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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,860 | 3,860 | 3,820 | 3,820 | 23,800 |
| 2004/12/29 | 3,780 | 3,840 | 3,740 | 3,770 | 42,300 |
| 2004/12/28 | 3,760 | 3,770 | 3,730 | 3,740 | 16,800 |
| 2004/12/27 | 3,770 | 3,770 | 3,720 | 3,750 | 22,850 |
| 2004/12/24 | 3,740 | 3,800 | 3,730 | 3,770 | 36,600 |
| 2004/12/22 | 3,740 | 3,740 | 3,700 | 3,730 | 14,600 |
| 2004/12/21 | 3,750 | 3,750 | 3,660 | 3,700 | 28,400 |
| 2004/12/20 | 3,670 | 3,770 | 3,650 | 3,730 | 69,700 |
| 2004/12/17 | 3,590 | 3,680 | 3,560 | 3,640 | 72,000 |
| 2004/12/16 | 3,580 | 3,590 | 3,540 | 3,560 | 40,200 |
| 2004/12/15 | 3,530 | 3,570 | 3,520 | 3,530 | 54,350 |
| 2004/12/14 | 3,580 | 3,580 | 3,520 | 3,540 | 36,100 |
| 2004/12/13 | 3,630 | 3,630 | 3,570 | 3,570 | 21,800 |
| 2004/12/10 | 3,700 | 3,700 | 3,560 | 3,580 | 56,950 |
| 2004/12/09 | 3,670 | 3,710 | 3,630 | 3,650 | 17,850 |
| 2004/12/08 | 3,690 | 3,710 | 3,670 | 3,670 | 16,500 |
| 2004/12/07 | 3,710 | 3,720 | 3,690 | 3,690 | 27,500 |
| 2004/12/06 | 3,700 | 3,720 | 3,670 | 3,680 | 41,550 |
| 2004/12/03 | 3,660 | 3,700 | 3,610 | 3,660 | 39,550 |
| 2004/12/02 | 3,630 | 3,650 | 3,600 | 3,620 | 28,600 |
| 2004/12/01 | 3,550 | 3,630 | 3,550 | 3,580 | 30,350 |
| 2004/11/30 | 3,630 | 3,650 | 3,550 | 3,560 | 87,450 |
| 2004/11/29 | 3,700 | 3,750 | 3,690 | 3,730 | 21,100 |
| 2004/11/26 | 3,750 | 3,750 | 3,650 | 3,660 | 26,750 |
| 2004/11/25 | 3,630 | 3,710 | 3,610 | 3,660 | 42,000 |
| 2004/11/24 | 3,660 | 3,670 | 3,580 | 3,590 | 77,400 |
| 2004/11/22 | 3,570 | 3,690 | 3,520 | 3,640 | 64,200 |
| 2004/11/19 | 3,650 | 3,680 | 3,600 | 3,620 | 13,700 |
| 2004/11/18 | 3,710 | 3,740 | 3,650 | 3,650 | 34,000 |
| 2004/11/17 | 3,700 | 3,720 | 3,690 | 3,700 | 32,300 |
| 2004/11/16 | 3,730 | 3,780 | 3,710 | 3,730 | 37,200 |
| 2004/11/15 | 3,650 | 3,790 | 3,640 | 3,780 | 85,950 |
| 2004/11/12 | 3,560 | 3,600 | 3,550 | 3,570 | 24,350 |
| 2004/11/11 | 3,650 | 3,670 | 3,570 | 3,590 | 23,300 |
| 2004/11/10 | 3,650 | 3,680 | 3,600 | 3,610 | 55,200 |
| 2004/11/09 | 3,600 | 3,670 | 3,580 | 3,630 | 43,100 |
| 2004/11/08 | 3,620 | 3,620 | 3,560 | 3,560 | 28,350 |
| 2004/11/05 | 3,630 | 3,640 | 3,580 | 3,610 | 31,200 |
| 2004/11/04 | 3,630 | 3,630 | 3,580 | 3,590 | 64,050 |
| 2004/11/02 | 3,500 | 3,530 | 3,440 | 3,530 | 65,150 |
| 2004/11/01 | 3,430 | 3,450 | 3,410 | 3,410 | 34,300 |
| 2004/10/29 | 3,450 | 3,500 | 3,420 | 3,440 | 33,600 |
| 2004/10/28 | 3,500 | 3,500 | 3,410 | 3,410 | 66,450 |
| 2004/10/27 | 3,500 | 3,510 | 3,420 | 3,450 | 42,500 |
| 2004/10/26 | 3,560 | 3,560 | 3,490 | 3,500 | 33,900 |
| 2004/10/25 | 3,540 | 3,560 | 3,510 | 3,520 | 39,300 |
| 2004/10/22 | 3,550 | 3,630 | 3,550 | 3,590 | 23,500 |
| 2004/10/21 | 3,600 | 3,600 | 3,530 | 3,560 | 23,700 |
| 2004/10/20 | 3,600 | 3,600 | 3,570 | 3,580 | 22,650 |
| 2004/10/19 | 3,630 | 3,660 | 3,600 | 3,620 | 47,400 |
| 2004/10/18 | 3,730 | 3,730 | 3,570 | 3,590 | 147,550 |
| 2004/10/15 | 3,750 | 3,780 | 3,700 | 3,730 | 38,150 |
| 2004/10/14 | 3,760 | 3,820 | 3,690 | 3,800 | 57,150 |
| 2004/10/13 | 3,770 | 3,770 | 3,740 | 3,750 | 58,500 |
| 2004/10/12 | 3,780 | 3,780 | 3,730 | 3,740 | 70,550 |
| 2004/10/08 | 3,720 | 3,720 | 3,670 | 3,680 | 47,850 |
| 2004/10/07 | 3,780 | 3,780 | 3,650 | 3,710 | 48,400 |
| 2004/10/06 | 3,680 | 3,800 | 3,670 | 3,780 | 121,000 |
| 2004/10/05 | 3,650 | 3,690 | 3,600 | 3,650 | 50,950 |
| 2004/10/04 | 3,540 | 3,720 | 3,540 | 3,700 | 165,050 |
| 2004/10/01 | 3,470 | 3,510 | 3,460 | 3,490 | 34,550 |
| 2004/09/30 | 3,440 | 3,490 | 3,400 | 3,450 | 56,250 |
| 2004/09/29 | 3,440 | 3,440 | 3,400 | 3,420 | 37,650 |
| 2004/09/28 | 3,420 | 3,420 | 3,390 | 3,400 | 41,800 |
| 2004/09/27 | 3,430 | 3,430 | 3,390 | 3,420 | 34,200 |
| 2004/09/24 | 3,370 | 3,420 | 3,370 | 3,390 | 56,950 |
| 2004/09/22 | 3,430 | 3,480 | 3,380 | 3,400 | 75,150 |
| 2004/09/21 | 3,490 | 3,510 | 3,450 | 3,460 | 137,450 |
| 2004/09/17 | 3,370 | 3,440 | 3,350 | 3,420 | 157,150 |
| 2004/09/16 | 3,370 | 3,370 | 3,300 | 3,330 | 116,350 |
| 2004/09/15 | 3,450 | 3,480 | 3,340 | 3,370 | 164,050 |
| 2004/09/14 | 3,480 | 3,540 | 3,450 | 3,470 | 85,300 |
| 2004/09/13 | 3,530 | 3,530 | 3,490 | 3,490 | 79,850 |
| 2004/09/10 | 3,560 | 3,570 | 3,500 | 3,540 | 162,700 |
| 2004/09/09 | 3,640 | 3,670 | 3,600 | 3,600 | 68,400 |
| 2004/09/08 | 3,670 | 3,730 | 3,640 | 3,660 | 71,000 |
| 2004/09/07 | 3,740 | 3,800 | 3,650 | 3,660 | 82,750 |
| 2004/09/06 | 3,790 | 3,810 | 3,740 | 3,750 | 39,850 |
| 2004/09/03 | 3,850 | 3,850 | 3,790 | 3,800 | 48,500 |
| 2004/09/02 | 3,800 | 3,840 | 3,790 | 3,820 | 90,550 |
| 2004/09/01 | 3,790 | 3,850 | 3,750 | 3,770 | 74,600 |
| 2004/08/31 | 3,730 | 3,730 | 3,660 | 3,690 | 44,250 |
| 2004/08/30 | 3,680 | 3,720 | 3,680 | 3,720 | 21,650 |
| 2004/08/27 | 3,650 | 3,690 | 3,650 | 3,670 | 37,300 |
| 2004/08/26 | 3,680 | 3,710 | 3,620 | 3,640 | 59,450 |
| 2004/08/25 | 3,620 | 3,680 | 3,620 | 3,630 | 38,400 |
| 2004/08/24 | 3,670 | 3,690 | 3,620 | 3,620 | 44,100 |
| 2004/08/23 | 3,650 | 3,740 | 3,650 | 3,650 | 44,000 |
| 2004/08/20 | 3,690 | 3,740 | 3,650 | 3,660 | 47,550 |
| 2004/08/19 | 3,660 | 3,710 | 3,640 | 3,670 | 41,400 |
| 2004/08/18 | 3,700 | 3,830 | 3,630 | 3,660 | 69,200 |
| 2004/08/17 | 3,730 | 3,750 | 3,610 | 3,620 | 46,850 |
| 2004/08/16 | 3,820 | 3,820 | 3,690 | 3,730 | 29,550 |
| 2004/08/13 | 3,850 | 3,930 | 3,780 | 3,780 | 54,250 |
| 2004/08/12 | 3,850 | 3,930 | 3,780 | 3,800 | 60,550 |
| 2004/08/11 | 3,930 | 3,930 | 3,800 | 3,830 | 41,450 |
| 2004/08/10 | 3,780 | 3,890 | 3,780 | 3,840 | 36,600 |
| 2004/08/09 | 3,850 | 3,950 | 3,850 | 3,870 | 30,150 |
| 2004/08/06 | 3,900 | 3,970 | 3,830 | 3,840 | 75,350 |
| 2004/08/05 | 3,940 | 3,950 | 3,880 | 3,930 | 41,850 |
| 2004/08/04 | 4,000 | 4,000 | 3,920 | 3,950 | 31,150 |
| 2004/08/03 | 4,050 | 4,080 | 4,000 | 4,050 | 14,550 |
| 2004/08/02 | 4,090 | 4,100 | 4,060 | 4,090 | 25,950 |
| 2004/07/30 | 4,060 | 4,150 | 4,030 | 4,090 | 26,950 |
| 2004/07/29 | 4,060 | 4,070 | 4,020 | 4,060 | 18,900 |
| 2004/07/28 | 4,150 | 4,190 | 4,100 | 4,110 | 40,950 |
| 2004/07/27 | 4,110 | 4,130 | 4,060 | 4,100 | 50,250 |
| 2004/07/26 | 4,210 | 4,210 | 4,120 | 4,120 | 34,950 |
| 2004/07/23 | 4,220 | 4,220 | 4,150 | 4,160 | 37,300 |
| 2004/07/22 | 4,220 | 4,220 | 4,170 | 4,200 | 28,300 |
| 2004/07/21 | 4,200 | 4,430 | 4,200 | 4,270 | 63,500 |
| 2004/07/20 | 4,170 | 4,270 | 4,100 | 4,180 | 69,400 |
| 2004/07/16 | 4,140 | 4,170 | 4,120 | 4,170 | 40,850 |
| 2004/07/15 | 4,230 | 4,230 | 4,170 | 4,170 | 37,700 |
| 2004/07/14 | 4,220 | 4,280 | 4,220 | 4,260 | 59,700 |
| 2004/07/13 | 4,300 | 4,300 | 4,240 | 4,280 | 38,200 |
| 2004/07/12 | 4,330 | 4,330 | 4,260 | 4,270 | 21,400 |
| 2004/07/09 | 4,200 | 4,230 | 4,190 | 4,230 | 18,550 |
| 2004/07/08 | 4,240 | 4,270 | 4,210 | 4,220 | 25,750 |
| 2004/07/07 | 4,230 | 4,280 | 4,210 | 4,260 | 32,400 |
| 2004/07/06 | 4,300 | 4,300 | 4,200 | 4,230 | 44,100 |
| 2004/07/05 | 4,370 | 4,380 | 4,290 | 4,300 | 105,200 |
| 2004/07/02 | 4,310 | 4,350 | 4,310 | 4,330 | 36,500 |
| 2004/07/01 | 4,400 | 4,420 | 4,320 | 4,350 | 75,800 |
| 2004/06/30 | 4,440 | 4,460 | 4,370 | 4,400 | 83,000 |
| 2004/06/29 | 4,440 | 4,440 | 4,380 | 4,390 | 43,800 |
| 2004/06/28 | 4,380 | 4,420 | 4,360 | 4,400 | 42,650 |
| 2004/06/25 | 4,380 | 4,380 | 4,290 | 4,330 | 55,850 |
| 2004/06/24 | 4,340 | 4,370 | 4,310 | 4,330 | 50,500 |
| 2004/06/23 | 4,420 | 4,430 | 4,330 | 4,340 | 22,250 |
| 2004/06/22 | 4,470 | 4,470 | 4,380 | 4,410 | 41,350 |
| 2004/06/21 | 4,470 | 4,530 | 4,430 | 4,450 | 70,000 |
| 2004/06/18 | 4,490 | 4,490 | 4,400 | 4,450 | 64,300 |
| 2004/06/17 | 4,430 | 4,490 | 4,380 | 4,450 | 148,100 |
| 2004/06/16 | 4,360 | 4,400 | 4,330 | 4,380 | 75,450 |
| 2004/06/15 | 4,400 | 4,430 | 4,350 | 4,410 | 67,250 |
| 2004/06/14 | 4,310 | 4,440 | 4,300 | 4,390 | 148,450 |
| 2004/06/11 | 4,230 | 4,310 | 4,190 | 4,300 | 182,150 |
| 2004/06/10 | 4,190 | 4,230 | 4,160 | 4,190 | 57,000 |
| 2004/06/09 | 4,200 | 4,200 | 4,140 | 4,160 | 33,500 |
| 2004/06/08 | 4,230 | 4,230 | 4,130 | 4,190 | 26,850 |
| 2004/06/07 | 4,120 | 4,210 | 4,120 | 4,180 | 94,750 |
| 2004/06/04 | 4,130 | 4,150 | 4,100 | 4,130 | 50,350 |
| 2004/06/03 | 4,100 | 4,130 | 4,040 | 4,080 | 48,750 |
| 2004/06/02 | 4,020 | 4,090 | 4,010 | 4,030 | 44,300 |
| 2004/06/01 | 4,100 | 4,110 | 4,040 | 4,070 | 31,950 |
| 2004/05/31 | 4,100 | 4,150 | 4,090 | 4,110 | 54,900 |
| 2004/05/28 | 4,080 | 4,120 | 4,020 | 4,080 | 30,750 |
| 2004/05/27 | 4,140 | 4,140 | 4,020 | 4,080 | 22,350 |
| 2004/05/26 | 4,040 | 4,190 | 4,040 | 4,110 | 100,300 |
| 2004/05/25 | 4,090 | 4,090 | 3,920 | 3,990 | 31,050 |
| 2004/05/24 | 4,140 | 4,160 | 4,050 | 4,110 | 122,050 |
| 2004/05/21 | 4,060 | 4,140 | 4,050 | 4,110 | 157,650 |
| 2004/05/20 | 3,950 | 4,080 | 3,930 | 4,050 | 130,700 |
| 2004/05/19 | 3,850 | 4,030 | 3,810 | 3,950 | 147,100 |
| 2004/05/18 | 3,710 | 3,890 | 3,710 | 3,850 | 113,950 |
| 2004/05/17 | 3,790 | 3,800 | 3,680 | 3,700 | 84,800 |
| 2004/05/14 | 3,740 | 3,790 | 3,730 | 3,730 | 47,100 |
| 2004/05/13 | 3,850 | 3,850 | 3,740 | 3,770 | 42,400 |
| 2004/05/12 | 3,800 | 3,850 | 3,720 | 3,840 | 54,350 |
| 2004/05/11 | 3,550 | 3,750 | 3,520 | 3,720 | 75,800 |
| 2004/05/10 | 3,770 | 3,780 | 3,460 | 3,590 | 149,000 |
| 2004/05/07 | 3,800 | 3,810 | 3,740 | 3,760 | 68,200 |
| 2004/05/06 | 3,810 | 3,830 | 3,760 | 3,820 | 31,150 |
| 2004/04/30 | 3,790 | 3,860 | 3,720 | 3,820 | 46,950 |
| 2004/04/28 | 3,820 | 3,830 | 3,780 | 3,810 | 64,100 |
| 2004/04/27 | 3,820 | 3,820 | 3,780 | 3,800 | 33,700 |
| 2004/04/26 | 3,770 | 3,840 | 3,730 | 3,810 | 63,550 |
| 2004/04/23 | 3,710 | 3,730 | 3,700 | 3,720 | 60,100 |
| 2004/04/22 | 3,770 | 3,790 | 3,630 | 3,660 | 190,150 |
| 2004/04/21 | 3,800 | 3,810 | 3,760 | 3,760 | 60,650 |
| 2004/04/20 | 3,820 | 3,870 | 3,770 | 3,800 | 75,450 |
| 2004/04/19 | 3,840 | 3,870 | 3,810 | 3,840 | 62,200 |
| 2004/04/16 | 3,900 | 3,900 | 3,780 | 3,810 | 98,700 |
| 2004/04/15 | 3,990 | 3,990 | 3,900 | 3,900 | 82,450 |
| 2004/04/14 | 3,920 | 3,980 | 3,910 | 3,960 | 32,550 |
| 2004/04/13 | 3,960 | 3,980 | 3,940 | 3,950 | 26,800 |
| 2004/04/12 | 3,980 | 3,990 | 3,950 | 3,960 | 58,100 |
| 2004/04/09 | 3,890 | 3,980 | 3,850 | 3,940 | 51,450 |
| 2004/04/08 | 3,940 | 3,950 | 3,890 | 3,930 | 34,550 |
| 2004/04/07 | 3,880 | 3,930 | 3,860 | 3,900 | 70,550 |
| 2004/04/06 | 3,860 | 3,890 | 3,760 | 3,840 | 85,000 |
| 2004/04/05 | 3,910 | 3,910 | 3,860 | 3,860 | 44,200 |
| 2004/04/02 | 3,780 | 3,890 | 3,780 | 3,840 | 79,000 |
| 2004/04/01 | 3,770 | 3,790 | 3,740 | 3,740 | 89,200 |
| 2004/03/31 | 3,810 | 3,820 | 3,720 | 3,720 | 102,750 |
| 2004/03/30 | 3,780 | 3,820 | 3,720 | 3,720 | 89,850 |
| 2004/03/29 | 3,750 | 3,880 | 3,710 | 3,710 | 86,250 |
| 2004/03/26 | 3,930 | 3,930 | 3,680 | 3,680 | 79,900 |
| 2004/03/26 | 1 -> 1.10 分割 | ||||
| 2004/03/25 | 4,140 | 4,140 | 4,090 | 4,130 | 51,550 |
| 2004/03/24 | 4,070 | 4,100 | 4,050 | 4,070 | 61,550 |
| 2004/03/23 | 4,050 | 4,080 | 4,030 | 4,060 | 53,000 |
| 2004/03/22 | 4,140 | 4,140 | 4,080 | 4,080 | 58,250 |
| 2004/03/19 | 4,160 | 4,160 | 4,120 | 4,140 | 74,500 |
| 2004/03/18 | 4,200 | 4,240 | 4,150 | 4,170 | 77,500 |
| 2004/03/17 | 4,150 | 4,230 | 4,140 | 4,230 | 95,450 |
| 2004/03/16 | 4,170 | 4,170 | 4,120 | 4,140 | 80,750 |
| 2004/03/15 | 4,200 | 4,220 | 4,180 | 4,200 | 74,800 |
| 2004/03/12 | 4,250 | 4,270 | 4,170 | 4,220 | 90,200 |
| 2004/03/11 | 4,280 | 4,290 | 4,240 | 4,260 | 63,800 |
| 2004/03/10 | 4,330 | 4,340 | 4,300 | 4,310 | 26,300 |
| 2004/03/09 | 4,300 | 4,320 | 4,280 | 4,310 | 65,700 |
| 2004/03/08 | 4,250 | 4,300 | 4,240 | 4,280 | 49,000 |
| 2004/03/05 | 4,250 | 4,280 | 4,200 | 4,230 | 88,300 |
| 2004/03/04 | 4,110 | 4,190 | 4,060 | 4,120 | 67,100 |
| 2004/03/03 | 4,100 | 4,140 | 4,060 | 4,090 | 62,550 |
| 2004/03/02 | 4,100 | 4,100 | 3,970 | 4,090 | 96,300 |
| 2004/03/01 | 3,920 | 4,100 | 3,920 | 4,070 | 104,650 |
| 2004/02/27 | 3,870 | 3,940 | 3,820 | 3,920 | 98,700 |
| 2004/02/26 | 3,750 | 3,810 | 3,730 | 3,800 | 44,100 |
| 2004/02/25 | 3,690 | 3,720 | 3,680 | 3,710 | 39,500 |
| 2004/02/24 | 3,680 | 3,710 | 3,660 | 3,670 | 47,950 |
| 2004/02/23 | 3,670 | 3,750 | 3,650 | 3,690 | 70,950 |
| 2004/02/20 | 3,660 | 3,670 | 3,640 | 3,640 | 20,200 |
| 2004/02/19 | 3,690 | 3,700 | 3,660 | 3,660 | 30,850 |
| 2004/02/18 | 3,690 | 3,700 | 3,670 | 3,690 | 41,600 |
| 2004/02/17 | 3,720 | 3,720 | 3,680 | 3,680 | 61,600 |
| 2004/02/16 | 3,700 | 3,700 | 3,680 | 3,700 | 43,750 |
| 2004/02/13 | 3,700 | 3,760 | 3,680 | 3,710 | 89,800 |
| 2004/02/12 | 3,660 | 3,680 | 3,620 | 3,660 | 28,850 |
| 2004/02/10 | 3,670 | 3,680 | 3,620 | 3,620 | 46,750 |
| 2004/02/09 | 3,640 | 3,670 | 3,610 | 3,640 | 26,250 |
| 2004/02/06 | 3,630 | 3,630 | 3,600 | 3,630 | 30,800 |
| 2004/02/05 | 3,670 | 3,670 | 3,610 | 3,640 | 34,250 |
| 2004/02/04 | 3,760 | 3,760 | 3,670 | 3,670 | 32,650 |
| 2004/02/03 | 3,780 | 3,790 | 3,690 | 3,730 | 62,750 |
| 2004/02/02 | 3,770 | 3,770 | 3,700 | 3,730 | 33,750 |
| 2004/01/30 | 3,650 | 3,750 | 3,650 | 3,690 | 35,300 |
| 2004/01/29 | 3,640 | 3,690 | 3,630 | 3,640 | 44,100 |
| 2004/01/28 | 3,670 | 3,700 | 3,620 | 3,690 | 38,150 |
| 2004/01/27 | 3,730 | 3,730 | 3,670 | 3,670 | 41,750 |
| 2004/01/26 | 3,600 | 3,730 | 3,600 | 3,690 | 57,400 |
| 2004/01/23 | 3,580 | 3,720 | 3,530 | 3,650 | 90,500 |
| 2004/01/22 | 3,660 | 3,740 | 3,650 | 3,660 | 85,500 |
| 2004/01/21 | 3,750 | 3,750 | 3,650 | 3,680 | 88,850 |
| 2004/01/20 | 3,870 | 3,870 | 3,730 | 3,740 | 144,550 |
| 2004/01/19 | 3,910 | 3,910 | 3,740 | 3,740 | 135,000 |
| 2004/01/16 | 3,910 | 3,930 | 3,880 | 3,910 | 43,300 |
| 2004/01/15 | 3,890 | 3,970 | 3,890 | 3,900 | 28,450 |
| 2004/01/14 | 3,840 | 3,930 | 3,840 | 3,900 | 32,950 |
| 2004/01/13 | 3,940 | 3,940 | 3,850 | 3,860 | 17,300 |
| 2004/01/09 | 3,950 | 3,950 | 3,900 | 3,910 | 23,400 |
| 2004/01/08 | 3,900 | 3,980 | 3,900 | 3,920 | 18,800 |
| 2004/01/07 | 3,920 | 3,990 | 3,870 | 3,950 | 53,950 |
| 2004/01/06 | 3,830 | 3,940 | 3,800 | 3,860 | 90,900 |
| 2004/01/05 | 3,880 | 3,920 | 3,730 | 3,750 | 71,900 |