 2001/11/13 | 3,880 | 3,880 | 3,820 | 3,830 | 41,800 |
| 2001/11/12 | 3,660 | 3,760 | 3,660 | 3,730 | 18,000 |
| 2001/11/09 | 3,700 | 3,700 | 3,650 | 3,660 | 9,000 |
| 2001/11/08 | 3,630 | 3,700 | 3,630 | 3,700 | 15,000 |
| 2001/11/07 | 3,720 | 3,750 | 3,620 | 3,620 | 22,500 |
| 2001/11/06 | 3,840 | 3,840 | 3,720 | 3,790 | 21,900 |
| 2001/11/05 | 3,690 | 3,790 | 3,690 | 3,790 | 27,800 |
| 2001/11/02 | 3,750 | 3,850 | 3,650 | 3,690 | 54,100 |
| 2001/11/01 | 3,840 | 3,880 | 3,720 | 3,720 | 45,800 |
| 2001/10/31 | 3,890 | 3,900 | 3,820 | 3,890 | 19,600 |
| 2001/10/30 | 3,910 | 3,910 | 3,860 | 3,890 | 13,100 |
| 2001/10/29 | 3,960 | 4,000 | 3,930 | 3,970 | 24,900 |
| 2001/10/26 | 3,920 | 4,000 | 3,900 | 3,980 | 38,000 |
| 2001/10/25 | 3,990 | 3,990 | 3,790 | 3,880 | 124,600 |
| 2001/10/24 | 4,050 | 4,050 | 3,850 | 3,940 | 88,100 |
| 2001/10/23 | 4,100 | 4,100 | 4,010 | 4,080 | 24,500 |
| 2001/10/22 | 3,980 | 4,100 | 3,980 | 4,100 | 12,300 |
| 2001/10/19 | 4,040 | 4,080 | 4,030 | 4,040 | 26,600 |
| 2001/10/18 | 4,180 | 4,180 | 4,100 | 4,140 | 27,300 |
| 2001/10/17 | 4,210 | 4,220 | 4,140 | 4,180 | 15,700 |
| 2001/10/16 | 4,150 | 4,230 | 4,100 | 4,200 | 29,900 |
| 2001/10/15 | 4,060 | 4,150 | 4,060 | 4,150 | 19,800 |
| 2001/10/12 | 4,180 | 4,200 | 4,100 | 4,150 | 35,700 |
| 2001/10/11 | 4,120 | 4,180 | 4,100 | 4,170 | 32,800 |
| 2001/10/10 | 4,060 | 4,140 | 4,020 | 4,090 | 36,400 |
| 2001/10/09 | 3,990 | 4,090 | 3,880 | 4,060 | 15,800 |
| 2001/10/05 | 4,080 | 4,090 | 4,040 | 4,050 | 8,200 |
| 2001/10/04 | 4,090 | 4,140 | 4,070 | 4,100 | 57,100 |
| 2001/10/03 | 4,040 | 4,100 | 4,040 | 4,070 | 21,900 |
| 2001/10/02 | 4,000 | 4,040 | 3,960 | 4,030 | 22,800 |
| 2001/10/01 | 3,990 | 4,040 | 3,850 | 3,960 | 27,300 |
| 2001/09/28 | 3,930 | 4,000 | 3,880 | 3,980 | 27,700 |
| 2001/09/27 | 3,880 | 3,920 | 3,800 | 3,830 | 35,900 |
| 2001/09/26 | 3,880 | 3,890 | 3,750 | 3,830 | 22,100 |
| 2001/09/25 | 4,000 | 4,030 | 3,850 | 3,980 | 15,900 |
| 2001/09/21 | 3,820 | 3,890 | 3,690 | 3,880 | 34,000 |
| 2001/09/20 | 3,910 | 3,910 | 3,840 | 3,900 | 56,900 |
| 2001/09/19 | 3,900 | 4,000 | 3,850 | 3,960 | 26,500 |
| 2001/09/18 | 3,850 | 3,980 | 3,800 | 3,950 | 56,600 |
| 2001/09/17 | 3,800 | 3,860 | 3,740 | 3,850 | 33,500 |
| 2001/09/14 | 3,970 | 4,000 | 3,910 | 3,970 | 37,800 |
| 2001/09/13 | 3,800 | 3,900 | 3,800 | 3,890 | 50,700 |
| 2001/09/12 | 3,880 | 3,990 | 3,880 | 3,880 | 22,900 |
| 2001/09/11 | 4,140 | 4,160 | 4,060 | 4,130 | 55,700 |
| 2001/09/10 | 4,090 | 4,160 | 4,030 | 4,140 | 85,100 |
| 2001/09/07 | 3,990 | 4,090 | 3,970 | 4,090 | 115,100 |
| 2001/09/06 | 3,910 | 3,980 | 3,910 | 3,980 | 31,100 |
| 2001/09/05 | 3,860 | 3,950 | 3,850 | 3,910 | 40,400 |
| 2001/09/04 | 3,860 | 3,930 | 3,850 | 3,880 | 45,400 |
| 2001/09/03 | 3,890 | 4,030 | 3,850 | 3,860 | 68,600 |
| 2001/08/31 | 3,810 | 3,950 | 3,810 | 3,900 | 38,500 |
| 2001/08/30 | 3,820 | 3,890 | 3,820 | 3,870 | 23,900 |
| 2001/08/29 | 3,920 | 4,050 | 3,900 | 4,000 | 62,000 |
| 2001/08/28 | 3,700 | 3,850 | 3,690 | 3,820 | 22,000 |
| 2001/08/27 | 3,780 | 3,840 | 3,740 | 3,740 | 19,100 |
| 2001/08/24 | 3,780 | 3,790 | 3,720 | 3,780 | 33,400 |
| 2001/08/23 | 3,940 | 3,960 | 3,840 | 3,860 | 20,200 |
| 2001/08/22 | 3,900 | 4,000 | 3,900 | 3,960 | 41,000 |
| 2001/08/21 | 3,850 | 3,860 | 3,830 | 3,850 | 28,100 |
| 2001/08/20 | 3,850 | 3,860 | 3,820 | 3,820 | 44,100 |
| 2001/08/17 | 4,000 | 4,000 | 3,900 | 3,900 | 46,800 |
| 2001/08/16 | 4,000 | 4,050 | 3,930 | 3,930 | 25,000 |
| 2001/08/15 | 4,090 | 4,150 | 4,020 | 4,090 | 62,000 |
| 2001/08/14 | 3,940 | 4,100 | 3,940 | 4,090 | 86,400 |
| 2001/08/13 | 3,810 | 4,000 | 3,810 | 3,990 | 49,500 |
| 2001/08/10 | 3,800 | 4,000 | 3,800 | 3,960 | 83,900 |
| 2001/08/09 | 3,870 | 3,870 | 3,780 | 3,820 | 19,500 |
| 2001/08/08 | 3,950 | 3,970 | 3,900 | 3,920 | 28,700 |
| 2001/08/07 | 3,820 | 3,950 | 3,820 | 3,930 | 28,600 |
| 2001/08/06 | 3,890 | 3,980 | 3,840 | 3,970 | 36,500 |
| 2001/08/03 | 4,000 | 4,000 | 3,890 | 3,910 | 32,300 |
| 2001/08/02 | 3,990 | 4,040 | 3,950 | 3,960 | 64,700 |
| 2001/08/01 | 3,970 | 3,980 | 3,920 | 3,960 | 32,900 |
| 2001/07/31 | 3,840 | 4,000 | 3,810 | 3,980 | 96,100 |
| 2001/07/30 | 3,820 | 3,820 | 3,720 | 3,790 | 31,500 |
| 2001/07/27 | 3,850 | 3,850 | 3,760 | 3,810 | 48,200 |
| 2001/07/26 | 3,800 | 3,830 | 3,740 | 3,790 | 32,000 |
| 2001/07/25 | 3,720 | 3,820 | 3,650 | 3,680 | 42,900 |
| 2001/07/24 | 3,550 | 3,850 | 3,520 | 3,770 | 108,100 |
| 2001/07/23 | 3,440 | 3,550 | 3,400 | 3,550 | 77,700 |
| 2001/07/19 | 3,360 | 3,530 | 3,330 | 3,490 | 50,700 |
| 2001/07/18 | 3,440 | 3,450 | 3,300 | 3,310 | 44,800 |
| 2001/07/17 | 3,450 | 3,490 | 3,400 | 3,400 | 14,800 |
| 2001/07/16 | 3,500 | 3,580 | 3,500 | 3,550 | 35,800 |
| 2001/07/13 | 3,550 | 3,660 | 3,490 | 3,600 | 57,700 |
| 2001/07/12 | 3,340 | 3,450 | 3,330 | 3,400 | 114,300 |
| 2001/07/11 | 3,530 | 3,530 | 3,410 | 3,440 | 44,100 |
| 2001/07/10 | 3,630 | 3,630 | 3,520 | 3,570 | 20,800 |
| 2001/07/09 | 3,550 | 3,630 | 3,470 | 3,630 | 36,000 |
| 2001/07/06 | 3,660 | 3,790 | 3,630 | 3,730 | 34,800 |
| 2001/07/05 | 3,600 | 3,670 | 3,590 | 3,640 | 50,000 |
| 2001/07/04 | 3,780 | 3,800 | 3,650 | 3,700 | 47,300 |
| 2001/07/03 | 3,750 | 3,780 | 3,730 | 3,780 | 34,900 |
| 2001/07/02 | 3,710 | 3,840 | 3,700 | 3,820 | 35,500 |
| 2001/06/29 | 3,700 | 3,790 | 3,700 | 3,760 | 21,600 |
| 2001/06/28 | 3,900 | 3,900 | 3,650 | 3,660 | 36,200 |
| 2001/06/27 | 3,840 | 3,880 | 3,810 | 3,880 | 19,700 |
| 2001/06/26 | 3,750 | 3,800 | 3,720 | 3,790 | 33,400 |
| 2001/06/25 | 3,770 | 3,850 | 3,760 | 3,800 | 27,400 |
| 2001/06/22 | 3,880 | 3,920 | 3,830 | 3,920 | 43,400 |
| 2001/06/21 | 3,630 | 3,760 | 3,630 | 3,730 | 36,300 |
| 2001/06/20 | 3,780 | 3,780 | 3,600 | 3,620 | 38,300 |
| 2001/06/19 | 3,720 | 3,810 | 3,680 | 3,690 | 34,600 |
| 2001/06/18 | 3,700 | 3,780 | 3,700 | 3,710 | 16,200 |
| 2001/06/15 | 3,690 | 3,790 | 3,690 | 3,750 | 28,000 |
| 2001/06/14 | 3,900 | 3,940 | 3,840 | 3,840 | 26,300 |
| 2001/06/13 | 3,990 | 3,990 | 3,880 | 3,920 | 21,500 |
| 2001/06/12 | 4,000 | 4,060 | 3,920 | 3,960 | 32,500 |
| 2001/06/11 | 4,200 | 4,200 | 4,110 | 4,150 | 35,000 |
| 2001/06/08 | 4,050 | 4,180 | 4,030 | 4,180 | 109,700 |
| 2001/06/07 | 3,900 | 3,970 | 3,890 | 3,970 | 36,500 |
| 2001/06/06 | 3,800 | 3,890 | 3,780 | 3,840 | 24,300 |
| 2001/06/05 | 3,810 | 3,840 | 3,750 | 3,750 | 14,500 |
| 2001/06/04 | 3,790 | 3,840 | 3,710 | 3,790 | 19,900 |
| 2001/06/01 | 3,720 | 3,790 | 3,710 | 3,790 | 12,700 |
| 2001/05/31 | 3,740 | 3,750 | 3,680 | 3,720 | 19,200 |
| 2001/05/30 | 3,870 | 3,870 | 3,750 | 3,780 | 10,400 |
| 2001/05/29 | 3,780 | 3,900 | 3,770 | 3,830 | 18,500 |
| 2001/05/28 | 3,790 | 3,900 | 3,790 | 3,820 | 25,000 |
| 2001/05/25 | 3,970 | 3,970 | 3,850 | 3,890 | 24,600 |
| 2001/05/24 | 3,710 | 3,980 | 3,710 | 3,920 | 38,800 |
| 2001/05/23 | 3,960 | 3,960 | 3,760 | 3,760 | 21,200 |
| 2001/05/22 | 3,940 | 3,960 | 3,810 | 3,810 | 18,900 |
| 2001/05/21 | 3,800 | 3,970 | 3,700 | 3,960 | 52,700 |
| 2001/05/18 | 3,730 | 3,800 | 3,680 | 3,720 | 65,600 |
| 2001/05/17 | 3,840 | 3,930 | 3,840 | 3,930 | 53,000 |
| 2001/05/16 | 3,600 | 3,830 | 3,600 | 3,800 | 140,900 |
| 2001/05/15 | 3,560 | 3,740 | 3,470 | 3,550 | 214,800 |
| 2001/05/14 | 4,250 | 4,250 | 3,850 | 3,890 | 75,000 |
| 2001/05/11 | 4,100 | 4,260 | 4,090 | 4,230 | 31,300 |
| 2001/05/10 | 4,200 | 4,250 | 4,060 | 4,130 | 29,800 |
| 2001/05/09 | 4,260 | 4,260 | 3,990 | 4,200 | 46,900 |
| 2001/05/08 | 4,230 | 4,450 | 4,200 | 4,290 | 105,100 |
| 2001/05/07 | 4,140 | 4,190 | 4,110 | 4,180 | 77,600 |
| 2001/05/02 | 3,880 | 4,100 | 3,820 | 4,090 | 54,800 |
| 2001/05/01 | 3,850 | 3,880 | 3,800 | 3,880 | 60,800 |
| 2001/04/27 | 3,650 | 3,790 | 3,580 | 3,760 | 68,600 |
| 2001/04/26 | 3,630 | 3,650 | 3,570 | 3,600 | 27,300 |
| 2001/04/25 | 3,620 | 3,620 | 3,450 | 3,580 | 26,700 |
| 2001/04/24 | 3,550 | 3,700 | 3,420 | 3,680 | 50,000 |
| 2001/04/23 | 3,440 | 3,530 | 3,440 | 3,500 | 25,000 |
| 2001/04/20 | 3,420 | 3,470 | 3,400 | 3,440 | 18,400 |
| 2001/04/19 | 3,450 | 3,490 | 3,420 | 3,470 | 58,300 |
| 2001/04/18 | 3,340 | 3,380 | 3,340 | 3,380 | 19,300 |
| 2001/04/17 | 3,300 | 3,350 | 3,300 | 3,300 | 22,200 |
| 2001/04/16 | 3,270 | 3,380 | 3,270 | 3,300 | 27,700 |
| 2001/04/13 | 3,250 | 3,260 | 3,200 | 3,200 | 20,600 |
| 2001/04/12 | 3,220 | 3,260 | 3,200 | 3,200 | 16,000 |
| 2001/04/11 | 3,260 | 3,270 | 3,190 | 3,220 | 31,700 |
| 2001/04/10 | 3,320 | 3,380 | 3,240 | 3,250 | 24,700 |
| 2001/04/09 | 3,450 | 3,450 | 3,300 | 3,300 | 16,200 |
| 2001/04/06 | 3,540 | 3,550 | 3,360 | 3,360 | 18,100 |
| 2001/04/05 | 3,450 | 3,580 | 3,400 | 3,500 | 46,300 |
| 2001/04/04 | 3,300 | 3,450 | 3,200 | 3,400 | 71,900 |
| 2001/04/03 | 3,230 | 3,320 | 3,230 | 3,300 | 28,700 |
| 2001/04/02 | 3,250 | 3,250 | 3,150 | 3,150 | 31,500 |
| 2001/03/30 | 3,280 | 3,300 | 3,100 | 3,100 | 15,900 |
| 2001/03/29 | 3,250 | 3,300 | 3,240 | 3,250 | 16,400 |
| 2001/03/28 | 3,480 | 3,480 | 3,300 | 3,370 | 18,300 |
| 2001/03/27 | 3,300 | 3,420 | 3,220 | 3,330 | 42,800 |
| 2001/03/27 | 1 -> 1.10 分割 | ||||
| 2001/03/26 | 3,500 | 3,550 | 3,380 | 3,550 | 73,300 |
| 2001/03/23 | 3,320 | 3,470 | 3,290 | 3,470 | 58,300 |
| 2001/03/22 | 3,400 | 3,510 | 3,230 | 3,270 | 54,000 |
| 2001/03/21 | 3,050 | 3,390 | 3,050 | 3,390 | 75,900 |
| 2001/03/19 | 3,010 | 3,030 | 2,965 | 2,985 | 24,000 |
| 2001/03/16 | 3,000 | 3,070 | 2,995 | 3,020 | 15,100 |
| 2001/03/15 | 2,985 | 3,000 | 2,850 | 2,995 | 32,700 |
| 2001/03/14 | 3,000 | 3,040 | 2,950 | 3,030 | 23,200 |
| 2001/03/13 | 2,995 | 3,080 | 2,900 | 3,000 | 16,900 |
| 2001/03/12 | 3,100 | 3,180 | 3,050 | 3,080 | 11,600 |
| 2001/03/09 | 3,080 | 3,250 | 3,080 | 3,250 | 23,500 |
| 2001/03/08 | 3,140 | 3,230 | 3,110 | 3,130 | 7,800 |
| 2001/03/07 | 3,240 | 3,280 | 3,040 | 3,090 | 19,800 |
| 2001/03/06 | 3,140 | 3,250 | 3,060 | 3,200 | 9,200 |
| 2001/03/05 | 3,020 | 3,220 | 2,980 | 3,190 | 26,100 |
| 2001/03/02 | 3,280 | 3,280 | 3,110 | 3,180 | 15,600 |
| 2001/03/01 | 3,250 | 3,250 | 3,200 | 3,210 | 16,400 |
| 2001/02/28 | 3,400 | 3,400 | 3,300 | 3,300 | 17,700 |
| 2001/02/27 | 3,500 | 3,500 | 3,340 | 3,470 | 64,500 |
| 2001/02/26 | 3,470 | 3,490 | 3,360 | 3,400 | 19,100 |
| 2001/02/23 | 3,310 | 3,500 | 3,310 | 3,500 | 29,700 |
| 2001/02/22 | 3,250 | 3,350 | 3,180 | 3,300 | 14,900 |
| 2001/02/21 | 3,330 | 3,370 | 3,280 | 3,310 | 14,600 |
| 2001/02/20 | 3,480 | 3,490 | 3,330 | 3,340 | 14,800 |
| 2001/02/19 | 3,360 | 3,480 | 3,220 | 3,480 | 67,000 |
| 2001/02/16 | 3,190 | 3,380 | 3,180 | 3,360 | 55,300 |
| 2001/02/15 | 3,120 | 3,210 | 3,100 | 3,180 | 39,100 |
| 2001/02/14 | 3,090 | 3,090 | 3,000 | 3,070 | 14,200 |
| 2001/02/13 | 3,030 | 3,070 | 2,990 | 3,000 | 20,000 |
| 2001/02/09 | 2,900 | 2,950 | 2,890 | 2,950 | 66,800 |
| 2001/02/08 | 3,110 | 3,160 | 2,960 | 2,970 | 28,700 |
| 2001/02/07 | 3,050 | 3,190 | 3,010 | 3,160 | 25,000 |
| 2001/02/06 | 3,000 | 3,040 | 2,970 | 3,000 | 29,200 |
| 2001/02/05 | 2,800 | 3,000 | 2,800 | 2,950 | 49,300 |
| 2001/02/02 | 2,905 | 3,100 | 2,800 | 2,800 | 60,900 |
| 2001/02/01 | 3,010 | 3,020 | 2,920 | 2,945 | 30,500 |
| 2001/01/31 | 3,010 | 3,100 | 2,985 | 3,030 | 20,900 |
| 2001/01/30 | 3,450 | 3,490 | 2,985 | 3,000 | 73,000 |
| 2001/01/29 | 3,000 | 3,300 | 2,970 | 3,300 | 58,300 |
| 2001/01/26 | 2,700 | 2,905 | 2,700 | 2,900 | 42,000 |
| 2001/01/25 | 2,690 | 2,730 | 2,660 | 2,685 | 7,300 |
| 2001/01/24 | 2,835 | 2,835 | 2,730 | 2,730 | 17,600 |
| 2001/01/23 | 2,660 | 2,775 | 2,650 | 2,765 | 12,500 |
| 2001/01/22 | 2,795 | 2,795 | 2,720 | 2,730 | 21,300 |
| 2001/01/19 | 2,775 | 2,900 | 2,775 | 2,855 | 58,200 |
| 2001/01/18 | 2,500 | 2,750 | 2,500 | 2,695 | 54,100 |
| 2001/01/17 | 2,460 | 2,480 | 2,370 | 2,445 | 42,600 |
| 2001/01/16 | 2,400 | 2,435 | 2,210 | 2,435 | 89,600 |
| 2001/01/15 | 2,295 | 2,420 | 2,290 | 2,395 | 39,600 |
| 2001/01/12 | 2,150 | 2,380 | 2,150 | 2,330 | 64,800 |
| 2001/01/11 | 2,350 | 2,400 | 2,180 | 2,195 | 33,700 |
| 2001/01/10 | 2,400 | 2,450 | 2,340 | 2,380 | 44,200 |
| 2001/01/09 | 2,700 | 2,700 | 2,450 | 2,490 | 27,700 |
| 2001/01/05 | 2,700 | 2,750 | 2,695 | 2,740 | 18,900 |
| 2001/01/04 | 2,960 | 2,960 | 2,730 | 2,730 | 10,100 |