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 |
---|---|---|---|---|---|
2013/12/30 | 510 | 514 | 504 | 509 | 91,900 |
2013/12/27 | 496 | 509 | 494 | 508 | 113,100 |
2013/12/26 | 494 | 497 | 486 | 494 | 98,700 |
2013/12/25 | 481 | 490 | 481 | 489 | 88,400 |
2013/12/24 | 490 | 492 | 480 | 482 | 95,300 |
2013/12/20 | 497 | 497 | 484 | 491 | 95,800 |
2013/12/19 | 490 | 499 | 490 | 497 | 193,200 |
2013/12/18 | 485 | 485 | 479 | 481 | 161,600 |
2013/12/17 | 485 | 493 | 485 | 488 | 52,400 |
2013/12/16 | 494 | 495 | 490 | 493 | 98,400 |
2013/12/13 | 486 | 499 | 485 | 491 | 219,100 |
2013/12/12 | 497 | 497 | 489 | 490 | 35,200 |
2013/12/11 | 495 | 497 | 488 | 495 | 69,200 |
2013/12/10 | 503 | 506 | 497 | 497 | 86,500 |
2013/12/09 | 497 | 506 | 497 | 503 | 58,800 |
2013/12/06 | 492 | 495 | 490 | 494 | 57,400 |
2013/12/05 | 503 | 506 | 494 | 494 | 71,800 |
2013/12/04 | 500 | 512 | 499 | 506 | 179,800 |
2013/12/03 | 497 | 509 | 496 | 503 | 170,500 |
2013/12/02 | 494 | 495 | 489 | 490 | 45,900 |
2013/11/29 | 485 | 493 | 485 | 493 | 59,000 |
2013/11/28 | 491 | 494 | 487 | 493 | 42,700 |
2013/11/27 | 484 | 490 | 484 | 489 | 50,100 |
2013/11/26 | 485 | 492 | 485 | 491 | 120,800 |
2013/11/25 | 495 | 495 | 486 | 490 | 74,200 |
2013/11/22 | 491 | 499 | 485 | 488 | 79,400 |
2013/11/21 | 494 | 495 | 490 | 493 | 45,300 |
2013/11/20 | 494 | 497 | 488 | 492 | 52,900 |
2013/11/19 | 497 | 499 | 489 | 497 | 82,700 |
2013/11/18 | 493 | 500 | 491 | 499 | 111,900 |
2013/11/15 | 486 | 491 | 483 | 487 | 139,700 |
2013/11/14 | 485 | 488 | 472 | 476 | 144,300 |
2013/11/13 | 485 | 490 | 478 | 481 | 79,200 |
2013/11/12 | 471 | 485 | 471 | 483 | 79,900 |
2013/11/11 | 482 | 485 | 464 | 467 | 185,700 |
2013/11/08 | 478 | 484 | 475 | 482 | 89,600 |
2013/11/07 | 501 | 503 | 479 | 481 | 219,000 |
2013/11/06 | 500 | 505 | 495 | 499 | 56,800 |
2013/11/05 | 507 | 507 | 495 | 501 | 130,300 |
2013/11/01 | 515 | 520 | 510 | 512 | 110,800 |
2013/10/31 | 535 | 535 | 518 | 520 | 80,800 |
2013/10/30 | 521 | 541 | 515 | 535 | 147,900 |
2013/10/29 | 512 | 518 | 506 | 517 | 81,400 |
2013/10/28 | 514 | 523 | 504 | 522 | 132,500 |
2013/10/25 | 514 | 516 | 508 | 510 | 76,100 |
2013/10/24 | 505 | 520 | 504 | 518 | 71,500 |
2013/10/23 | 530 | 531 | 507 | 509 | 146,300 |
2013/10/22 | 520 | 540 | 518 | 529 | 142,100 |
2013/10/21 | 514 | 520 | 513 | 516 | 88,000 |
2013/10/18 | 508 | 514 | 506 | 513 | 108,800 |
2013/10/17 | 502 | 515 | 501 | 504 | 74,000 |
2013/10/16 | 498 | 502 | 496 | 499 | 24,700 |
2013/10/15 | 500 | 503 | 494 | 497 | 52,700 |
2013/10/11 | 495 | 498 | 490 | 497 | 90,000 |
2013/10/10 | 486 | 493 | 484 | 492 | 70,700 |
2013/10/09 | 478 | 485 | 474 | 484 | 80,400 |
2013/10/08 | 485 | 486 | 476 | 478 | 87,700 |
2013/10/07 | 490 | 496 | 486 | 486 | 58,800 |
2013/10/04 | 496 | 497 | 488 | 490 | 59,300 |
2013/10/03 | 489 | 495 | 488 | 490 | 52,600 |
2013/10/02 | 503 | 504 | 485 | 488 | 133,000 |
2013/10/01 | 503 | 509 | 502 | 503 | 71,900 |
2013/09/30 | 507 | 507 | 494 | 501 | 44,400 |
2013/09/27 | 505 | 516 | 504 | 508 | 92,300 |
2013/09/26 | 513 | 513 | 468 | 500 | 69,100 |
2013/09/26 | 1 -> 2.00 分割 | ||||
2013/09/25 | 986 | 1,010 | 977 | 1,003 | 111,150 |
2013/09/24 | 978 | 986 | 967 | 978 | 76,750 |
2013/09/20 | 971 | 980 | 968 | 975 | 60,950 |
2013/09/19 | 945 | 955 | 941 | 953 | 58,100 |
2013/09/18 | 959 | 964 | 932 | 934 | 91,800 |
2013/09/17 | 971 | 973 | 941 | 945 | 66,000 |
2013/09/13 | 964 | 979 | 960 | 966 | 84,000 |
2013/09/12 | 990 | 1,004 | 973 | 983 | 53,500 |
2013/09/11 | 1,019 | 1,019 | 981 | 999 | 48,050 |
2013/09/10 | 987 | 1,008 | 962 | 1,001 | 79,350 |
2013/09/09 | 970 | 979 | 960 | 975 | 65,250 |
2013/09/06 | 942 | 952 | 921 | 933 | 47,250 |
2013/09/05 | 955 | 958 | 938 | 949 | 44,000 |
2013/09/04 | 960 | 963 | 937 | 946 | 56,800 |
2013/09/03 | 956 | 968 | 945 | 960 | 46,100 |
2013/09/02 | 931 | 938 | 927 | 930 | 9,600 |
2013/08/30 | 960 | 960 | 925 | 927 | 41,050 |
2013/08/29 | 945 | 958 | 934 | 957 | 47,450 |
2013/08/28 | 950 | 962 | 935 | 952 | 34,150 |
2013/08/27 | 963 | 968 | 955 | 961 | 21,100 |
2013/08/26 | 974 | 977 | 958 | 961 | 40,350 |
2013/08/23 | 986 | 991 | 975 | 981 | 35,650 |
2013/08/22 | 957 | 968 | 951 | 968 | 17,700 |
2013/08/21 | 960 | 973 | 953 | 963 | 38,550 |
2013/08/20 | 972 | 979 | 958 | 959 | 29,200 |
2013/08/19 | 985 | 989 | 977 | 978 | 27,000 |
2013/08/16 | 986 | 994 | 982 | 986 | 26,400 |
2013/08/15 | 1,013 | 1,013 | 987 | 988 | 28,850 |
2013/08/14 | 1,015 | 1,020 | 987 | 1,015 | 25,850 |
2013/08/13 | 986 | 1,008 | 980 | 1,008 | 53,450 |
2013/08/12 | 997 | 1,011 | 977 | 981 | 45,800 |
2013/08/09 | 995 | 1,005 | 989 | 1,002 | 41,450 |
2013/08/08 | 992 | 1,020 | 990 | 995 | 60,750 |
2013/08/07 | 989 | 1,018 | 988 | 993 | 99,650 |
2013/08/06 | 990 | 996 | 981 | 991 | 93,200 |
2013/08/05 | 1,019 | 1,019 | 983 | 985 | 243,350 |
2013/08/02 | 1,060 | 1,074 | 1,054 | 1,072 | 92,700 |
2013/08/01 | 990 | 1,053 | 984 | 1,053 | 29,800 |
2013/07/31 | 1,003 | 1,008 | 989 | 991 | 32,100 |
2013/07/30 | 994 | 1,022 | 976 | 1,016 | 56,100 |
2013/07/29 | 1,038 | 1,055 | 993 | 999 | 47,700 |
2013/07/26 | 1,064 | 1,074 | 1,045 | 1,055 | 51,250 |
2013/07/25 | 1,095 | 1,095 | 1,062 | 1,064 | 33,850 |
2013/07/24 | 1,068 | 1,094 | 1,068 | 1,087 | 23,550 |
2013/07/23 | 1,060 | 1,096 | 1,060 | 1,085 | 39,300 |
2013/07/22 | 1,068 | 1,080 | 1,052 | 1,076 | 22,550 |
2013/07/19 | 1,103 | 1,104 | 1,047 | 1,052 | 91,400 |
2013/07/18 | 1,085 | 1,101 | 1,081 | 1,085 | 38,550 |
2013/07/17 | 1,099 | 1,115 | 1,077 | 1,093 | 79,500 |
2013/07/16 | 1,131 | 1,133 | 1,062 | 1,086 | 71,300 |
2013/07/12 | 1,101 | 1,154 | 1,095 | 1,101 | 75,250 |
2013/07/11 | 1,074 | 1,086 | 1,050 | 1,074 | 41,200 |
2013/07/10 | 1,135 | 1,173 | 1,073 | 1,080 | 137,000 |
2013/07/09 | 1,090 | 1,136 | 1,090 | 1,132 | 62,900 |
2013/07/08 | 1,101 | 1,110 | 1,088 | 1,090 | 38,950 |
2013/07/05 | 1,086 | 1,100 | 1,085 | 1,097 | 31,900 |
2013/07/04 | 1,107 | 1,113 | 1,087 | 1,091 | 18,800 |
2013/07/03 | 1,095 | 1,110 | 1,076 | 1,103 | 46,000 |
2013/07/02 | 1,076 | 1,084 | 1,041 | 1,083 | 46,000 |
2013/07/01 | 1,056 | 1,077 | 1,040 | 1,064 | 56,450 |
2013/06/28 | 1,000 | 1,077 | 998 | 1,056 | 106,150 |
2013/06/27 | 950 | 997 | 950 | 996 | 54,400 |
2013/06/26 | 980 | 985 | 928 | 940 | 99,000 |
2013/06/25 | 935 | 979 | 922 | 951 | 95,800 |
2013/06/24 | 941 | 960 | 931 | 950 | 53,150 |
2013/06/21 | 931 | 945 | 910 | 935 | 62,000 |
2013/06/20 | 958 | 970 | 938 | 957 | 60,000 |
2013/06/19 | 931 | 970 | 931 | 967 | 73,150 |
2013/06/18 | 941 | 941 | 916 | 927 | 42,950 |
2013/06/17 | 903 | 956 | 880 | 941 | 81,900 |
2013/06/14 | 961 | 987 | 923 | 923 | 161,300 |
2013/06/13 | 1,003 | 1,005 | 961 | 963 | 91,000 |
2013/06/12 | 1,009 | 1,019 | 960 | 1,014 | 72,400 |
2013/06/11 | 1,008 | 1,052 | 1,002 | 1,027 | 74,650 |
2013/06/10 | 993 | 1,027 | 993 | 1,010 | 91,350 |
2013/06/07 | 993 | 1,009 | 936 | 966 | 119,650 |
2013/06/06 | 1,005 | 1,035 | 972 | 1,012 | 78,200 |
2013/06/05 | 1,030 | 1,052 | 1,001 | 1,006 | 43,650 |
2013/06/04 | 969 | 1,024 | 961 | 1,024 | 60,650 |
2013/06/03 | 1,002 | 1,028 | 992 | 996 | 67,950 |
2013/05/31 | 1,016 | 1,040 | 1,007 | 1,014 | 46,600 |
2013/05/30 | 1,021 | 1,061 | 992 | 1,021 | 63,250 |
2013/05/29 | 1,070 | 1,075 | 1,032 | 1,044 | 48,600 |
2013/05/28 | 1,014 | 1,072 | 1,011 | 1,058 | 50,700 |
2013/05/27 | 1,074 | 1,074 | 993 | 1,044 | 71,950 |
2013/05/24 | 1,046 | 1,106 | 1,039 | 1,075 | 85,950 |
2013/05/23 | 1,121 | 1,139 | 1,037 | 1,039 | 111,900 |
2013/05/22 | 1,182 | 1,182 | 1,136 | 1,155 | 69,550 |
2013/05/21 | 1,215 | 1,215 | 1,168 | 1,180 | 51,950 |
2013/05/20 | 1,220 | 1,229 | 1,185 | 1,185 | 67,550 |
2013/05/17 | 1,193 | 1,238 | 1,160 | 1,202 | 95,000 |
2013/05/16 | 1,174 | 1,230 | 1,130 | 1,192 | 145,550 |
2013/05/15 | 1,200 | 1,280 | 1,141 | 1,234 | 300,200 |
2013/05/14 | 1,098 | 1,105 | 1,005 | 1,034 | 79,100 |
2013/05/13 | 1,108 | 1,131 | 1,086 | 1,094 | 28,100 |
2013/05/10 | 1,142 | 1,149 | 1,074 | 1,094 | 61,400 |
2013/05/09 | 1,151 | 1,174 | 1,071 | 1,075 | 92,300 |
2013/05/08 | 1,053 | 1,343 | 1,051 | 1,151 | 327,700 |
2013/05/07 | 986 | 1,070 | 986 | 1,043 | 107,950 |
2013/05/02 | 943 | 963 | 943 | 956 | 27,150 |
2013/05/01 | 955 | 965 | 935 | 953 | 39,400 |
2013/04/30 | 972 | 980 | 955 | 955 | 42,200 |
2013/04/26 | 1,005 | 1,018 | 962 | 966 | 58,100 |
2013/04/25 | 977 | 1,009 | 977 | 1,004 | 61,300 |
2013/04/24 | 961 | 977 | 961 | 975 | 47,100 |
2013/04/23 | 981 | 981 | 962 | 962 | 42,700 |
2013/04/22 | 970 | 991 | 965 | 981 | 34,750 |
2013/04/19 | 953 | 972 | 929 | 954 | 58,050 |
2013/04/18 | 975 | 995 | 953 | 955 | 59,150 |
2013/04/17 | 947 | 972 | 947 | 963 | 49,200 |
2013/04/16 | 901 | 943 | 901 | 935 | 56,050 |
2013/04/15 | 932 | 951 | 925 | 925 | 55,350 |
2013/04/12 | 954 | 984 | 953 | 962 | 59,200 |
2013/04/11 | 935 | 960 | 931 | 948 | 51,900 |
2013/04/10 | 935 | 939 | 907 | 939 | 63,350 |
2013/04/09 | 940 | 940 | 912 | 923 | 58,650 |
2013/04/08 | 908 | 941 | 900 | 927 | 71,750 |
2013/04/05 | 877 | 910 | 864 | 887 | 69,500 |
2013/04/04 | 812 | 850 | 808 | 848 | 49,650 |
2013/04/03 | 805 | 839 | 805 | 833 | 52,400 |
2013/04/02 | 822 | 831 | 805 | 807 | 80,650 |
2013/04/01 | 867 | 867 | 820 | 830 | 44,350 |
2013/03/29 | 870 | 878 | 864 | 865 | 80,400 |
2013/03/28 | 859 | 917 | 857 | 915 | 62,800 |
2013/03/27 | 847 | 850 | 833 | 849 | 46,900 |
2013/03/26 | 808 | 844 | 805 | 835 | 82,800 |
2013/03/25 | 805 | 814 | 804 | 807 | 42,150 |
2013/03/22 | 821 | 823 | 801 | 801 | 28,900 |
2013/03/21 | 817 | 830 | 816 | 826 | 30,400 |
2013/03/19 | 825 | 830 | 814 | 816 | 45,200 |
2013/03/18 | 819 | 831 | 815 | 823 | 49,650 |
2013/03/15 | 793 | 833 | 788 | 820 | 97,900 |
2013/03/14 | 767 | 787 | 756 | 778 | 32,600 |
2013/03/13 | 750 | 772 | 750 | 752 | 47,300 |
2013/03/12 | 776 | 778 | 756 | 756 | 77,550 |
2013/03/11 | 790 | 798 | 771 | 785 | 94,200 |
2013/03/08 | 766 | 798 | 764 | 790 | 145,500 |
2013/03/07 | 745 | 751 | 742 | 744 | 55,500 |
2013/03/06 | 730 | 734 | 724 | 734 | 63,650 |
2013/03/05 | 695 | 715 | 695 | 714 | 45,300 |
2013/03/04 | 695 | 709 | 682 | 682 | 85,750 |
2013/03/01 | 695 | 695 | 687 | 690 | 16,350 |
2013/02/28 | 677 | 695 | 670 | 695 | 41,250 |
2013/02/27 | 672 | 680 | 665 | 680 | 38,300 |
2013/02/26 | 678 | 680 | 672 | 677 | 26,700 |
2013/02/25 | 680 | 685 | 677 | 679 | 34,550 |
2013/02/22 | 672 | 681 | 667 | 673 | 24,800 |
2013/02/21 | 684 | 685 | 678 | 678 | 18,150 |
2013/02/20 | 678 | 684 | 678 | 679 | 35,750 |
2013/02/19 | 664 | 679 | 664 | 668 | 23,450 |
2013/02/18 | 661 | 676 | 661 | 676 | 22,050 |
2013/02/15 | 651 | 665 | 635 | 663 | 55,850 |
2013/02/14 | 653 | 665 | 647 | 652 | 28,200 |
2013/02/13 | 668 | 674 | 659 | 661 | 27,700 |
2013/02/12 | 680 | 685 | 668 | 668 | 65,650 |
2013/02/08 | 670 | 673 | 667 | 670 | 37,850 |
2013/02/07 | 673 | 679 | 671 | 672 | 39,450 |
2013/02/06 | 671 | 681 | 671 | 676 | 56,900 |
2013/02/05 | 697 | 698 | 661 | 664 | 127,200 |
2013/02/04 | 703 | 711 | 700 | 706 | 36,500 |
2013/02/01 | 686 | 704 | 684 | 702 | 25,600 |
2013/01/31 | 690 | 697 | 680 | 685 | 30,750 |
2013/01/30 | 678 | 689 | 678 | 688 | 19,400 |
2013/01/29 | 685 | 691 | 675 | 686 | 24,900 |
2013/01/28 | 708 | 708 | 689 | 690 | 29,050 |
2013/01/25 | 699 | 710 | 697 | 708 | 67,850 |
2013/01/24 | 680 | 695 | 675 | 692 | 24,550 |
2013/01/23 | 682 | 692 | 680 | 690 | 40,450 |
2013/01/22 | 665 | 684 | 662 | 682 | 73,150 |
2013/01/21 | 667 | 672 | 662 | 666 | 14,500 |
2013/01/18 | 671 | 672 | 659 | 666 | 24,800 |
2013/01/17 | 645 | 670 | 640 | 662 | 27,350 |
2013/01/16 | 654 | 654 | 640 | 645 | 14,300 |
2013/01/15 | 626 | 660 | 626 | 654 | 52,150 |
2013/01/11 | 628 | 628 | 624 | 624 | 19,700 |
2013/01/10 | 627 | 627 | 620 | 623 | 33,300 |
2013/01/09 | 620 | 634 | 619 | 629 | 27,500 |
2013/01/08 | 623 | 631 | 623 | 623 | 13,750 |
2013/01/07 | 635 | 635 | 619 | 622 | 32,400 |
2013/01/04 | 620 | 627 | 617 | 622 | 24,100 |