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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,910 | 5,100 | 4,870 | 5,100 | 192,900 |
| 2005/12/29 | 4,810 | 4,870 | 4,770 | 4,810 | 129,600 |
| 2005/12/28 | 4,700 | 4,800 | 4,680 | 4,760 | 118,450 |
| 2005/12/27 | 4,800 | 4,890 | 4,670 | 4,680 | 148,150 |
| 2005/12/26 | 4,820 | 4,890 | 4,750 | 4,860 | 92,100 |
| 2005/12/22 | 4,800 | 4,850 | 4,690 | 4,740 | 128,650 |
| 2005/12/21 | 4,840 | 4,900 | 4,790 | 4,840 | 106,250 |
| 2005/12/20 | 4,800 | 4,900 | 4,770 | 4,810 | 210,850 |
| 2005/12/19 | 4,620 | 4,790 | 4,550 | 4,770 | 279,050 |
| 2005/12/16 | 4,710 | 4,710 | 4,430 | 4,470 | 496,500 |
| 2005/12/15 | 4,150 | 4,260 | 4,150 | 4,220 | 58,350 |
| 2005/12/14 | 4,320 | 4,350 | 4,110 | 4,130 | 131,850 |
| 2005/12/13 | 4,450 | 4,460 | 4,330 | 4,350 | 64,350 |
| 2005/12/12 | 4,390 | 4,490 | 4,360 | 4,400 | 63,200 |
| 2005/12/09 | 4,210 | 4,350 | 4,140 | 4,320 | 188,950 |
| 2005/12/08 | 3,940 | 4,200 | 3,940 | 4,160 | 248,400 |
| 2005/12/07 | 4,550 | 4,550 | 4,330 | 4,360 | 180,300 |
| 2005/12/06 | 4,460 | 4,600 | 4,440 | 4,500 | 217,900 |
| 2005/12/05 | 4,400 | 4,460 | 4,370 | 4,460 | 103,950 |
| 2005/12/02 | 4,400 | 4,430 | 4,370 | 4,370 | 104,050 |
| 2005/12/01 | 4,290 | 4,450 | 4,210 | 4,370 | 300,750 |
| 2005/11/30 | 4,060 | 4,190 | 4,030 | 4,110 | 309,250 |
| 2005/11/29 | 3,970 | 4,100 | 3,960 | 4,050 | 290,250 |
| 2005/11/28 | 3,700 | 3,850 | 3,690 | 3,820 | 190,000 |
| 2005/11/25 | 3,690 | 3,700 | 3,640 | 3,680 | 37,300 |
| 2005/11/24 | 3,710 | 3,730 | 3,690 | 3,690 | 69,150 |
| 2005/11/22 | 3,650 | 3,690 | 3,630 | 3,690 | 82,150 |
| 2005/11/21 | 3,700 | 3,710 | 3,660 | 3,660 | 80,050 |
| 2005/11/18 | 3,690 | 3,710 | 3,670 | 3,690 | 87,550 |
| 2005/11/17 | 3,670 | 3,690 | 3,630 | 3,690 | 53,850 |
| 2005/11/16 | 3,650 | 3,740 | 3,640 | 3,700 | 81,150 |
| 2005/11/15 | 3,700 | 3,750 | 3,640 | 3,720 | 78,550 |
| 2005/11/14 | 3,770 | 3,780 | 3,730 | 3,750 | 60,600 |
| 2005/11/11 | 3,790 | 3,790 | 3,720 | 3,730 | 46,300 |
| 2005/11/10 | 3,750 | 3,780 | 3,700 | 3,780 | 51,100 |
| 2005/11/09 | 3,780 | 3,820 | 3,760 | 3,790 | 49,300 |
| 2005/11/08 | 3,800 | 3,850 | 3,740 | 3,780 | 76,150 |
| 2005/11/07 | 3,830 | 3,880 | 3,800 | 3,830 | 107,700 |
| 2005/11/04 | 3,910 | 3,950 | 3,830 | 3,860 | 83,150 |
| 2005/11/02 | 4,010 | 4,010 | 3,930 | 3,950 | 52,250 |
| 2005/11/01 | 3,970 | 4,030 | 3,950 | 4,020 | 78,200 |
| 2005/10/31 | 3,830 | 3,940 | 3,790 | 3,900 | 66,850 |
| 2005/10/28 | 3,740 | 3,850 | 3,740 | 3,850 | 74,500 |
| 2005/10/27 | 3,720 | 3,860 | 3,690 | 3,760 | 106,600 |
| 2005/10/26 | 3,650 | 3,730 | 3,620 | 3,710 | 115,900 |
| 2005/10/25 | 3,550 | 3,690 | 3,550 | 3,670 | 81,700 |
| 2005/10/24 | 3,420 | 3,630 | 3,420 | 3,600 | 104,550 |
| 2005/10/21 | 3,420 | 3,470 | 3,420 | 3,470 | 45,050 |
| 2005/10/20 | 3,480 | 3,520 | 3,480 | 3,500 | 42,450 |
| 2005/10/19 | 3,460 | 3,540 | 3,460 | 3,520 | 68,350 |
| 2005/10/18 | 3,580 | 3,600 | 3,480 | 3,480 | 42,750 |
| 2005/10/17 | 3,580 | 3,600 | 3,560 | 3,570 | 41,750 |
| 2005/10/14 | 3,550 | 3,590 | 3,530 | 3,550 | 45,250 |
| 2005/10/13 | 3,570 | 3,630 | 3,530 | 3,560 | 59,950 |
| 2005/10/12 | 3,530 | 3,620 | 3,520 | 3,560 | 65,900 |
| 2005/10/11 | 3,500 | 3,520 | 3,460 | 3,520 | 49,450 |
| 2005/10/07 | 3,460 | 3,540 | 3,450 | 3,460 | 60,050 |
| 2005/10/06 | 3,530 | 3,560 | 3,480 | 3,490 | 55,750 |
| 2005/10/05 | 3,510 | 3,590 | 3,510 | 3,580 | 58,000 |
| 2005/10/04 | 3,500 | 3,560 | 3,500 | 3,550 | 74,350 |
| 2005/10/03 | 3,520 | 3,570 | 3,520 | 3,570 | 75,850 |
| 2005/09/30 | 3,570 | 3,600 | 3,550 | 3,580 | 106,600 |
| 2005/09/29 | 3,650 | 3,680 | 3,540 | 3,590 | 149,100 |
| 2005/09/28 | 3,690 | 3,720 | 3,670 | 3,700 | 60,250 |
| 2005/09/27 | 3,690 | 3,720 | 3,650 | 3,660 | 110,750 |
| 2005/09/26 | 3,620 | 3,720 | 3,620 | 3,720 | 71,200 |
| 2005/09/22 | 3,670 | 3,700 | 3,630 | 3,640 | 61,550 |
| 2005/09/21 | 3,580 | 3,690 | 3,560 | 3,670 | 83,250 |
| 2005/09/20 | 3,590 | 3,600 | 3,560 | 3,580 | 37,500 |
| 2005/09/16 | 3,570 | 3,620 | 3,540 | 3,610 | 61,000 |
| 2005/09/15 | 3,550 | 3,590 | 3,500 | 3,560 | 89,000 |
| 2005/09/14 | 3,450 | 3,660 | 3,440 | 3,600 | 217,200 |
| 2005/09/13 | 3,390 | 3,440 | 3,380 | 3,430 | 59,750 |
| 2005/09/12 | 3,380 | 3,390 | 3,320 | 3,390 | 51,650 |
| 2005/09/09 | 3,370 | 3,370 | 3,330 | 3,330 | 122,550 |
| 2005/09/08 | 3,270 | 3,380 | 3,270 | 3,370 | 144,300 |
| 2005/09/07 | 3,330 | 3,340 | 3,240 | 3,260 | 69,700 |
| 2005/09/06 | 3,360 | 3,360 | 3,260 | 3,300 | 105,850 |
| 2005/09/05 | 3,310 | 3,340 | 3,300 | 3,330 | 140,000 |
| 2005/09/02 | 3,230 | 3,310 | 3,230 | 3,290 | 90,100 |
| 2005/09/01 | 3,200 | 3,230 | 3,200 | 3,220 | 52,650 |
| 2005/08/31 | 3,200 | 3,220 | 3,190 | 3,210 | 44,800 |
| 2005/08/30 | 3,210 | 3,220 | 3,180 | 3,210 | 14,100 |
| 2005/08/29 | 3,230 | 3,230 | 3,200 | 3,200 | 27,950 |
| 2005/08/26 | 3,200 | 3,230 | 3,180 | 3,230 | 65,500 |
| 2005/08/25 | 3,190 | 3,210 | 3,170 | 3,200 | 70,150 |
| 2005/08/24 | 3,170 | 3,200 | 3,160 | 3,190 | 44,850 |
| 2005/08/23 | 3,200 | 3,230 | 3,200 | 3,210 | 66,400 |
| 2005/08/22 | 3,180 | 3,200 | 3,180 | 3,200 | 29,200 |
| 2005/08/19 | 3,160 | 3,200 | 3,160 | 3,180 | 55,800 |
| 2005/08/18 | 3,160 | 3,180 | 3,160 | 3,160 | 28,300 |
| 2005/08/17 | 3,160 | 3,170 | 3,140 | 3,140 | 40,650 |
| 2005/08/16 | 3,200 | 3,200 | 3,150 | 3,170 | 39,850 |
| 2005/08/15 | 3,170 | 3,180 | 3,150 | 3,170 | 34,350 |
| 2005/08/12 | 3,180 | 3,190 | 3,160 | 3,160 | 32,800 |
| 2005/08/11 | 3,200 | 3,210 | 3,160 | 3,170 | 59,850 |
| 2005/08/10 | 3,140 | 3,230 | 3,140 | 3,220 | 80,950 |
| 2005/08/09 | 3,080 | 3,140 | 3,070 | 3,070 | 69,100 |
| 2005/08/08 | 3,080 | 3,110 | 3,060 | 3,110 | 30,300 |
| 2005/08/05 | 3,130 | 3,170 | 3,080 | 3,080 | 48,600 |
| 2005/08/04 | 3,130 | 3,200 | 3,130 | 3,170 | 48,050 |
| 2005/08/03 | 3,170 | 3,190 | 3,150 | 3,150 | 51,250 |
| 2005/08/02 | 3,190 | 3,210 | 3,190 | 3,190 | 25,900 |
| 2005/08/01 | 3,200 | 3,210 | 3,180 | 3,190 | 18,900 |
| 2005/07/29 | 3,200 | 3,220 | 3,190 | 3,190 | 41,050 |
| 2005/07/28 | 3,240 | 3,240 | 3,200 | 3,210 | 25,500 |
| 2005/07/27 | 3,230 | 3,240 | 3,210 | 3,220 | 40,250 |
| 2005/07/26 | 3,190 | 3,230 | 3,190 | 3,220 | 35,950 |
| 2005/07/25 | 3,160 | 3,220 | 3,160 | 3,200 | 49,500 |
| 2005/07/22 | 3,200 | 3,200 | 3,150 | 3,150 | 49,450 |
| 2005/07/21 | 3,160 | 3,220 | 3,160 | 3,210 | 88,050 |
| 2005/07/20 | 3,130 | 3,160 | 3,120 | 3,140 | 42,750 |
| 2005/07/19 | 3,130 | 3,140 | 3,100 | 3,110 | 63,550 |
| 2005/07/15 | 3,150 | 3,160 | 3,120 | 3,130 | 59,450 |
| 2005/07/14 | 3,160 | 3,170 | 3,150 | 3,150 | 17,000 |
| 2005/07/13 | 3,170 | 3,190 | 3,150 | 3,160 | 55,750 |
| 2005/07/12 | 3,170 | 3,190 | 3,160 | 3,170 | 67,650 |
| 2005/07/11 | 3,180 | 3,180 | 3,140 | 3,150 | 36,300 |
| 2005/07/08 | 3,150 | 3,190 | 3,130 | 3,130 | 104,400 |
| 2005/07/07 | 3,200 | 3,230 | 3,160 | 3,180 | 63,550 |
| 2005/07/06 | 3,250 | 3,260 | 3,210 | 3,210 | 62,550 |
| 2005/07/05 | 3,250 | 3,270 | 3,230 | 3,240 | 48,200 |
| 2005/07/04 | 3,220 | 3,270 | 3,210 | 3,250 | 60,150 |
| 2005/07/01 | 3,250 | 3,270 | 3,200 | 3,210 | 46,100 |
| 2005/06/30 | 3,300 | 3,300 | 3,230 | 3,270 | 54,900 |
| 2005/06/29 | 3,240 | 3,270 | 3,230 | 3,270 | 63,700 |
| 2005/06/28 | 3,180 | 3,210 | 3,180 | 3,210 | 29,850 |
| 2005/06/27 | 3,200 | 3,200 | 3,150 | 3,160 | 28,350 |
| 2005/06/24 | 3,140 | 3,190 | 3,140 | 3,190 | 33,250 |
| 2005/06/23 | 3,200 | 3,210 | 3,130 | 3,160 | 116,900 |
| 2005/06/22 | 3,240 | 3,250 | 3,210 | 3,240 | 35,700 |
| 2005/06/21 | 3,220 | 3,240 | 3,220 | 3,240 | 51,950 |
| 2005/06/20 | 3,280 | 3,280 | 3,220 | 3,240 | 110,550 |
| 2005/06/17 | 3,320 | 3,340 | 3,310 | 3,310 | 48,250 |
| 2005/06/16 | 3,310 | 3,340 | 3,310 | 3,340 | 15,400 |
| 2005/06/15 | 3,320 | 3,350 | 3,310 | 3,350 | 67,200 |
| 2005/06/14 | 3,280 | 3,330 | 3,280 | 3,320 | 61,400 |
| 2005/06/13 | 3,300 | 3,330 | 3,270 | 3,330 | 126,400 |
| 2005/06/10 | 3,290 | 3,300 | 3,250 | 3,270 | 74,550 |
| 2005/06/09 | 3,260 | 3,320 | 3,240 | 3,280 | 61,500 |
| 2005/06/08 | 3,200 | 3,210 | 3,160 | 3,210 | 51,400 |
| 2005/06/07 | 3,240 | 3,240 | 3,190 | 3,200 | 41,850 |
| 2005/06/06 | 3,190 | 3,230 | 3,160 | 3,220 | 80,250 |
| 2005/06/03 | 3,150 | 3,190 | 3,130 | 3,180 | 119,700 |
| 2005/06/02 | 3,150 | 3,180 | 3,110 | 3,120 | 66,450 |
| 2005/06/01 | 3,130 | 3,150 | 3,110 | 3,150 | 58,300 |
| 2005/05/31 | 3,110 | 3,140 | 3,090 | 3,140 | 43,700 |
| 2005/05/30 | 3,070 | 3,130 | 3,070 | 3,100 | 39,350 |
| 2005/05/27 | 3,130 | 3,130 | 3,060 | 3,080 | 61,400 |
| 2005/05/26 | 3,100 | 3,110 | 3,080 | 3,100 | 68,800 |
| 2005/05/25 | 3,180 | 3,180 | 3,120 | 3,120 | 86,900 |
| 2005/05/24 | 3,160 | 3,170 | 3,130 | 3,150 | 57,100 |
| 2005/05/23 | 3,140 | 3,170 | 3,130 | 3,130 | 85,850 |
| 2005/05/20 | 3,210 | 3,220 | 3,140 | 3,150 | 59,050 |
| 2005/05/19 | 3,210 | 3,250 | 3,190 | 3,210 | 61,750 |
| 2005/05/18 | 3,160 | 3,310 | 3,130 | 3,230 | 62,550 |
| 2005/05/17 | 3,350 | 3,350 | 3,230 | 3,260 | 49,600 |
| 2005/05/16 | 3,320 | 3,330 | 3,300 | 3,300 | 29,850 |
| 2005/05/13 | 3,360 | 3,360 | 3,300 | 3,320 | 28,900 |
| 2005/05/12 | 3,340 | 3,350 | 3,310 | 3,320 | 16,900 |
| 2005/05/11 | 3,350 | 3,400 | 3,310 | 3,340 | 64,950 |
| 2005/05/10 | 3,430 | 3,430 | 3,380 | 3,390 | 29,600 |
| 2005/05/09 | 3,440 | 3,440 | 3,380 | 3,400 | 17,500 |
| 2005/05/06 | 3,380 | 3,440 | 3,380 | 3,400 | 33,300 |
| 2005/05/02 | 3,420 | 3,420 | 3,370 | 3,390 | 32,800 |
| 2005/04/28 | 3,390 | 3,450 | 3,390 | 3,420 | 29,700 |
| 2005/04/27 | 3,400 | 3,430 | 3,360 | 3,420 | 21,850 |
| 2005/04/26 | 3,380 | 3,430 | 3,360 | 3,430 | 32,100 |
| 2005/04/25 | 3,410 | 3,460 | 3,390 | 3,430 | 28,250 |
| 2005/04/22 | 3,460 | 3,460 | 3,400 | 3,430 | 27,750 |
| 2005/04/21 | 3,360 | 3,410 | 3,340 | 3,400 | 30,650 |
| 2005/04/20 | 3,400 | 3,440 | 3,340 | 3,410 | 54,700 |
| 2005/04/19 | 3,330 | 3,400 | 3,310 | 3,390 | 33,200 |
| 2005/04/18 | 3,400 | 3,470 | 3,340 | 3,340 | 48,750 |
| 2005/04/15 | 3,460 | 3,480 | 3,420 | 3,430 | 30,900 |
| 2005/04/14 | 3,480 | 3,510 | 3,470 | 3,510 | 36,900 |
| 2005/04/13 | 3,510 | 3,550 | 3,470 | 3,510 | 35,850 |
| 2005/04/12 | 3,560 | 3,560 | 3,500 | 3,500 | 29,050 |
| 2005/04/11 | 3,600 | 3,600 | 3,500 | 3,520 | 55,650 |
| 2005/04/08 | 3,590 | 3,630 | 3,560 | 3,600 | 56,450 |
| 2005/04/07 | 3,650 | 3,660 | 3,560 | 3,590 | 74,450 |
| 2005/04/06 | 3,670 | 3,690 | 3,650 | 3,660 | 23,400 |
| 2005/04/05 | 3,710 | 3,740 | 3,650 | 3,650 | 57,750 |
| 2005/04/04 | 3,710 | 3,780 | 3,710 | 3,740 | 58,350 |
| 2005/04/01 | 3,720 | 3,720 | 3,670 | 3,700 | 30,600 |
| 2005/03/31 | 3,690 | 3,750 | 3,660 | 3,750 | 69,550 |
| 2005/03/30 | 3,660 | 3,720 | 3,640 | 3,710 | 98,950 |
| 2005/03/29 | 3,670 | 3,670 | 3,600 | 3,620 | 51,600 |
| 2005/03/28 | 3,670 | 3,800 | 3,650 | 3,680 | 53,100 |
| 2005/03/28 | 1 -> 1.10 分割 | ||||
| 2005/03/25 | 4,010 | 4,040 | 3,950 | 4,010 | 59,050 |
| 2005/03/24 | 4,000 | 4,040 | 3,930 | 3,990 | 90,550 |
| 2005/03/23 | 3,970 | 4,020 | 3,890 | 3,990 | 94,250 |
| 2005/03/22 | 4,000 | 4,060 | 3,940 | 4,020 | 112,650 |
| 2005/03/18 | 4,020 | 4,080 | 4,020 | 4,040 | 72,200 |
| 2005/03/17 | 3,940 | 4,030 | 3,930 | 4,010 | 111,200 |
| 2005/03/16 | 3,910 | 4,000 | 3,910 | 3,980 | 68,050 |
| 2005/03/15 | 3,860 | 3,970 | 3,860 | 3,880 | 30,250 |
| 2005/03/14 | 3,980 | 3,990 | 3,880 | 3,900 | 65,250 |
| 2005/03/11 | 3,980 | 4,050 | 3,940 | 3,980 | 94,800 |
| 2005/03/10 | 4,020 | 4,020 | 3,980 | 3,990 | 52,600 |
| 2005/03/09 | 3,930 | 4,010 | 3,930 | 3,970 | 104,350 |
| 2005/03/08 | 3,850 | 3,940 | 3,840 | 3,920 | 166,800 |
| 2005/03/07 | 3,740 | 3,850 | 3,700 | 3,820 | 188,550 |
| 2005/03/04 | 3,700 | 3,730 | 3,650 | 3,710 | 39,850 |
| 2005/03/03 | 3,720 | 3,720 | 3,650 | 3,660 | 49,300 |
| 2005/03/02 | 3,670 | 3,700 | 3,660 | 3,700 | 46,500 |
| 2005/03/01 | 3,600 | 3,670 | 3,590 | 3,650 | 72,400 |
| 2005/02/28 | 3,600 | 3,620 | 3,580 | 3,590 | 50,400 |
| 2005/02/25 | 3,600 | 3,610 | 3,580 | 3,590 | 32,200 |
| 2005/02/24 | 3,630 | 3,630 | 3,560 | 3,590 | 61,250 |
| 2005/02/23 | 3,600 | 3,640 | 3,600 | 3,640 | 43,800 |
| 2005/02/22 | 3,670 | 3,690 | 3,630 | 3,630 | 18,000 |
| 2005/02/21 | 3,690 | 3,690 | 3,640 | 3,650 | 27,100 |
| 2005/02/18 | 3,650 | 3,700 | 3,630 | 3,650 | 28,450 |
| 2005/02/17 | 3,760 | 3,760 | 3,660 | 3,670 | 34,200 |
| 2005/02/16 | 3,700 | 3,740 | 3,680 | 3,690 | 43,000 |
| 2005/02/15 | 3,680 | 3,700 | 3,650 | 3,670 | 34,650 |
| 2005/02/14 | 3,700 | 3,710 | 3,660 | 3,660 | 41,700 |
| 2005/02/10 | 3,670 | 3,670 | 3,630 | 3,640 | 40,650 |
| 2005/02/09 | 3,680 | 3,680 | 3,580 | 3,600 | 49,650 |
| 2005/02/08 | 3,680 | 3,680 | 3,620 | 3,630 | 54,000 |
| 2005/02/07 | 3,660 | 3,670 | 3,610 | 3,650 | 52,400 |
| 2005/02/04 | 3,620 | 3,670 | 3,610 | 3,630 | 48,750 |
| 2005/02/03 | 3,680 | 3,710 | 3,650 | 3,700 | 40,550 |
| 2005/02/02 | 3,680 | 3,730 | 3,650 | 3,700 | 42,250 |
| 2005/02/01 | 3,670 | 3,690 | 3,630 | 3,650 | 30,000 |
| 2005/01/31 | 3,600 | 3,640 | 3,580 | 3,620 | 25,200 |
| 2005/01/28 | 3,630 | 3,650 | 3,590 | 3,610 | 16,200 |
| 2005/01/27 | 3,650 | 3,660 | 3,620 | 3,620 | 26,050 |
| 2005/01/26 | 3,640 | 3,640 | 3,620 | 3,630 | 23,950 |
| 2005/01/25 | 3,650 | 3,660 | 3,620 | 3,630 | 15,900 |
| 2005/01/24 | 3,630 | 3,680 | 3,630 | 3,660 | 25,250 |
| 2005/01/21 | 3,650 | 3,670 | 3,640 | 3,650 | 18,850 |
| 2005/01/20 | 3,660 | 3,680 | 3,640 | 3,650 | 23,850 |
| 2005/01/19 | 3,700 | 3,710 | 3,670 | 3,690 | 20,100 |
| 2005/01/18 | 3,730 | 3,750 | 3,710 | 3,730 | 11,050 |
| 2005/01/17 | 3,750 | 3,770 | 3,700 | 3,760 | 25,050 |
| 2005/01/14 | 3,700 | 3,730 | 3,660 | 3,700 | 29,200 |
| 2005/01/13 | 3,750 | 3,750 | 3,700 | 3,710 | 40,500 |
| 2005/01/12 | 3,840 | 3,840 | 3,760 | 3,770 | 24,900 |
| 2005/01/11 | 3,780 | 3,850 | 3,780 | 3,810 | 30,350 |
| 2005/01/07 | 3,690 | 3,770 | 3,670 | 3,740 | 43,250 |
| 2005/01/06 | 3,730 | 3,760 | 3,720 | 3,730 | 42,850 |
| 2005/01/05 | 3,750 | 3,780 | 3,690 | 3,730 | 40,000 |
| 2005/01/04 | 3,860 | 3,870 | 3,750 | 3,780 | 31,950 |