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 |
---|---|---|---|---|---|
2008/12/30 | 234 | 238 | 233 | 238 | 20,050 |
2008/12/29 | 234 | 236 | 231 | 233 | 46,600 |
2008/12/26 | 241 | 241 | 230 | 236 | 80,650 |
2008/12/25 | 232 | 232 | 225 | 231 | 54,300 |
2008/12/24 | 239 | 240 | 217 | 227 | 131,350 |
2008/12/22 | 245 | 259 | 240 | 242 | 80,550 |
2008/12/19 | 244 | 260 | 244 | 249 | 68,000 |
2008/12/18 | 250 | 261 | 242 | 244 | 108,150 |
2008/12/17 | 247 | 253 | 245 | 249 | 52,950 |
2008/12/16 | 248 | 248 | 239 | 242 | 64,200 |
2008/12/15 | 248 | 254 | 242 | 248 | 109,900 |
2008/12/12 | 251 | 255 | 232 | 242 | 296,900 |
2008/12/11 | 255 | 255 | 246 | 252 | 98,100 |
2008/12/10 | 249 | 253 | 240 | 242 | 195,700 |
2008/12/09 | 237 | 244 | 230 | 239 | 84,800 |
2008/12/08 | 217 | 232 | 217 | 232 | 133,300 |
2008/12/05 | 213 | 220 | 212 | 216 | 65,200 |
2008/12/04 | 216 | 222 | 214 | 217 | 69,500 |
2008/12/03 | 213 | 216 | 211 | 216 | 100,600 |
2008/12/02 | 227 | 227 | 211 | 211 | 151,750 |
2008/12/01 | 236 | 238 | 228 | 228 | 98,800 |
2008/11/28 | 237 | 239 | 235 | 236 | 124,250 |
2008/11/27 | 240 | 247 | 236 | 237 | 101,750 |
2008/11/26 | 255 | 256 | 238 | 240 | 144,950 |
2008/11/25 | 250 | 264 | 236 | 247 | 150,950 |
2008/11/21 | 240 | 246 | 229 | 246 | 188,100 |
2008/11/20 | 256 | 257 | 240 | 241 | 118,600 |
2008/11/19 | 265 | 266 | 250 | 253 | 174,350 |
2008/11/18 | 263 | 263 | 249 | 250 | 276,550 |
2008/11/17 | 261 | 274 | 258 | 265 | 96,400 |
2008/11/14 | 280 | 297 | 267 | 271 | 144,650 |
2008/11/13 | 276 | 280 | 266 | 270 | 174,600 |
2008/11/12 | 283 | 294 | 280 | 285 | 129,700 |
2008/11/11 | 294 | 307 | 283 | 292 | 184,250 |
2008/11/10 | 316 | 320 | 281 | 299 | 267,800 |
2008/11/07 | 292 | 292 | 274 | 278 | 215,600 |
2008/11/06 | 305 | 305 | 289 | 292 | 158,700 |
2008/11/05 | 309 | 321 | 302 | 310 | 259,900 |
2008/11/04 | 290 | 297 | 275 | 294 | 265,400 |
2008/10/31 | 281 | 297 | 262 | 265 | 330,200 |
2008/10/30 | 272 | 305 | 271 | 276 | 465,850 |
2008/10/29 | 340 | 345 | 281 | 292 | 450,050 |
2008/10/28 | 256 | 310 | 255 | 308 | 404,400 |
2008/10/27 | 309 | 330 | 271 | 271 | 393,900 |
2008/10/24 | 343 | 345 | 303 | 304 | 198,300 |
2008/10/23 | 350 | 353 | 323 | 348 | 209,000 |
2008/10/22 | 376 | 383 | 357 | 357 | 182,400 |
2008/10/21 | 397 | 406 | 382 | 391 | 203,550 |
2008/10/20 | 385 | 393 | 371 | 389 | 146,150 |
2008/10/17 | 381 | 409 | 373 | 390 | 252,950 |
2008/10/16 | 390 | 397 | 371 | 376 | 326,000 |
2008/10/15 | 400 | 419 | 398 | 419 | 125,600 |
2008/10/14 | 416 | 422 | 401 | 413 | 411,800 |
2008/10/10 | 375 | 375 | 353 | 362 | 231,650 |
2008/10/09 | 378 | 392 | 375 | 378 | 212,100 |
2008/10/08 | 422 | 439 | 377 | 394 | 279,750 |
2008/10/07 | 440 | 457 | 421 | 437 | 239,600 |
2008/10/06 | 460 | 468 | 451 | 457 | 161,350 |
2008/10/03 | 474 | 474 | 460 | 467 | 113,000 |
2008/10/02 | 476 | 479 | 469 | 477 | 117,550 |
2008/10/01 | 477 | 478 | 465 | 475 | 131,800 |
2008/09/30 | 461 | 478 | 455 | 470 | 157,900 |
2008/09/29 | 498 | 501 | 468 | 480 | 179,950 |
2008/09/26 | 512 | 512 | 478 | 493 | 238,150 |
2008/09/25 | 493 | 504 | 482 | 502 | 198,050 |
2008/09/24 | 526 | 527 | 509 | 517 | 255,500 |
2008/09/22 | 549 | 555 | 524 | 528 | 171,550 |
2008/09/19 | 498 | 545 | 485 | 539 | 342,600 |
2008/09/18 | 486 | 510 | 472 | 508 | 227,500 |
2008/09/17 | 503 | 503 | 472 | 491 | 284,650 |
2008/09/16 | 467 | 476 | 446 | 473 | 223,200 |
2008/09/12 | 479 | 490 | 478 | 487 | 136,300 |
2008/09/11 | 487 | 505 | 473 | 477 | 206,000 |
2008/09/10 | 479 | 493 | 476 | 482 | 260,500 |
2008/09/09 | 504 | 504 | 474 | 477 | 268,400 |
2008/09/08 | 484 | 514 | 484 | 504 | 220,050 |
2008/09/05 | 487 | 491 | 471 | 477 | 422,150 |
2008/09/04 | 526 | 533 | 505 | 509 | 280,350 |
2008/09/03 | 527 | 539 | 516 | 533 | 352,900 |
2008/09/02 | 514 | 537 | 514 | 526 | 408,700 |
2008/09/01 | 550 | 550 | 527 | 540 | 254,150 |
2008/08/29 | 520 | 555 | 520 | 555 | 453,200 |
2008/08/28 | 536 | 546 | 516 | 520 | 399,750 |
2008/08/27 | 554 | 557 | 537 | 539 | 301,300 |
2008/08/26 | 550 | 563 | 543 | 558 | 284,550 |
2008/08/25 | 557 | 565 | 540 | 553 | 368,200 |
2008/08/22 | 569 | 575 | 547 | 558 | 429,150 |
2008/08/21 | 597 | 599 | 562 | 568 | 511,800 |
2008/08/20 | 584 | 597 | 565 | 594 | 414,600 |
2008/08/19 | 595 | 597 | 583 | 586 | 436,050 |
2008/08/18 | 580 | 607 | 580 | 597 | 467,150 |
2008/08/15 | 571 | 590 | 559 | 585 | 430,000 |
2008/08/14 | 559 | 567 | 554 | 561 | 309,900 |
2008/08/13 | 562 | 568 | 553 | 556 | 391,950 |
2008/08/12 | 570 | 576 | 555 | 556 | 466,550 |
2008/08/11 | 567 | 575 | 545 | 562 | 466,700 |
2008/08/08 | 520 | 550 | 512 | 537 | 441,800 |
2008/08/07 | 538 | 549 | 521 | 530 | 744,750 |
2008/08/06 | 508 | 552 | 507 | 548 | 1,313,700 |
2008/08/05 | 484 | 538 | 484 | 509 | 1,770,850 |
2008/08/04 | 462 | 481 | 455 | 470 | 1,173,450 |
2008/08/01 | 415 | 500 | 411 | 480 | 2,604,350 |
2008/07/31 | 428 | 434 | 413 | 420 | 874,550 |
2008/07/30 | 436 | 441 | 420 | 431 | 920,050 |
2008/07/29 | 452 | 461 | 435 | 446 | 695,050 |
2008/07/28 | 462 | 471 | 455 | 467 | 554,450 |
2008/07/25 | 470 | 479 | 456 | 461 | 669,800 |
2008/07/24 | 465 | 491 | 465 | 479 | 1,126,100 |
2008/07/23 | 444 | 467 | 443 | 466 | 983,300 |
2008/07/22 | 441 | 459 | 427 | 454 | 992,050 |
2008/07/18 | 444 | 464 | 440 | 444 | 1,056,600 |
2008/07/17 | 421 | 467 | 410 | 449 | 3,918,200 |
2008/07/16 | 404 | 458 | 375 | 441 | 5,585,400 |
2008/07/15 | 421 | 421 | 390 | 397 | 2,757,400 |
2008/07/14 | 462 | 462 | 422 | 424 | 2,194,150 |
2008/07/11 | 494 | 518 | 433 | 469 | 4,602,450 |
2008/07/10 | 509 | 509 | 509 | 509 | 123,900 |
2008/07/09 | 714 | 734 | 609 | 609 | 488,800 |
2008/07/08 | 748 | 748 | 698 | 709 | 160,950 |
2008/07/07 | 741 | 755 | 730 | 747 | 131,900 |
2008/07/04 | 741 | 755 | 738 | 741 | 96,250 |
2008/07/03 | 755 | 755 | 738 | 739 | 136,650 |
2008/07/02 | 756 | 765 | 733 | 735 | 127,700 |
2008/07/01 | 760 | 762 | 744 | 746 | 152,500 |
2008/06/30 | 728 | 740 | 725 | 726 | 81,600 |
2008/06/27 | 700 | 731 | 700 | 713 | 86,200 |
2008/06/26 | 712 | 747 | 700 | 721 | 108,100 |
2008/06/25 | 723 | 727 | 707 | 718 | 201,650 |
2008/06/24 | 735 | 737 | 722 | 727 | 134,100 |
2008/06/23 | 745 | 746 | 716 | 737 | 122,150 |
2008/06/20 | 766 | 781 | 751 | 756 | 126,900 |
2008/06/19 | 784 | 784 | 760 | 765 | 92,400 |
2008/06/18 | 800 | 812 | 784 | 786 | 146,200 |
2008/06/17 | 806 | 814 | 802 | 804 | 116,450 |
2008/06/16 | 815 | 825 | 791 | 808 | 79,200 |
2008/06/13 | 809 | 812 | 788 | 806 | 136,350 |
2008/06/12 | 831 | 831 | 811 | 819 | 132,700 |
2008/06/11 | 858 | 858 | 825 | 840 | 147,750 |
2008/06/10 | 863 | 863 | 836 | 838 | 138,850 |
2008/06/09 | 841 | 842 | 825 | 833 | 167,250 |
2008/06/06 | 868 | 868 | 849 | 849 | 102,150 |
2008/06/05 | 840 | 859 | 840 | 852 | 156,000 |
2008/06/04 | 841 | 852 | 833 | 850 | 241,200 |
2008/06/03 | 880 | 880 | 848 | 848 | 184,200 |
2008/06/02 | 860 | 869 | 851 | 867 | 172,050 |
2008/05/30 | 852 | 865 | 848 | 854 | 148,800 |
2008/05/29 | 840 | 858 | 828 | 852 | 163,000 |
2008/05/28 | 875 | 885 | 831 | 836 | 292,100 |
2008/05/27 | 851 | 887 | 833 | 872 | 408,350 |
2008/05/26 | 846 | 846 | 808 | 812 | 163,300 |
2008/05/23 | 849 | 861 | 836 | 845 | 159,750 |
2008/05/22 | 820 | 859 | 820 | 848 | 118,900 |
2008/05/21 | 855 | 865 | 821 | 830 | 301,200 |
2008/05/20 | 876 | 884 | 865 | 875 | 139,350 |
2008/05/19 | 890 | 897 | 877 | 883 | 251,800 |
2008/05/16 | 900 | 901 | 861 | 872 | 388,500 |
2008/05/15 | 876 | 908 | 863 | 906 | 355,750 |
2008/05/14 | 802 | 860 | 802 | 856 | 399,350 |
2008/05/13 | 815 | 821 | 800 | 811 | 365,200 |
2008/05/12 | 815 | 823 | 807 | 813 | 371,050 |
2008/05/09 | 850 | 850 | 812 | 835 | 428,050 |
2008/05/08 | 860 | 860 | 841 | 849 | 345,750 |
2008/05/07 | 826 | 860 | 820 | 859 | 575,550 |
2008/05/02 | 855 | 855 | 785 | 816 | 723,700 |
2008/05/01 | 864 | 873 | 864 | 864 | 522,350 |
2008/04/30 | 930 | 984 | 930 | 964 | 248,300 |
2008/04/28 | 945 | 945 | 919 | 936 | 137,700 |
2008/04/25 | 901 | 928 | 901 | 926 | 130,950 |
2008/04/24 | 905 | 927 | 880 | 903 | 188,800 |
2008/04/23 | 914 | 919 | 888 | 899 | 249,550 |
2008/04/22 | 920 | 942 | 913 | 931 | 304,550 |
2008/04/21 | 894 | 923 | 894 | 915 | 221,500 |
2008/04/18 | 860 | 889 | 858 | 884 | 245,550 |
2008/04/17 | 868 | 869 | 846 | 853 | 165,000 |
2008/04/16 | 833 | 852 | 827 | 849 | 149,700 |
2008/04/15 | 809 | 814 | 792 | 810 | 112,200 |
2008/04/14 | 766 | 803 | 766 | 800 | 181,400 |
2008/04/11 | 786 | 820 | 786 | 816 | 236,250 |
2008/04/10 | 794 | 798 | 763 | 771 | 191,700 |
2008/04/09 | 791 | 802 | 769 | 786 | 477,950 |
2008/04/08 | 828 | 828 | 809 | 811 | 250,950 |
2008/04/07 | 835 | 855 | 827 | 828 | 319,750 |
2008/04/04 | 880 | 886 | 848 | 850 | 315,850 |
2008/04/03 | 892 | 899 | 874 | 881 | 346,350 |
2008/04/02 | 884 | 897 | 880 | 892 | 336,050 |
2008/04/01 | 839 | 870 | 839 | 868 | 256,300 |
2008/03/31 | 853 | 860 | 830 | 835 | 288,950 |
2008/03/28 | 835 | 855 | 828 | 847 | 176,300 |
2008/03/27 | 810 | 841 | 810 | 838 | 464,900 |
2008/03/26 | 781 | 813 | 780 | 803 | 226,700 |
2008/03/25 | 750 | 802 | 750 | 793 | 344,100 |
2008/03/24 | 720 | 749 | 715 | 738 | 386,250 |
2008/03/21 | 681 | 720 | 679 | 719 | 196,550 |
2008/03/19 | 656 | 685 | 651 | 684 | 330,550 |
2008/03/18 | 619 | 654 | 613 | 646 | 333,750 |
2008/03/17 | 645 | 649 | 611 | 629 | 190,000 |
2008/03/14 | 672 | 672 | 645 | 646 | 215,500 |
2008/03/13 | 685 | 685 | 659 | 662 | 180,500 |
2008/03/12 | 690 | 700 | 681 | 684 | 207,300 |
2008/03/11 | 675 | 680 | 654 | 677 | 245,200 |
2008/03/10 | 700 | 706 | 670 | 682 | 490,950 |
2008/03/07 | 659 | 668 | 646 | 658 | 266,700 |
2008/03/06 | 653 | 683 | 651 | 679 | 178,800 |
2008/03/05 | 662 | 673 | 649 | 655 | 236,000 |
2008/03/04 | 672 | 683 | 660 | 665 | 191,350 |
2008/03/03 | 689 | 690 | 666 | 674 | 239,650 |
2008/02/29 | 701 | 701 | 677 | 689 | 196,250 |
2008/02/28 | 707 | 707 | 687 | 701 | 167,200 |
2008/02/27 | 684 | 709 | 680 | 707 | 297,650 |
2008/02/26 | 690 | 690 | 670 | 670 | 227,200 |
2008/02/25 | 688 | 698 | 681 | 689 | 164,850 |
2008/02/22 | 680 | 689 | 679 | 688 | 216,300 |
2008/02/21 | 672 | 694 | 672 | 685 | 316,800 |
2008/02/20 | 681 | 690 | 668 | 668 | 245,500 |
2008/02/19 | 686 | 691 | 681 | 687 | 166,300 |
2008/02/18 | 672 | 690 | 672 | 683 | 178,800 |
2008/02/15 | 673 | 689 | 667 | 685 | 185,600 |
2008/02/14 | 689 | 695 | 683 | 691 | 176,950 |
2008/02/13 | 686 | 695 | 678 | 679 | 269,250 |
2008/02/12 | 690 | 690 | 672 | 676 | 211,900 |
2008/02/08 | 684 | 696 | 670 | 673 | 220,650 |
2008/02/07 | 686 | 688 | 658 | 669 | 367,400 |
2008/02/06 | 681 | 698 | 672 | 676 | 391,800 |
2008/02/05 | 667 | 698 | 667 | 681 | 376,400 |
2008/02/04 | 688 | 693 | 665 | 677 | 340,450 |
2008/02/01 | 707 | 707 | 665 | 687 | 383,700 |
2008/01/31 | 672 | 692 | 662 | 691 | 178,700 |
2008/01/30 | 682 | 692 | 660 | 672 | 197,250 |
2008/01/29 | 690 | 695 | 660 | 688 | 207,900 |
2008/01/28 | 687 | 695 | 662 | 670 | 274,100 |
2008/01/25 | 660 | 693 | 656 | 690 | 224,100 |
2008/01/24 | 618 | 665 | 618 | 661 | 364,050 |
2008/01/23 | 605 | 624 | 604 | 619 | 351,250 |
2008/01/22 | 615 | 634 | 601 | 602 | 258,400 |
2008/01/21 | 655 | 658 | 630 | 632 | 295,800 |
2008/01/18 | 617 | 683 | 614 | 673 | 429,250 |
2008/01/17 | 624 | 663 | 614 | 657 | 477,700 |
2008/01/16 | 617 | 645 | 613 | 624 | 540,050 |
2008/01/15 | 689 | 690 | 657 | 667 | 460,500 |
2008/01/11 | 732 | 733 | 686 | 698 | 430,350 |
2008/01/10 | 725 | 740 | 710 | 731 | 446,000 |
2008/01/09 | 706 | 728 | 699 | 724 | 288,500 |
2008/01/08 | 730 | 736 | 707 | 716 | 279,100 |
2008/01/07 | 729 | 749 | 711 | 732 | 513,350 |
2008/01/04 | 780 | 780 | 713 | 727 | 295,450 |