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 |
|---|---|---|---|---|---|
| 2007/12/28 | 782 | 790 | 780 | 782 | 75,000 |
| 2007/12/27 | 796 | 805 | 783 | 796 | 283,350 |
| 2007/12/26 | 798 | 816 | 798 | 816 | 173,000 |
| 2007/12/25 | 792 | 802 | 792 | 797 | 125,750 |
| 2007/12/21 | 804 | 812 | 780 | 792 | 197,750 |
| 2007/12/20 | 795 | 803 | 782 | 784 | 170,000 |
| 2007/12/19 | 811 | 818 | 794 | 795 | 262,550 |
| 2007/12/18 | 782 | 828 | 780 | 820 | 341,650 |
| 2007/12/17 | 837 | 841 | 788 | 790 | 327,850 |
| 2007/12/14 | 853 | 863 | 832 | 836 | 307,100 |
| 2007/12/13 | 870 | 883 | 858 | 860 | 383,400 |
| 2007/12/12 | 855 | 869 | 852 | 869 | 300,950 |
| 2007/12/11 | 883 | 883 | 858 | 874 | 330,700 |
| 2007/12/10 | 890 | 894 | 867 | 874 | 229,800 |
| 2007/12/07 | 873 | 884 | 869 | 880 | 226,400 |
| 2007/12/06 | 885 | 888 | 857 | 872 | 190,500 |
| 2007/12/05 | 874 | 886 | 863 | 883 | 245,450 |
| 2007/12/04 | 890 | 896 | 863 | 865 | 282,200 |
| 2007/12/03 | 900 | 904 | 881 | 896 | 224,400 |
| 2007/11/30 | 880 | 912 | 878 | 903 | 299,050 |
| 2007/11/29 | 880 | 888 | 870 | 878 | 168,700 |
| 2007/11/28 | 867 | 873 | 851 | 867 | 250,850 |
| 2007/11/27 | 845 | 872 | 826 | 866 | 218,300 |
| 2007/11/26 | 874 | 875 | 825 | 846 | 403,000 |
| 2007/11/22 | 838 | 866 | 821 | 854 | 272,450 |
| 2007/11/21 | 859 | 872 | 845 | 858 | 196,700 |
| 2007/11/20 | 823 | 861 | 820 | 859 | 291,550 |
| 2007/11/19 | 868 | 888 | 858 | 863 | 314,150 |
| 2007/11/16 | 898 | 904 | 881 | 898 | 353,600 |
| 2007/11/15 | 928 | 934 | 916 | 923 | 320,850 |
| 2007/11/14 | 911 | 945 | 896 | 941 | 445,750 |
| 2007/11/13 | 884 | 918 | 876 | 910 | 414,050 |
| 2007/11/12 | 902 | 918 | 879 | 903 | 365,750 |
| 2007/11/09 | 915 | 919 | 894 | 901 | 480,250 |
| 2007/11/08 | 960 | 964 | 917 | 925 | 534,450 |
| 2007/11/07 | 1,002 | 1,008 | 970 | 975 | 435,450 |
| 2007/11/06 | 992 | 1,020 | 990 | 1,001 | 508,300 |
| 2007/11/05 | 1,023 | 1,057 | 1,005 | 1,024 | 887,150 |
| 2007/11/02 | 990 | 1,010 | 960 | 999 | 780,450 |
| 2007/11/01 | 986 | 1,044 | 986 | 996 | 1,239,650 |
| 2007/10/31 | 1,151 | 1,189 | 1,141 | 1,186 | 445,550 |
| 2007/10/30 | 1,211 | 1,215 | 1,184 | 1,211 | 232,000 |
| 2007/10/29 | 1,213 | 1,232 | 1,204 | 1,212 | 178,100 |
| 2007/10/26 | 1,242 | 1,246 | 1,209 | 1,220 | 205,700 |
| 2007/10/25 | 1,210 | 1,235 | 1,191 | 1,234 | 341,250 |
| 2007/10/24 | 1,185 | 1,212 | 1,178 | 1,211 | 338,450 |
| 2007/10/23 | 1,170 | 1,195 | 1,155 | 1,184 | 388,550 |
| 2007/10/22 | 1,110 | 1,136 | 1,083 | 1,115 | 278,500 |
| 2007/10/19 | 1,144 | 1,150 | 1,117 | 1,143 | 207,150 |
| 2007/10/18 | 1,135 | 1,166 | 1,135 | 1,164 | 155,400 |
| 2007/10/17 | 1,175 | 1,180 | 1,137 | 1,146 | 209,100 |
| 2007/10/16 | 1,208 | 1,208 | 1,165 | 1,175 | 141,200 |
| 2007/10/15 | 1,212 | 1,218 | 1,195 | 1,206 | 83,900 |
| 2007/10/12 | 1,214 | 1,220 | 1,191 | 1,204 | 116,700 |
| 2007/10/11 | 1,207 | 1,222 | 1,181 | 1,209 | 240,800 |
| 2007/10/10 | 1,229 | 1,229 | 1,184 | 1,193 | 197,900 |
| 2007/10/09 | 1,214 | 1,219 | 1,185 | 1,195 | 216,950 |
| 2007/10/05 | 1,202 | 1,221 | 1,183 | 1,207 | 245,100 |
| 2007/10/04 | 1,209 | 1,225 | 1,180 | 1,202 | 196,750 |
| 2007/10/03 | 1,192 | 1,212 | 1,184 | 1,209 | 137,400 |
| 2007/10/02 | 1,200 | 1,214 | 1,178 | 1,189 | 173,100 |
| 2007/10/01 | 1,198 | 1,201 | 1,147 | 1,169 | 141,950 |
| 2007/09/28 | 1,175 | 1,197 | 1,146 | 1,166 | 218,450 |
| 2007/09/27 | 1,120 | 1,189 | 1,120 | 1,174 | 317,300 |
| 2007/09/26 | 1,061 | 1,130 | 1,059 | 1,121 | 304,700 |
| 2007/09/25 | 1,068 | 1,071 | 1,025 | 1,047 | 357,550 |
| 2007/09/21 | 1,136 | 1,139 | 1,082 | 1,094 | 254,250 |
| 2007/09/20 | 1,163 | 1,171 | 1,133 | 1,139 | 252,950 |
| 2007/09/19 | 1,183 | 1,183 | 1,153 | 1,161 | 191,350 |
| 2007/09/18 | 1,165 | 1,165 | 1,127 | 1,131 | 219,150 |
| 2007/09/14 | 1,139 | 1,184 | 1,139 | 1,165 | 231,000 |
| 2007/09/13 | 1,157 | 1,160 | 1,147 | 1,149 | 208,400 |
| 2007/09/12 | 1,191 | 1,195 | 1,168 | 1,177 | 235,400 |
| 2007/09/11 | 1,160 | 1,189 | 1,131 | 1,171 | 310,500 |
| 2007/09/10 | 1,190 | 1,191 | 1,158 | 1,160 | 486,500 |
| 2007/09/07 | 1,187 | 1,224 | 1,180 | 1,218 | 163,450 |
| 2007/09/06 | 1,181 | 1,211 | 1,170 | 1,210 | 354,000 |
| 2007/09/05 | 1,242 | 1,243 | 1,180 | 1,184 | 580,750 |
| 2007/09/04 | 1,232 | 1,243 | 1,220 | 1,239 | 186,400 |
| 2007/09/03 | 1,236 | 1,246 | 1,210 | 1,225 | 244,950 |
| 2007/08/31 | 1,235 | 1,242 | 1,220 | 1,236 | 234,450 |
| 2007/08/30 | 1,242 | 1,242 | 1,217 | 1,224 | 110,700 |
| 2007/08/29 | 1,235 | 1,236 | 1,207 | 1,223 | 216,450 |
| 2007/08/28 | 1,236 | 1,249 | 1,230 | 1,244 | 81,850 |
| 2007/08/27 | 1,279 | 1,279 | 1,240 | 1,247 | 150,800 |
| 2007/08/24 | 1,243 | 1,262 | 1,228 | 1,260 | 259,650 |
| 2007/08/23 | 1,225 | 1,268 | 1,223 | 1,268 | 279,600 |
| 2007/08/22 | 1,238 | 1,238 | 1,191 | 1,211 | 387,800 |
| 2007/08/21 | 1,246 | 1,250 | 1,205 | 1,238 | 517,550 |
| 2007/08/20 | 1,227 | 1,275 | 1,225 | 1,247 | 274,800 |
| 2007/08/17 | 1,300 | 1,307 | 1,185 | 1,207 | 526,000 |
| 2007/08/16 | 1,261 | 1,297 | 1,245 | 1,294 | 340,050 |
| 2007/08/15 | 1,298 | 1,298 | 1,241 | 1,281 | 556,850 |
| 2007/08/14 | 1,319 | 1,345 | 1,286 | 1,338 | 581,850 |
| 2007/08/13 | 1,236 | 1,305 | 1,234 | 1,299 | 876,000 |
| 2007/08/10 | 1,164 | 1,220 | 1,111 | 1,194 | 1,137,500 |
| 2007/08/09 | 1,317 | 1,339 | 1,230 | 1,244 | 1,469,100 |
| 2007/08/08 | 1,400 | 1,401 | 1,353 | 1,357 | 461,750 |
| 2007/08/07 | 1,430 | 1,430 | 1,384 | 1,407 | 615,900 |
| 2007/08/06 | 1,343 | 1,500 | 1,340 | 1,477 | 978,900 |
| 2007/08/03 | 1,397 | 1,403 | 1,306 | 1,311 | 629,950 |
| 2007/08/02 | 1,407 | 1,407 | 1,377 | 1,393 | 219,150 |
| 2007/08/01 | 1,402 | 1,413 | 1,385 | 1,387 | 223,350 |
| 2007/07/31 | 1,400 | 1,404 | 1,385 | 1,402 | 119,600 |
| 2007/07/30 | 1,380 | 1,392 | 1,330 | 1,387 | 152,300 |
| 2007/07/27 | 1,386 | 1,415 | 1,365 | 1,388 | 247,550 |
| 2007/07/26 | 1,446 | 1,446 | 1,397 | 1,397 | 200,500 |
| 2007/07/25 | 1,405 | 1,440 | 1,402 | 1,436 | 224,550 |
| 2007/07/24 | 1,421 | 1,434 | 1,404 | 1,423 | 331,050 |
| 2007/07/23 | 1,444 | 1,448 | 1,400 | 1,409 | 272,250 |
| 2007/07/20 | 1,452 | 1,460 | 1,442 | 1,444 | 174,550 |
| 2007/07/19 | 1,458 | 1,466 | 1,448 | 1,451 | 343,350 |
| 2007/07/18 | 1,526 | 1,529 | 1,456 | 1,482 | 524,250 |
| 2007/07/17 | 1,553 | 1,564 | 1,517 | 1,545 | 241,150 |
| 2007/07/13 | 1,551 | 1,558 | 1,542 | 1,552 | 198,700 |
| 2007/07/12 | 1,557 | 1,563 | 1,532 | 1,548 | 279,300 |
| 2007/07/11 | 1,566 | 1,582 | 1,553 | 1,556 | 473,700 |
| 2007/07/10 | 1,620 | 1,629 | 1,617 | 1,626 | 98,750 |
| 2007/07/09 | 1,628 | 1,642 | 1,624 | 1,637 | 165,000 |
| 2007/07/06 | 1,641 | 1,648 | 1,612 | 1,629 | 184,200 |
| 2007/07/05 | 1,660 | 1,670 | 1,648 | 1,669 | 118,400 |
| 2007/07/04 | 1,662 | 1,662 | 1,643 | 1,649 | 74,000 |
| 2007/07/03 | 1,635 | 1,662 | 1,635 | 1,661 | 94,550 |
| 2007/07/02 | 1,649 | 1,666 | 1,648 | 1,660 | 178,800 |
| 2007/06/29 | 1,631 | 1,651 | 1,615 | 1,650 | 149,800 |
| 2007/06/28 | 1,601 | 1,628 | 1,600 | 1,626 | 192,350 |
| 2007/06/27 | 1,610 | 1,614 | 1,590 | 1,603 | 129,400 |
| 2007/06/26 | 1,645 | 1,649 | 1,607 | 1,622 | 98,450 |
| 2007/06/25 | 1,660 | 1,661 | 1,629 | 1,631 | 159,600 |
| 2007/06/22 | 1,662 | 1,673 | 1,660 | 1,672 | 99,550 |
| 2007/06/21 | 1,670 | 1,673 | 1,654 | 1,669 | 78,850 |
| 2007/06/20 | 1,655 | 1,673 | 1,645 | 1,669 | 109,400 |
| 2007/06/19 | 1,648 | 1,655 | 1,641 | 1,651 | 121,550 |
| 2007/06/18 | 1,621 | 1,650 | 1,621 | 1,643 | 123,950 |
| 2007/06/15 | 1,633 | 1,651 | 1,628 | 1,651 | 89,000 |
| 2007/06/14 | 1,634 | 1,639 | 1,613 | 1,638 | 83,900 |
| 2007/06/13 | 1,627 | 1,635 | 1,616 | 1,628 | 86,800 |
| 2007/06/12 | 1,653 | 1,655 | 1,619 | 1,637 | 114,700 |
| 2007/06/11 | 1,680 | 1,680 | 1,653 | 1,664 | 102,350 |
| 2007/06/08 | 1,657 | 1,662 | 1,620 | 1,659 | 261,300 |
| 2007/06/07 | 1,649 | 1,673 | 1,635 | 1,663 | 172,500 |
| 2007/06/06 | 1,616 | 1,665 | 1,615 | 1,650 | 258,300 |
| 2007/06/05 | 1,620 | 1,633 | 1,590 | 1,607 | 184,350 |
| 2007/06/04 | 1,641 | 1,651 | 1,614 | 1,626 | 229,550 |
| 2007/06/01 | 1,675 | 1,683 | 1,632 | 1,640 | 306,750 |
| 2007/05/31 | 1,667 | 1,682 | 1,659 | 1,662 | 129,250 |
| 2007/05/30 | 1,660 | 1,688 | 1,656 | 1,674 | 256,550 |
| 2007/05/29 | 1,644 | 1,655 | 1,632 | 1,639 | 165,100 |
| 2007/05/28 | 1,665 | 1,666 | 1,640 | 1,645 | 185,700 |
| 2007/05/25 | 1,664 | 1,670 | 1,630 | 1,639 | 305,950 |
| 2007/05/24 | 1,686 | 1,686 | 1,651 | 1,666 | 385,500 |
| 2007/05/23 | 1,671 | 1,690 | 1,671 | 1,677 | 207,900 |
| 2007/05/22 | 1,670 | 1,685 | 1,647 | 1,680 | 348,650 |
| 2007/05/21 | 1,651 | 1,651 | 1,616 | 1,624 | 211,200 |
| 2007/05/18 | 1,673 | 1,677 | 1,615 | 1,621 | 327,100 |
| 2007/05/17 | 1,642 | 1,684 | 1,637 | 1,654 | 340,350 |
| 2007/05/16 | 1,637 | 1,648 | 1,603 | 1,612 | 247,500 |
| 2007/05/15 | 1,650 | 1,660 | 1,634 | 1,638 | 220,400 |
| 2007/05/14 | 1,657 | 1,670 | 1,644 | 1,648 | 319,550 |
| 2007/05/11 | 1,620 | 1,642 | 1,601 | 1,627 | 266,600 |
| 2007/05/10 | 1,680 | 1,687 | 1,614 | 1,625 | 332,250 |
| 2007/05/09 | 1,678 | 1,681 | 1,644 | 1,671 | 310,100 |
| 2007/05/08 | 1,635 | 1,668 | 1,632 | 1,660 | 493,850 |
| 2007/05/07 | 1,629 | 1,637 | 1,612 | 1,621 | 618,600 |
| 2007/05/02 | 1,533 | 1,540 | 1,511 | 1,532 | 153,550 |
| 2007/05/01 | 1,511 | 1,521 | 1,500 | 1,508 | 165,350 |
| 2007/04/27 | 1,506 | 1,527 | 1,500 | 1,512 | 151,900 |
| 2007/04/26 | 1,510 | 1,530 | 1,499 | 1,522 | 165,400 |
| 2007/04/25 | 1,524 | 1,540 | 1,514 | 1,518 | 240,550 |
| 2007/04/24 | 1,530 | 1,542 | 1,521 | 1,533 | 154,250 |
| 2007/04/23 | 1,549 | 1,558 | 1,520 | 1,529 | 215,350 |
| 2007/04/20 | 1,573 | 1,583 | 1,539 | 1,541 | 193,200 |
| 2007/04/19 | 1,571 | 1,584 | 1,570 | 1,575 | 122,100 |
| 2007/04/18 | 1,589 | 1,593 | 1,576 | 1,581 | 96,650 |
| 2007/04/17 | 1,604 | 1,608 | 1,576 | 1,592 | 185,100 |
| 2007/04/16 | 1,621 | 1,625 | 1,595 | 1,600 | 125,450 |
| 2007/04/13 | 1,608 | 1,613 | 1,590 | 1,591 | 186,200 |
| 2007/04/12 | 1,620 | 1,620 | 1,601 | 1,608 | 111,950 |
| 2007/04/11 | 1,624 | 1,624 | 1,612 | 1,620 | 109,350 |
| 2007/04/10 | 1,617 | 1,624 | 1,612 | 1,616 | 172,350 |
| 2007/04/09 | 1,603 | 1,614 | 1,602 | 1,610 | 144,650 |
| 2007/04/06 | 1,628 | 1,628 | 1,593 | 1,598 | 232,700 |
| 2007/04/05 | 1,599 | 1,609 | 1,592 | 1,598 | 349,550 |
| 2007/04/04 | 1,584 | 1,599 | 1,581 | 1,588 | 265,650 |
| 2007/04/03 | 1,591 | 1,595 | 1,553 | 1,560 | 405,200 |
| 2007/04/02 | 1,620 | 1,630 | 1,573 | 1,576 | 313,000 |
| 2007/03/30 | 1,602 | 1,625 | 1,602 | 1,619 | 162,700 |
| 2007/03/29 | 1,607 | 1,613 | 1,576 | 1,593 | 163,400 |
| 2007/03/28 | 1,606 | 1,631 | 1,602 | 1,609 | 170,850 |
| 2007/03/27 | 1,630 | 1,640 | 1,604 | 1,608 | 201,650 |
| 2007/03/26 | 1,652 | 1,652 | 1,636 | 1,641 | 292,050 |
| 2007/03/23 | 1,658 | 1,658 | 1,641 | 1,651 | 267,200 |
| 2007/03/22 | 1,645 | 1,653 | 1,638 | 1,648 | 222,350 |
| 2007/03/20 | 1,647 | 1,651 | 1,632 | 1,641 | 254,550 |
| 2007/03/19 | 1,635 | 1,647 | 1,624 | 1,645 | 195,300 |
| 2007/03/16 | 1,645 | 1,652 | 1,631 | 1,642 | 277,350 |
| 2007/03/15 | 1,653 | 1,653 | 1,625 | 1,634 | 180,650 |
| 2007/03/14 | 1,650 | 1,651 | 1,623 | 1,632 | 185,400 |
| 2007/03/13 | 1,656 | 1,667 | 1,647 | 1,662 | 260,050 |
| 2007/03/12 | 1,660 | 1,676 | 1,651 | 1,656 | 200,050 |
| 2007/03/09 | 1,622 | 1,650 | 1,622 | 1,650 | 437,700 |
| 2007/03/08 | 1,618 | 1,656 | 1,616 | 1,651 | 207,800 |
| 2007/03/07 | 1,659 | 1,659 | 1,631 | 1,637 | 233,100 |
| 2007/03/06 | 1,594 | 1,633 | 1,586 | 1,629 | 295,800 |
| 2007/03/05 | 1,640 | 1,641 | 1,589 | 1,594 | 234,500 |
| 2007/03/02 | 1,648 | 1,655 | 1,638 | 1,649 | 107,950 |
| 2007/03/01 | 1,645 | 1,660 | 1,636 | 1,648 | 233,800 |
| 2007/02/28 | 1,553 | 1,652 | 1,553 | 1,650 | 272,150 |
| 2007/02/27 | 1,700 | 1,710 | 1,677 | 1,703 | 353,600 |
| 2007/02/26 | 1,700 | 1,705 | 1,681 | 1,688 | 175,500 |
| 2007/02/23 | 1,714 | 1,720 | 1,681 | 1,695 | 205,000 |
| 2007/02/22 | 1,703 | 1,728 | 1,699 | 1,717 | 430,550 |
| 2007/02/21 | 1,663 | 1,697 | 1,652 | 1,693 | 449,200 |
| 2007/02/20 | 1,680 | 1,681 | 1,649 | 1,662 | 468,300 |
| 2007/02/19 | 1,700 | 1,713 | 1,680 | 1,687 | 349,150 |
| 2007/02/16 | 1,690 | 1,696 | 1,662 | 1,682 | 212,400 |
| 2007/02/15 | 1,655 | 1,697 | 1,650 | 1,688 | 357,100 |
| 2007/02/14 | 1,650 | 1,658 | 1,642 | 1,645 | 255,900 |
| 2007/02/13 | 1,660 | 1,669 | 1,642 | 1,648 | 268,400 |
| 2007/02/09 | 1,648 | 1,664 | 1,621 | 1,654 | 279,300 |
| 2007/02/08 | 1,660 | 1,671 | 1,638 | 1,641 | 234,550 |
| 2007/02/07 | 1,655 | 1,664 | 1,630 | 1,633 | 272,450 |
| 2007/02/06 | 1,650 | 1,671 | 1,645 | 1,664 | 320,400 |
| 2007/02/05 | 1,697 | 1,708 | 1,661 | 1,662 | 343,450 |
| 2007/02/02 | 1,715 | 1,728 | 1,695 | 1,695 | 493,500 |
| 2007/02/01 | 1,787 | 1,817 | 1,697 | 1,707 | 594,200 |
| 2007/01/31 | 1,831 | 1,831 | 1,810 | 1,817 | 147,700 |
| 2007/01/30 | 1,839 | 1,844 | 1,816 | 1,837 | 114,900 |
| 2007/01/29 | 1,847 | 1,850 | 1,820 | 1,839 | 119,250 |
| 2007/01/26 | 1,857 | 1,867 | 1,832 | 1,842 | 188,150 |
| 2007/01/25 | 1,906 | 1,906 | 1,836 | 1,852 | 185,600 |
| 2007/01/24 | 1,883 | 1,898 | 1,877 | 1,887 | 124,950 |
| 2007/01/23 | 1,893 | 1,896 | 1,874 | 1,882 | 105,650 |
| 2007/01/22 | 1,893 | 1,911 | 1,880 | 1,893 | 150,050 |
| 2007/01/19 | 1,849 | 1,868 | 1,849 | 1,863 | 160,900 |
| 2007/01/18 | 1,817 | 1,865 | 1,817 | 1,837 | 154,450 |
| 2007/01/17 | 1,805 | 1,815 | 1,786 | 1,806 | 145,000 |
| 2007/01/16 | 1,830 | 1,842 | 1,811 | 1,820 | 120,050 |
| 2007/01/15 | 1,831 | 1,848 | 1,811 | 1,829 | 99,750 |
| 2007/01/12 | 1,787 | 1,852 | 1,782 | 1,820 | 213,950 |
| 2007/01/11 | 1,742 | 1,778 | 1,738 | 1,774 | 197,300 |
| 2007/01/10 | 1,785 | 1,785 | 1,744 | 1,754 | 120,650 |
| 2007/01/09 | 1,790 | 1,790 | 1,745 | 1,758 | 125,750 |
| 2007/01/05 | 1,797 | 1,797 | 1,768 | 1,776 | 78,050 |
| 2007/01/04 | 1,784 | 1,788 | 1,755 | 1,781 | 33,350 |