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 |
|---|---|---|---|---|---|
| 2002/12/30 | 4,020 | 4,260 | 4,000 | 4,130 | 26,450 |
| 2002/12/27 | 3,880 | 4,090 | 3,850 | 4,070 | 22,700 |
| 2002/12/26 | 3,890 | 3,890 | 3,820 | 3,830 | 22,200 |
| 2002/12/25 | 3,750 | 3,870 | 3,750 | 3,850 | 37,150 |
| 2002/12/24 | 3,790 | 3,880 | 3,750 | 3,830 | 80,400 |
| 2002/12/20 | 3,890 | 3,950 | 3,850 | 3,920 | 42,600 |
| 2002/12/19 | 3,980 | 3,990 | 3,900 | 3,940 | 38,400 |
| 2002/12/18 | 4,030 | 4,040 | 3,950 | 3,970 | 63,050 |
| 2002/12/17 | 4,050 | 4,160 | 4,050 | 4,160 | 49,950 |
| 2002/12/16 | 4,000 | 4,120 | 3,990 | 4,100 | 37,000 |
| 2002/12/13 | 3,950 | 4,070 | 3,900 | 4,060 | 54,200 |
| 2002/12/12 | 3,940 | 3,960 | 3,870 | 3,870 | 62,550 |
| 2002/12/11 | 4,150 | 4,150 | 4,040 | 4,040 | 16,050 |
| 2002/12/10 | 4,070 | 4,130 | 4,050 | 4,120 | 17,250 |
| 2002/12/09 | 4,120 | 4,160 | 4,070 | 4,080 | 9,800 |
| 2002/12/06 | 4,240 | 4,250 | 4,080 | 4,140 | 18,450 |
| 2002/12/05 | 4,290 | 4,360 | 4,280 | 4,290 | 10,950 |
| 2002/12/04 | 4,370 | 4,400 | 4,300 | 4,340 | 44,450 |
| 2002/12/03 | 4,300 | 4,400 | 4,240 | 4,390 | 30,700 |
| 2002/12/02 | 4,330 | 4,330 | 4,240 | 4,250 | 17,750 |
| 2002/11/29 | 4,200 | 4,370 | 4,200 | 4,320 | 43,500 |
| 2002/11/28 | 4,150 | 4,320 | 4,150 | 4,250 | 35,400 |
| 2002/11/27 | 4,000 | 4,120 | 3,970 | 4,100 | 32,850 |
| 2002/11/26 | 3,960 | 4,050 | 3,890 | 4,010 | 60,500 |
| 2002/11/25 | 3,920 | 3,930 | 3,700 | 3,900 | 59,750 |
| 2002/11/22 | 3,880 | 3,880 | 3,810 | 3,880 | 78,550 |
| 2002/11/21 | 3,880 | 3,880 | 3,800 | 3,870 | 50,100 |
| 2002/11/20 | 3,740 | 3,830 | 3,700 | 3,800 | 68,100 |
| 2002/11/19 | 3,720 | 3,750 | 3,610 | 3,640 | 82,150 |
| 2002/11/18 | 3,850 | 3,870 | 3,800 | 3,850 | 60,150 |
| 2002/11/15 | 3,950 | 3,950 | 3,780 | 3,780 | 88,550 |
| 2002/11/14 | 3,700 | 4,050 | 3,580 | 3,950 | 90,400 |
| 2002/11/13 | 3,960 | 4,010 | 3,800 | 3,800 | 44,000 |
| 2002/11/12 | 4,010 | 4,070 | 4,010 | 4,040 | 9,350 |
| 2002/11/11 | 4,220 | 4,220 | 4,000 | 4,010 | 16,650 |
| 2002/11/08 | 4,130 | 4,200 | 4,130 | 4,170 | 20,550 |
| 2002/11/07 | 4,070 | 4,220 | 4,070 | 4,180 | 40,050 |
| 2002/11/06 | 4,100 | 4,190 | 4,100 | 4,120 | 29,750 |
| 2002/11/05 | 4,050 | 4,100 | 4,010 | 4,050 | 30,800 |
| 2002/11/01 | 4,090 | 4,100 | 4,020 | 4,100 | 18,700 |
| 2002/10/31 | 4,180 | 4,250 | 4,050 | 4,140 | 48,750 |
| 2002/10/30 | 3,990 | 4,180 | 3,960 | 4,170 | 50,450 |
| 2002/10/29 | 4,020 | 4,040 | 3,920 | 3,990 | 70,400 |
| 2002/10/28 | 4,170 | 4,170 | 3,990 | 4,010 | 121,150 |
| 2002/10/25 | 4,190 | 4,220 | 4,130 | 4,190 | 53,200 |
| 2002/10/24 | 4,370 | 4,370 | 4,160 | 4,240 | 37,550 |
| 2002/10/23 | 4,390 | 4,400 | 4,260 | 4,320 | 55,950 |
| 2002/10/22 | 4,600 | 4,640 | 4,370 | 4,400 | 64,050 |
| 2002/10/21 | 4,630 | 4,640 | 4,550 | 4,600 | 27,900 |
| 2002/10/18 | 4,640 | 4,680 | 4,530 | 4,580 | 64,450 |
| 2002/10/17 | 4,750 | 4,790 | 4,730 | 4,730 | 13,800 |
| 2002/10/16 | 4,750 | 4,750 | 4,700 | 4,700 | 22,150 |
| 2002/10/15 | 4,610 | 4,680 | 4,610 | 4,650 | 16,150 |
| 2002/10/11 | 4,570 | 4,630 | 4,560 | 4,590 | 29,250 |
| 2002/10/10 | 4,530 | 4,570 | 4,420 | 4,520 | 49,100 |
| 2002/10/09 | 4,600 | 4,600 | 4,510 | 4,530 | 17,100 |
| 2002/10/08 | 4,600 | 4,640 | 4,580 | 4,590 | 17,750 |
| 2002/10/07 | 4,690 | 4,690 | 4,650 | 4,650 | 5,300 |
| 2002/10/04 | 4,750 | 4,810 | 4,720 | 4,740 | 12,600 |
| 2002/10/03 | 4,940 | 4,940 | 4,790 | 4,800 | 13,200 |
| 2002/10/02 | 4,880 | 4,900 | 4,830 | 4,840 | 16,700 |
| 2002/10/01 | 4,790 | 4,830 | 4,770 | 4,830 | 20,200 |
| 2002/09/30 | 4,850 | 4,900 | 4,790 | 4,840 | 36,300 |
| 2002/09/27 | 4,900 | 4,940 | 4,850 | 4,900 | 19,350 |
| 2002/09/26 | 4,950 | 4,980 | 4,930 | 4,940 | 16,800 |
| 2002/09/25 | 4,900 | 4,980 | 4,810 | 4,900 | 26,000 |
| 2002/09/24 | 4,940 | 4,940 | 4,880 | 4,900 | 27,350 |
| 2002/09/20 | 4,970 | 5,100 | 4,940 | 4,990 | 23,700 |
| 2002/09/19 | 5,000 | 5,100 | 5,000 | 5,060 | 31,950 |
| 2002/09/18 | 5,030 | 5,040 | 4,910 | 4,980 | 28,200 |
| 2002/09/17 | 4,960 | 5,140 | 4,960 | 5,130 | 85,250 |
| 2002/09/13 | 4,790 | 4,840 | 4,750 | 4,810 | 65,700 |
| 2002/09/12 | 4,650 | 4,750 | 4,610 | 4,690 | 9,850 |
| 2002/09/11 | 4,570 | 4,640 | 4,570 | 4,630 | 20,100 |
| 2002/09/10 | 4,600 | 4,640 | 4,560 | 4,620 | 20,500 |
| 2002/09/09 | 4,570 | 4,680 | 4,570 | 4,620 | 5,000 |
| 2002/09/06 | 4,640 | 4,640 | 4,600 | 4,610 | 5,550 |
| 2002/09/05 | 4,660 | 4,800 | 4,590 | 4,690 | 27,500 |
| 2002/09/04 | 4,700 | 4,730 | 4,550 | 4,610 | 34,050 |
| 2002/09/03 | 4,780 | 4,790 | 4,740 | 4,750 | 15,900 |
| 2002/09/02 | 4,800 | 4,810 | 4,770 | 4,780 | 15,900 |
| 2002/08/30 | 4,800 | 4,860 | 4,770 | 4,780 | 23,750 |
| 2002/08/29 | 4,710 | 4,820 | 4,710 | 4,760 | 31,400 |
| 2002/08/28 | 4,920 | 4,950 | 4,790 | 4,810 | 19,400 |
| 2002/08/27 | 5,000 | 5,000 | 4,860 | 4,960 | 12,000 |
| 2002/08/26 | 4,880 | 5,040 | 4,830 | 5,000 | 26,550 |
| 2002/08/23 | 4,860 | 4,980 | 4,710 | 4,850 | 25,550 |
| 2002/08/22 | 4,840 | 4,900 | 4,800 | 4,850 | 20,600 |
| 2002/08/21 | 4,830 | 4,830 | 4,750 | 4,790 | 28,400 |
| 2002/08/20 | 4,870 | 4,920 | 4,830 | 4,830 | 16,550 |
| 2002/08/19 | 4,890 | 4,910 | 4,800 | 4,820 | 19,250 |
| 2002/08/16 | 4,900 | 5,050 | 4,900 | 4,990 | 27,700 |
| 2002/08/15 | 4,890 | 4,950 | 4,860 | 4,950 | 13,550 |
| 2002/08/14 | 4,850 | 4,900 | 4,800 | 4,860 | 22,700 |
| 2002/08/13 | 4,710 | 4,870 | 4,700 | 4,820 | 22,950 |
| 2002/08/12 | 4,990 | 4,990 | 4,740 | 4,740 | 20,950 |
| 2002/08/09 | 4,880 | 4,970 | 4,810 | 4,940 | 47,400 |
| 2002/08/08 | 4,740 | 4,810 | 4,720 | 4,780 | 33,100 |
| 2002/08/07 | 4,650 | 4,720 | 4,600 | 4,670 | 25,150 |
| 2002/08/06 | 4,670 | 4,670 | 4,500 | 4,500 | 38,850 |
| 2002/08/05 | 4,750 | 4,860 | 4,590 | 4,620 | 43,100 |
| 2002/08/02 | 4,850 | 4,860 | 4,800 | 4,810 | 20,950 |
| 2002/08/01 | 4,960 | 4,960 | 4,850 | 4,850 | 20,500 |
| 2002/07/31 | 4,840 | 4,900 | 4,820 | 4,860 | 13,800 |
| 2002/07/30 | 4,900 | 4,950 | 4,810 | 4,830 | 28,500 |
| 2002/07/29 | 4,890 | 5,000 | 4,830 | 4,830 | 22,100 |
| 2002/07/26 | 4,930 | 4,940 | 4,790 | 4,790 | 22,100 |
| 2002/07/25 | 5,000 | 5,020 | 4,930 | 4,930 | 18,700 |
| 2002/07/24 | 5,020 | 5,030 | 4,950 | 4,950 | 17,600 |
| 2002/07/23 | 5,110 | 5,120 | 5,020 | 5,050 | 31,900 |
| 2002/07/22 | 5,010 | 5,160 | 5,010 | 5,120 | 21,300 |
| 2002/07/19 | 5,180 | 5,180 | 5,110 | 5,110 | 29,400 |
| 2002/07/18 | 5,100 | 5,290 | 5,090 | 5,290 | 79,100 |
| 2002/07/17 | 5,170 | 5,180 | 5,110 | 5,110 | 45,700 |
| 2002/07/16 | 5,140 | 5,290 | 5,140 | 5,170 | 49,700 |
| 2002/07/15 | 5,160 | 5,290 | 5,100 | 5,240 | 108,300 |
| 2002/07/12 | 4,980 | 5,200 | 4,980 | 5,160 | 85,400 |
| 2002/07/11 | 4,980 | 5,050 | 4,970 | 5,010 | 24,200 |
| 2002/07/10 | 5,030 | 5,040 | 4,990 | 5,000 | 29,900 |
| 2002/07/09 | 4,970 | 5,090 | 4,940 | 5,080 | 64,500 |
| 2002/07/08 | 5,000 | 5,040 | 4,870 | 4,870 | 21,600 |
| 2002/07/05 | 5,020 | 5,090 | 4,860 | 4,960 | 42,100 |
| 2002/07/04 | 5,050 | 5,050 | 4,900 | 4,940 | 21,300 |
| 2002/07/03 | 4,930 | 5,100 | 4,920 | 5,040 | 62,800 |
| 2002/07/02 | 4,880 | 4,950 | 4,860 | 4,950 | 59,900 |
| 2002/07/01 | 4,700 | 4,880 | 4,700 | 4,860 | 56,500 |
| 2002/06/28 | 4,700 | 4,700 | 4,580 | 4,680 | 59,400 |
| 2002/06/27 | 4,720 | 4,740 | 4,670 | 4,680 | 19,100 |
| 2002/06/26 | 4,790 | 4,820 | 4,740 | 4,750 | 34,900 |
| 2002/06/25 | 4,740 | 4,800 | 4,660 | 4,780 | 33,700 |
| 2002/06/24 | 4,540 | 4,690 | 4,540 | 4,690 | 20,800 |
| 2002/06/21 | 4,510 | 4,740 | 4,500 | 4,640 | 24,500 |
| 2002/06/20 | 4,570 | 4,630 | 4,550 | 4,590 | 24,500 |
| 2002/06/19 | 4,620 | 4,620 | 4,560 | 4,580 | 21,300 |
| 2002/06/18 | 4,610 | 4,630 | 4,520 | 4,520 | 26,000 |
| 2002/06/17 | 4,680 | 4,730 | 4,560 | 4,610 | 17,600 |
| 2002/06/14 | 4,790 | 4,790 | 4,660 | 4,680 | 59,600 |
| 2002/06/13 | 4,750 | 4,800 | 4,690 | 4,690 | 27,000 |
| 2002/06/12 | 4,730 | 4,840 | 4,700 | 4,820 | 18,600 |
| 2002/06/11 | 4,800 | 4,820 | 4,730 | 4,730 | 35,300 |
| 2002/06/10 | 4,900 | 4,910 | 4,820 | 4,840 | 26,400 |
| 2002/06/07 | 4,850 | 4,900 | 4,780 | 4,900 | 46,700 |
| 2002/06/06 | 4,900 | 4,910 | 4,740 | 4,800 | 40,500 |
| 2002/06/05 | 4,870 | 4,930 | 4,830 | 4,900 | 84,600 |
| 2002/06/04 | 4,800 | 4,880 | 4,780 | 4,860 | 56,700 |
| 2002/06/03 | 4,750 | 4,810 | 4,720 | 4,790 | 14,100 |
| 2002/05/31 | 4,620 | 4,850 | 4,620 | 4,710 | 22,000 |
| 2002/05/30 | 4,740 | 4,740 | 4,650 | 4,660 | 14,400 |
| 2002/05/29 | 4,710 | 4,780 | 4,700 | 4,730 | 20,600 |
| 2002/05/28 | 4,730 | 4,880 | 4,730 | 4,760 | 24,800 |
| 2002/05/27 | 4,890 | 4,910 | 4,830 | 4,870 | 29,300 |
| 2002/05/24 | 4,900 | 4,920 | 4,860 | 4,920 | 59,100 |
| 2002/05/23 | 4,790 | 4,920 | 4,790 | 4,910 | 111,500 |
| 2002/05/22 | 4,700 | 4,780 | 4,700 | 4,760 | 89,000 |
| 2002/05/21 | 4,640 | 4,700 | 4,590 | 4,700 | 47,100 |
| 2002/05/20 | 4,640 | 4,690 | 4,610 | 4,650 | 40,700 |
| 2002/05/17 | 4,550 | 4,610 | 4,520 | 4,600 | 31,400 |
| 2002/05/16 | 4,500 | 4,560 | 4,500 | 4,560 | 17,100 |
| 2002/05/15 | 4,520 | 4,640 | 4,480 | 4,600 | 126,400 |
| 2002/05/14 | 4,390 | 4,570 | 4,350 | 4,490 | 65,900 |
| 2002/05/13 | 4,350 | 4,350 | 4,280 | 4,340 | 9,300 |
| 2002/05/10 | 4,220 | 4,390 | 4,210 | 4,350 | 37,900 |
| 2002/05/09 | 4,190 | 4,210 | 4,170 | 4,210 | 41,700 |
| 2002/05/08 | 4,200 | 4,210 | 4,190 | 4,190 | 12,200 |
| 2002/05/07 | 4,250 | 4,250 | 4,190 | 4,190 | 24,500 |
| 2002/05/02 | 4,310 | 4,310 | 4,200 | 4,250 | 6,300 |
| 2002/05/01 | 4,330 | 4,330 | 4,260 | 4,260 | 12,100 |
| 2002/04/30 | 4,290 | 4,330 | 4,260 | 4,280 | 9,300 |
| 2002/04/26 | 4,340 | 4,340 | 4,270 | 4,290 | 8,400 |
| 2002/04/25 | 4,410 | 4,410 | 4,340 | 4,340 | 6,100 |
| 2002/04/24 | 4,400 | 4,440 | 4,310 | 4,310 | 27,800 |
| 2002/04/23 | 4,400 | 4,440 | 4,360 | 4,440 | 12,800 |
| 2002/04/22 | 4,290 | 4,410 | 4,290 | 4,400 | 15,000 |
| 2002/04/19 | 4,280 | 4,350 | 4,280 | 4,330 | 17,400 |
| 2002/04/18 | 4,310 | 4,370 | 4,260 | 4,370 | 49,200 |
| 2002/04/17 | 4,300 | 4,370 | 4,270 | 4,360 | 79,900 |
| 2002/04/16 | 4,290 | 4,300 | 4,240 | 4,250 | 39,600 |
| 2002/04/15 | 4,420 | 4,420 | 4,320 | 4,370 | 19,300 |
| 2002/04/12 | 4,430 | 4,430 | 4,370 | 4,410 | 27,000 |
| 2002/04/11 | 4,450 | 4,470 | 4,390 | 4,390 | 20,700 |
| 2002/04/10 | 4,270 | 4,440 | 4,270 | 4,350 | 25,900 |
| 2002/04/09 | 4,480 | 4,490 | 4,300 | 4,300 | 23,300 |
| 2002/04/08 | 4,500 | 4,510 | 4,400 | 4,460 | 13,700 |
| 2002/04/05 | 4,500 | 4,530 | 4,460 | 4,490 | 35,400 |
| 2002/04/04 | 4,400 | 4,480 | 4,360 | 4,460 | 22,900 |
| 2002/04/03 | 4,250 | 4,400 | 4,250 | 4,360 | 14,300 |
| 2002/04/02 | 4,130 | 4,360 | 4,130 | 4,300 | 55,600 |
| 2002/04/01 | 4,270 | 4,270 | 4,030 | 4,040 | 22,200 |
| 2002/03/29 | 4,190 | 4,220 | 4,100 | 4,210 | 30,000 |
| 2002/03/28 | 4,200 | 4,200 | 4,060 | 4,140 | 21,800 |
| 2002/03/27 | 4,100 | 4,100 | 4,050 | 4,080 | 20,100 |
| 2002/03/26 | 4,000 | 4,140 | 3,960 | 4,100 | 46,700 |
| 2002/03/26 | 1 -> 1.10 分割 | ||||
| 2002/03/25 | 4,500 | 4,550 | 4,110 | 4,200 | 113,200 |
| 2002/03/22 | 4,400 | 4,480 | 4,350 | 4,400 | 31,800 |
| 2002/03/20 | 4,380 | 4,470 | 4,380 | 4,400 | 65,300 |
| 2002/03/19 | 4,540 | 4,570 | 4,460 | 4,570 | 22,000 |
| 2002/03/18 | 4,550 | 4,550 | 4,400 | 4,420 | 21,200 |
| 2002/03/15 | 4,510 | 4,510 | 4,400 | 4,450 | 16,200 |
| 2002/03/14 | 4,540 | 4,590 | 4,510 | 4,550 | 36,500 |
| 2002/03/13 | 4,600 | 4,610 | 4,510 | 4,580 | 26,800 |
| 2002/03/12 | 4,600 | 4,690 | 4,600 | 4,600 | 10,900 |
| 2002/03/11 | 4,600 | 4,610 | 4,500 | 4,600 | 18,800 |
| 2002/03/08 | 4,480 | 4,620 | 4,480 | 4,550 | 53,200 |
| 2002/03/07 | 4,630 | 4,680 | 4,580 | 4,580 | 29,100 |
| 2002/03/06 | 4,610 | 4,700 | 4,520 | 4,610 | 39,100 |
| 2002/03/05 | 4,640 | 4,750 | 4,600 | 4,700 | 67,500 |
| 2002/03/04 | 4,520 | 4,640 | 4,440 | 4,640 | 46,600 |
| 2002/03/01 | 4,500 | 4,560 | 4,450 | 4,520 | 32,200 |
| 2002/02/28 | 4,570 | 4,570 | 4,500 | 4,550 | 34,900 |
| 2002/02/27 | 4,410 | 4,580 | 4,410 | 4,580 | 66,000 |
| 2002/02/26 | 4,450 | 4,490 | 4,440 | 4,440 | 50,700 |
| 2002/02/25 | 4,360 | 4,420 | 4,360 | 4,410 | 31,000 |
| 2002/02/22 | 4,320 | 4,390 | 4,260 | 4,330 | 78,000 |
| 2002/02/21 | 4,190 | 4,280 | 4,180 | 4,270 | 51,800 |
| 2002/02/20 | 4,240 | 4,290 | 4,190 | 4,240 | 31,100 |
| 2002/02/19 | 4,200 | 4,260 | 4,100 | 4,250 | 51,100 |
| 2002/02/18 | 4,180 | 4,280 | 4,170 | 4,200 | 51,600 |
| 2002/02/15 | 4,130 | 4,190 | 4,130 | 4,130 | 71,900 |
| 2002/02/14 | 4,050 | 4,160 | 4,050 | 4,080 | 57,600 |
| 2002/02/13 | 4,050 | 4,080 | 4,020 | 4,070 | 29,200 |
| 2002/02/12 | 4,020 | 4,060 | 3,980 | 4,060 | 49,000 |
| 2002/02/08 | 3,950 | 3,970 | 3,870 | 3,910 | 22,100 |
| 2002/02/07 | 3,860 | 3,960 | 3,820 | 3,930 | 33,400 |
| 2002/02/06 | 3,860 | 3,870 | 3,800 | 3,870 | 15,000 |
| 2002/02/05 | 3,760 | 3,870 | 3,760 | 3,870 | 27,400 |
| 2002/02/04 | 3,770 | 3,830 | 3,760 | 3,810 | 27,500 |
| 2002/02/01 | 3,790 | 3,850 | 3,770 | 3,840 | 40,300 |
| 2002/01/31 | 3,770 | 3,840 | 3,710 | 3,740 | 63,500 |
| 2002/01/30 | 3,730 | 3,730 | 3,650 | 3,670 | 50,800 |
| 2002/01/29 | 3,810 | 3,850 | 3,770 | 3,780 | 36,000 |
| 2002/01/28 | 3,900 | 3,930 | 3,850 | 3,860 | 20,700 |
| 2002/01/25 | 3,910 | 3,940 | 3,870 | 3,930 | 21,500 |
| 2002/01/24 | 3,860 | 3,940 | 3,860 | 3,900 | 21,100 |
| 2002/01/23 | 3,900 | 3,940 | 3,900 | 3,900 | 16,900 |
| 2002/01/22 | 4,050 | 4,100 | 3,950 | 4,000 | 17,900 |
| 2002/01/21 | 4,060 | 4,110 | 4,000 | 4,100 | 15,100 |
| 2002/01/18 | 4,000 | 4,120 | 3,960 | 4,120 | 33,500 |
| 2002/01/17 | 3,900 | 4,070 | 3,890 | 4,040 | 85,200 |
| 2002/01/16 | 3,940 | 3,950 | 3,860 | 3,900 | 38,600 |
| 2002/01/15 | 3,900 | 4,000 | 3,810 | 3,850 | 76,900 |
| 2002/01/11 | 4,170 | 4,210 | 4,090 | 4,100 | 26,400 |
| 2002/01/10 | 4,270 | 4,340 | 4,200 | 4,320 | 27,700 |
| 2002/01/09 | 4,250 | 4,250 | 4,160 | 4,220 | 29,400 |
| 2002/01/08 | 4,440 | 4,440 | 4,080 | 4,200 | 72,000 |
| 2002/01/07 | 4,460 | 4,460 | 4,310 | 4,350 | 12,700 |
| 2002/01/04 | 4,490 | 4,490 | 4,380 | 4,420 | 5,200 |