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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,940 | 3,940 | 3,890 | 3,920 | 12,300 |
| 2003/12/29 | 3,900 | 3,950 | 3,850 | 3,930 | 33,700 |
| 2003/12/26 | 3,870 | 3,930 | 3,870 | 3,900 | 35,450 |
| 2003/12/25 | 3,910 | 3,930 | 3,870 | 3,910 | 48,200 |
| 2003/12/24 | 3,840 | 3,990 | 3,730 | 3,980 | 167,400 |
| 2003/12/22 | 3,870 | 3,880 | 3,800 | 3,810 | 89,600 |
| 2003/12/19 | 3,700 | 3,800 | 3,690 | 3,770 | 133,600 |
| 2003/12/18 | 3,550 | 3,640 | 3,500 | 3,640 | 122,350 |
| 2003/12/17 | 3,540 | 3,560 | 3,490 | 3,510 | 64,300 |
| 2003/12/16 | 3,510 | 3,570 | 3,470 | 3,500 | 76,900 |
| 2003/12/15 | 3,590 | 3,590 | 3,460 | 3,490 | 95,150 |
| 2003/12/12 | 3,490 | 3,530 | 3,450 | 3,500 | 97,200 |
| 2003/12/11 | 3,350 | 3,480 | 3,300 | 3,440 | 139,850 |
| 2003/12/10 | 3,210 | 3,310 | 3,200 | 3,280 | 115,050 |
| 2003/12/09 | 3,180 | 3,310 | 3,170 | 3,200 | 169,450 |
| 2003/12/08 | 3,420 | 3,430 | 3,240 | 3,280 | 122,550 |
| 2003/12/05 | 3,430 | 3,440 | 3,370 | 3,420 | 79,200 |
| 2003/12/04 | 3,510 | 3,520 | 3,390 | 3,410 | 173,400 |
| 2003/12/03 | 3,530 | 3,560 | 3,500 | 3,530 | 83,100 |
| 2003/12/02 | 3,700 | 3,720 | 3,530 | 3,530 | 163,650 |
| 2003/12/01 | 3,560 | 3,650 | 3,530 | 3,650 | 130,350 |
| 2003/11/28 | 3,500 | 3,690 | 3,430 | 3,660 | 167,050 |
| 2003/11/27 | 3,450 | 3,550 | 3,390 | 3,520 | 277,300 |
| 2003/11/26 | 3,530 | 3,580 | 3,300 | 3,400 | 290,400 |
| 2003/11/25 | 3,600 | 3,620 | 3,430 | 3,430 | 165,400 |
| 2003/11/21 | 3,550 | 3,600 | 3,530 | 3,550 | 78,700 |
| 2003/11/20 | 3,770 | 3,780 | 3,480 | 3,530 | 147,400 |
| 2003/11/19 | 3,800 | 3,800 | 3,660 | 3,690 | 84,500 |
| 2003/11/18 | 3,960 | 3,960 | 3,770 | 3,780 | 116,450 |
| 2003/11/17 | 4,160 | 4,190 | 3,990 | 4,010 | 93,100 |
| 2003/11/14 | 4,400 | 4,540 | 4,300 | 4,310 | 56,450 |
| 2003/11/13 | 4,340 | 4,390 | 4,300 | 4,350 | 10,350 |
| 2003/11/12 | 4,270 | 4,310 | 4,270 | 4,270 | 12,000 |
| 2003/11/11 | 4,400 | 4,430 | 4,250 | 4,300 | 26,750 |
| 2003/11/10 | 4,500 | 4,500 | 4,400 | 4,420 | 17,150 |
| 2003/11/07 | 4,470 | 4,470 | 4,390 | 4,410 | 20,400 |
| 2003/11/06 | 4,560 | 4,560 | 4,410 | 4,430 | 27,200 |
| 2003/11/05 | 4,460 | 4,530 | 4,450 | 4,510 | 66,900 |
| 2003/11/04 | 4,400 | 4,460 | 4,400 | 4,450 | 12,600 |
| 2003/10/31 | 4,360 | 4,420 | 4,360 | 4,380 | 10,900 |
| 2003/10/30 | 4,460 | 4,470 | 4,340 | 4,390 | 17,550 |
| 2003/10/29 | 4,400 | 4,540 | 4,400 | 4,460 | 41,750 |
| 2003/10/28 | 4,400 | 4,490 | 4,360 | 4,390 | 20,100 |
| 2003/10/27 | 4,320 | 4,480 | 4,310 | 4,440 | 50,700 |
| 2003/10/24 | 4,350 | 4,380 | 4,310 | 4,340 | 14,250 |
| 2003/10/23 | 4,420 | 4,420 | 4,260 | 4,300 | 25,950 |
| 2003/10/22 | 4,470 | 4,470 | 4,380 | 4,380 | 35,350 |
| 2003/10/21 | 4,750 | 4,750 | 4,520 | 4,520 | 44,500 |
| 2003/10/20 | 4,620 | 4,780 | 4,600 | 4,720 | 133,950 |
| 2003/10/17 | 4,420 | 4,620 | 4,350 | 4,520 | 86,800 |
| 2003/10/16 | 4,420 | 4,450 | 4,380 | 4,440 | 59,650 |
| 2003/10/15 | 4,430 | 4,430 | 4,300 | 4,360 | 30,850 |
| 2003/10/14 | 4,380 | 4,420 | 4,380 | 4,390 | 29,300 |
| 2003/10/10 | 4,360 | 4,400 | 4,350 | 4,360 | 28,350 |
| 2003/10/09 | 4,340 | 4,390 | 4,340 | 4,370 | 18,800 |
| 2003/10/08 | 4,390 | 4,400 | 4,340 | 4,340 | 30,250 |
| 2003/10/07 | 4,380 | 4,410 | 4,330 | 4,340 | 36,850 |
| 2003/10/06 | 4,390 | 4,400 | 4,270 | 4,340 | 51,300 |
| 2003/10/03 | 4,320 | 4,340 | 4,230 | 4,240 | 124,250 |
| 2003/10/02 | 4,340 | 4,370 | 4,230 | 4,270 | 170,500 |
| 2003/10/01 | 4,370 | 4,400 | 4,270 | 4,290 | 120,850 |
| 2003/09/30 | 4,440 | 4,500 | 4,350 | 4,470 | 47,400 |
| 2003/09/29 | 4,440 | 4,440 | 4,340 | 4,390 | 29,400 |
| 2003/09/26 | 4,370 | 4,450 | 4,360 | 4,380 | 40,950 |
| 2003/09/25 | 4,360 | 4,430 | 4,350 | 4,420 | 22,450 |
| 2003/09/24 | 4,380 | 4,480 | 4,360 | 4,420 | 41,300 |
| 2003/09/22 | 4,410 | 4,550 | 4,390 | 4,480 | 98,550 |
| 2003/09/19 | 4,460 | 4,500 | 4,350 | 4,410 | 98,500 |
| 2003/09/18 | 4,470 | 4,550 | 4,450 | 4,500 | 85,950 |
| 2003/09/17 | 4,480 | 4,530 | 4,410 | 4,440 | 179,250 |
| 2003/09/16 | 4,740 | 4,740 | 4,610 | 4,630 | 37,050 |
| 2003/09/12 | 4,740 | 4,740 | 4,640 | 4,720 | 107,500 |
| 2003/09/11 | 4,670 | 4,670 | 4,580 | 4,590 | 39,350 |
| 2003/09/10 | 4,580 | 4,680 | 4,540 | 4,610 | 38,000 |
| 2003/09/09 | 4,530 | 4,620 | 4,510 | 4,530 | 30,750 |
| 2003/09/08 | 4,610 | 4,640 | 4,530 | 4,530 | 40,200 |
| 2003/09/05 | 4,640 | 4,690 | 4,630 | 4,640 | 13,200 |
| 2003/09/04 | 4,630 | 4,710 | 4,600 | 4,650 | 32,800 |
| 2003/09/03 | 4,680 | 4,700 | 4,600 | 4,670 | 33,600 |
| 2003/09/02 | 4,780 | 4,780 | 4,600 | 4,650 | 31,700 |
| 2003/09/01 | 4,660 | 4,770 | 4,630 | 4,730 | 44,100 |
| 2003/08/29 | 4,600 | 4,640 | 4,510 | 4,600 | 20,950 |
| 2003/08/28 | 4,510 | 4,580 | 4,470 | 4,530 | 20,150 |
| 2003/08/27 | 4,610 | 4,610 | 4,530 | 4,560 | 24,700 |
| 2003/08/26 | 4,710 | 4,770 | 4,630 | 4,630 | 57,700 |
| 2003/08/25 | 4,730 | 4,750 | 4,640 | 4,670 | 100,200 |
| 2003/08/22 | 4,570 | 4,690 | 4,520 | 4,670 | 134,600 |
| 2003/08/21 | 4,430 | 4,500 | 4,400 | 4,500 | 68,600 |
| 2003/08/20 | 4,320 | 4,380 | 4,310 | 4,380 | 22,350 |
| 2003/08/19 | 4,360 | 4,390 | 4,270 | 4,310 | 30,950 |
| 2003/08/18 | 4,340 | 4,390 | 4,310 | 4,310 | 39,050 |
| 2003/08/15 | 4,400 | 4,420 | 4,360 | 4,370 | 19,300 |
| 2003/08/14 | 4,370 | 4,420 | 4,350 | 4,370 | 19,600 |
| 2003/08/13 | 4,420 | 4,450 | 4,360 | 4,410 | 25,950 |
| 2003/08/12 | 4,450 | 4,480 | 4,430 | 4,440 | 33,600 |
| 2003/08/11 | 4,540 | 4,550 | 4,430 | 4,450 | 15,100 |
| 2003/08/08 | 4,590 | 4,590 | 4,400 | 4,400 | 24,600 |
| 2003/08/07 | 4,500 | 4,570 | 4,490 | 4,540 | 50,250 |
| 2003/08/06 | 4,390 | 4,480 | 4,360 | 4,400 | 31,850 |
| 2003/08/05 | 4,430 | 4,480 | 4,320 | 4,340 | 21,950 |
| 2003/08/04 | 4,580 | 4,580 | 4,490 | 4,520 | 25,350 |
| 2003/08/01 | 4,440 | 4,580 | 4,380 | 4,540 | 61,450 |
| 2003/07/31 | 4,430 | 4,500 | 4,310 | 4,390 | 45,700 |
| 2003/07/30 | 4,420 | 4,480 | 4,420 | 4,480 | 59,850 |
| 2003/07/29 | 4,470 | 4,500 | 4,410 | 4,470 | 42,450 |
| 2003/07/28 | 4,470 | 4,530 | 4,430 | 4,460 | 61,250 |
| 2003/07/25 | 4,460 | 4,460 | 4,400 | 4,420 | 57,900 |
| 2003/07/24 | 4,420 | 4,470 | 4,400 | 4,440 | 101,150 |
| 2003/07/23 | 4,270 | 4,370 | 4,250 | 4,370 | 68,900 |
| 2003/07/22 | 4,240 | 4,390 | 4,220 | 4,270 | 84,200 |
| 2003/07/18 | 4,260 | 4,330 | 4,220 | 4,230 | 54,700 |
| 2003/07/17 | 4,290 | 4,320 | 4,290 | 4,290 | 43,950 |
| 2003/07/16 | 4,420 | 4,430 | 4,310 | 4,340 | 65,450 |
| 2003/07/15 | 4,490 | 4,510 | 4,450 | 4,450 | 51,100 |
| 2003/07/14 | 4,540 | 4,600 | 4,540 | 4,550 | 49,600 |
| 2003/07/11 | 4,540 | 4,610 | 4,520 | 4,530 | 44,900 |
| 2003/07/10 | 4,580 | 4,700 | 4,500 | 4,550 | 92,000 |
| 2003/07/09 | 4,420 | 4,530 | 4,400 | 4,490 | 74,850 |
| 2003/07/08 | 4,520 | 4,570 | 4,350 | 4,370 | 103,650 |
| 2003/07/07 | 4,600 | 4,750 | 4,550 | 4,570 | 57,250 |
| 2003/07/04 | 4,700 | 4,770 | 4,630 | 4,630 | 33,850 |
| 2003/07/03 | 4,750 | 4,770 | 4,710 | 4,740 | 45,300 |
| 2003/07/02 | 4,760 | 4,790 | 4,700 | 4,730 | 50,400 |
| 2003/07/01 | 4,830 | 4,860 | 4,750 | 4,760 | 61,150 |
| 2003/06/30 | 4,800 | 5,000 | 4,780 | 4,900 | 34,500 |
| 2003/06/27 | 4,850 | 4,900 | 4,800 | 4,830 | 38,000 |
| 2003/06/26 | 4,930 | 4,930 | 4,830 | 4,850 | 25,850 |
| 2003/06/25 | 4,870 | 4,950 | 4,860 | 4,880 | 10,800 |
| 2003/06/24 | 4,920 | 4,920 | 4,830 | 4,870 | 26,900 |
| 2003/06/23 | 4,850 | 4,900 | 4,790 | 4,880 | 24,200 |
| 2003/06/20 | 4,960 | 4,970 | 4,880 | 4,920 | 38,100 |
| 2003/06/19 | 4,990 | 5,130 | 4,970 | 4,970 | 56,900 |
| 2003/06/18 | 4,960 | 5,100 | 4,950 | 4,990 | 75,150 |
| 2003/06/17 | 4,930 | 4,970 | 4,890 | 4,910 | 67,000 |
| 2003/06/16 | 4,820 | 4,930 | 4,820 | 4,880 | 23,650 |
| 2003/06/13 | 4,840 | 4,920 | 4,780 | 4,880 | 125,900 |
| 2003/06/12 | 4,740 | 4,800 | 4,700 | 4,740 | 26,100 |
| 2003/06/11 | 4,760 | 4,760 | 4,690 | 4,690 | 16,350 |
| 2003/06/10 | 4,750 | 4,750 | 4,670 | 4,700 | 35,250 |
| 2003/06/09 | 4,710 | 4,790 | 4,670 | 4,700 | 38,450 |
| 2003/06/06 | 4,730 | 4,740 | 4,670 | 4,700 | 34,500 |
| 2003/06/05 | 4,670 | 4,730 | 4,660 | 4,680 | 24,100 |
| 2003/06/04 | 4,810 | 4,810 | 4,660 | 4,660 | 39,100 |
| 2003/06/03 | 4,920 | 4,920 | 4,830 | 4,840 | 22,000 |
| 2003/06/02 | 4,900 | 4,980 | 4,860 | 4,910 | 134,100 |
| 2003/05/30 | 4,560 | 4,850 | 4,560 | 4,850 | 60,200 |
| 2003/05/29 | 4,670 | 4,670 | 4,590 | 4,600 | 36,150 |
| 2003/05/28 | 4,610 | 4,650 | 4,580 | 4,600 | 21,850 |
| 2003/05/27 | 4,510 | 4,690 | 4,420 | 4,610 | 75,450 |
| 2003/05/26 | 4,690 | 4,690 | 4,560 | 4,560 | 100,050 |
| 2003/05/23 | 4,670 | 4,710 | 4,660 | 4,680 | 70,050 |
| 2003/05/22 | 4,650 | 4,750 | 4,650 | 4,720 | 47,050 |
| 2003/05/21 | 4,670 | 4,690 | 4,620 | 4,620 | 58,250 |
| 2003/05/20 | 4,660 | 4,680 | 4,610 | 4,640 | 37,100 |
| 2003/05/19 | 4,680 | 4,730 | 4,620 | 4,680 | 42,500 |
| 2003/05/16 | 4,570 | 4,650 | 4,560 | 4,630 | 95,100 |
| 2003/05/15 | 4,530 | 4,610 | 4,450 | 4,470 | 88,750 |
| 2003/05/14 | 4,550 | 4,630 | 4,440 | 4,440 | 49,350 |
| 2003/05/13 | 4,550 | 4,640 | 4,550 | 4,600 | 44,950 |
| 2003/05/12 | 4,480 | 4,560 | 4,440 | 4,520 | 31,200 |
| 2003/05/09 | 4,440 | 4,440 | 4,390 | 4,440 | 24,200 |
| 2003/05/08 | 4,490 | 4,490 | 4,380 | 4,390 | 14,000 |
| 2003/05/07 | 4,350 | 4,490 | 4,340 | 4,490 | 38,250 |
| 2003/05/06 | 4,370 | 4,430 | 4,340 | 4,360 | 17,550 |
| 2003/05/02 | 4,440 | 4,440 | 4,380 | 4,400 | 33,150 |
| 2003/05/01 | 4,350 | 4,440 | 4,350 | 4,430 | 47,600 |
| 2003/04/30 | 4,320 | 4,400 | 4,320 | 4,360 | 41,100 |
| 2003/04/28 | 4,280 | 4,320 | 4,260 | 4,310 | 12,200 |
| 2003/04/25 | 4,220 | 4,290 | 4,150 | 4,260 | 31,850 |
| 2003/04/24 | 4,340 | 4,340 | 4,250 | 4,250 | 65,600 |
| 2003/04/23 | 4,310 | 4,350 | 4,300 | 4,330 | 153,450 |
| 2003/04/22 | 4,220 | 4,280 | 4,220 | 4,250 | 39,700 |
| 2003/04/21 | 4,200 | 4,300 | 4,170 | 4,260 | 53,900 |
| 2003/04/18 | 4,200 | 4,390 | 4,150 | 4,260 | 189,400 |
| 2003/04/17 | 3,950 | 4,270 | 3,880 | 4,200 | 310,450 |
| 2003/04/16 | 3,780 | 3,860 | 3,750 | 3,800 | 84,100 |
| 2003/04/15 | 3,740 | 3,770 | 3,720 | 3,740 | 57,150 |
| 2003/04/14 | 3,670 | 3,710 | 3,630 | 3,700 | 65,850 |
| 2003/04/11 | 3,600 | 3,620 | 3,570 | 3,620 | 44,700 |
| 2003/04/10 | 3,620 | 3,630 | 3,580 | 3,600 | 43,850 |
| 2003/04/09 | 3,570 | 3,620 | 3,550 | 3,570 | 35,400 |
| 2003/04/08 | 3,650 | 3,660 | 3,590 | 3,620 | 27,300 |
| 2003/04/07 | 3,740 | 3,740 | 3,590 | 3,650 | 29,150 |
| 2003/04/04 | 3,740 | 3,740 | 3,660 | 3,670 | 29,600 |
| 2003/04/03 | 3,780 | 3,780 | 3,690 | 3,720 | 31,100 |
| 2003/04/02 | 3,760 | 3,760 | 3,720 | 3,750 | 15,900 |
| 2003/04/01 | 3,680 | 3,850 | 3,630 | 3,760 | 62,200 |
| 2003/03/31 | 3,760 | 3,760 | 3,700 | 3,700 | 26,050 |
| 2003/03/28 | 3,770 | 3,770 | 3,710 | 3,750 | 40,400 |
| 2003/03/27 | 3,820 | 3,870 | 3,790 | 3,820 | 56,950 |
| 2003/03/26 | 3,900 | 3,900 | 3,740 | 3,770 | 68,950 |
| 2003/03/25 | 3,850 | 3,950 | 3,780 | 3,950 | 54,450 |
| 2003/03/24 | 3,790 | 3,900 | 3,790 | 3,890 | 64,600 |
| 2003/03/20 | 3,640 | 3,840 | 3,640 | 3,750 | 52,950 |
| 2003/03/19 | 3,770 | 3,770 | 3,660 | 3,670 | 41,200 |
| 2003/03/18 | 3,860 | 3,890 | 3,750 | 3,770 | 51,050 |
| 2003/03/17 | 3,840 | 3,840 | 3,750 | 3,780 | 95,800 |
| 2003/03/14 | 3,860 | 3,880 | 3,780 | 3,840 | 123,900 |
| 2003/03/13 | 3,850 | 3,910 | 3,800 | 3,910 | 128,050 |
| 2003/03/12 | 3,670 | 3,800 | 3,670 | 3,770 | 86,350 |
| 2003/03/11 | 3,600 | 3,690 | 3,600 | 3,640 | 40,450 |
| 2003/03/10 | 3,710 | 3,710 | 3,610 | 3,650 | 61,650 |
| 2003/03/07 | 3,610 | 3,650 | 3,550 | 3,620 | 18,100 |
| 2003/03/06 | 3,680 | 3,690 | 3,640 | 3,640 | 11,050 |
| 2003/03/05 | 3,610 | 3,690 | 3,610 | 3,650 | 8,800 |
| 2003/03/04 | 3,710 | 3,710 | 3,650 | 3,660 | 11,150 |
| 2003/03/03 | 3,690 | 3,730 | 3,670 | 3,710 | 48,900 |
| 2003/02/28 | 3,470 | 3,670 | 3,470 | 3,590 | 37,200 |
| 2003/02/27 | 3,450 | 3,540 | 3,450 | 3,480 | 14,300 |
| 2003/02/26 | 3,480 | 3,550 | 3,430 | 3,460 | 24,400 |
| 2003/02/25 | 3,530 | 3,560 | 3,490 | 3,490 | 44,300 |
| 2003/02/24 | 3,500 | 3,630 | 3,500 | 3,600 | 24,800 |
| 2003/02/21 | 3,550 | 3,600 | 3,550 | 3,570 | 39,900 |
| 2003/02/20 | 3,650 | 3,680 | 3,600 | 3,600 | 34,400 |
| 2003/02/19 | 3,700 | 3,750 | 3,650 | 3,650 | 32,550 |
| 2003/02/18 | 3,720 | 3,720 | 3,650 | 3,690 | 31,850 |
| 2003/02/17 | 3,720 | 3,810 | 3,670 | 3,670 | 53,050 |
| 2003/02/14 | 3,670 | 3,730 | 3,660 | 3,700 | 63,850 |
| 2003/02/13 | 3,580 | 3,700 | 3,580 | 3,660 | 64,250 |
| 2003/02/12 | 3,500 | 3,580 | 3,500 | 3,580 | 37,600 |
| 2003/02/10 | 3,540 | 3,560 | 3,490 | 3,510 | 25,650 |
| 2003/02/07 | 3,530 | 3,560 | 3,460 | 3,530 | 51,900 |
| 2003/02/06 | 3,610 | 3,610 | 3,500 | 3,520 | 25,900 |
| 2003/02/05 | 3,580 | 3,640 | 3,500 | 3,560 | 48,950 |
| 2003/02/04 | 3,500 | 3,580 | 3,400 | 3,540 | 62,700 |
| 2003/02/03 | 3,500 | 3,550 | 3,400 | 3,450 | 89,300 |
| 2003/01/31 | 3,410 | 3,680 | 3,400 | 3,470 | 56,150 |
| 2003/01/30 | 3,500 | 3,530 | 3,380 | 3,400 | 74,550 |
| 2003/01/29 | 3,590 | 3,620 | 3,540 | 3,560 | 47,350 |
| 2003/01/28 | 3,640 | 3,650 | 3,580 | 3,580 | 50,250 |
| 2003/01/27 | 3,680 | 3,690 | 3,640 | 3,640 | 34,500 |
| 2003/01/24 | 3,680 | 3,770 | 3,650 | 3,660 | 150,950 |
| 2003/01/23 | 3,610 | 3,680 | 3,610 | 3,630 | 92,300 |
| 2003/01/22 | 3,740 | 3,760 | 3,640 | 3,640 | 107,250 |
| 2003/01/21 | 3,760 | 3,810 | 3,740 | 3,740 | 79,950 |
| 2003/01/20 | 3,780 | 3,860 | 3,740 | 3,750 | 116,050 |
| 2003/01/17 | 3,820 | 3,860 | 3,760 | 3,770 | 47,250 |
| 2003/01/16 | 3,970 | 3,970 | 3,850 | 3,870 | 31,800 |
| 2003/01/15 | 4,000 | 4,000 | 3,960 | 3,970 | 15,400 |
| 2003/01/14 | 3,980 | 4,030 | 3,970 | 4,030 | 8,350 |
| 2003/01/10 | 3,930 | 3,990 | 3,930 | 3,960 | 13,350 |
| 2003/01/09 | 3,930 | 4,020 | 3,930 | 3,970 | 24,700 |
| 2003/01/08 | 4,080 | 4,100 | 4,030 | 4,030 | 16,700 |
| 2003/01/07 | 4,250 | 4,280 | 4,040 | 4,040 | 12,800 |
| 2003/01/06 | 4,160 | 4,250 | 4,160 | 4,200 | 9,250 |