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 |
---|---|---|---|---|---|
2014/12/30 | 504 | 507 | 502 | 505 | 40,300 |
2014/12/29 | 506 | 506 | 501 | 505 | 55,600 |
2014/12/26 | 507 | 507 | 500 | 502 | 84,800 |
2014/12/25 | 500 | 504 | 496 | 504 | 58,300 |
2014/12/24 | 505 | 505 | 470 | 495 | 109,100 |
2014/12/22 | 501 | 505 | 499 | 503 | 39,000 |
2014/12/19 | 498 | 501 | 497 | 501 | 84,900 |
2014/12/18 | 495 | 499 | 495 | 496 | 106,500 |
2014/12/17 | 488 | 494 | 486 | 490 | 87,900 |
2014/12/16 | 488 | 492 | 482 | 486 | 56,300 |
2014/12/15 | 489 | 495 | 488 | 492 | 56,900 |
2014/12/12 | 480 | 490 | 480 | 488 | 110,700 |
2014/12/11 | 485 | 491 | 482 | 485 | 58,000 |
2014/12/10 | 494 | 494 | 489 | 490 | 121,100 |
2014/12/09 | 490 | 493 | 489 | 491 | 30,700 |
2014/12/08 | 493 | 494 | 489 | 491 | 67,300 |
2014/12/05 | 488 | 492 | 485 | 490 | 43,200 |
2014/12/04 | 489 | 493 | 485 | 492 | 34,500 |
2014/12/03 | 483 | 488 | 483 | 485 | 40,200 |
2014/12/02 | 490 | 490 | 482 | 487 | 70,900 |
2014/12/01 | 490 | 494 | 485 | 490 | 34,600 |
2014/11/28 | 480 | 490 | 480 | 490 | 43,400 |
2014/11/27 | 486 | 489 | 480 | 480 | 37,400 |
2014/11/26 | 492 | 492 | 486 | 487 | 47,000 |
2014/11/25 | 489 | 490 | 486 | 490 | 52,700 |
2014/11/21 | 486 | 489 | 482 | 487 | 50,500 |
2014/11/20 | 485 | 486 | 481 | 483 | 35,800 |
2014/11/19 | 489 | 489 | 483 | 483 | 45,900 |
2014/11/18 | 477 | 490 | 477 | 490 | 51,600 |
2014/11/17 | 485 | 487 | 479 | 480 | 35,900 |
2014/11/14 | 489 | 489 | 485 | 489 | 81,800 |
2014/11/13 | 480 | 485 | 477 | 485 | 35,500 |
2014/11/12 | 482 | 487 | 480 | 482 | 60,800 |
2014/11/11 | 476 | 481 | 473 | 480 | 56,800 |
2014/11/10 | 471 | 477 | 468 | 475 | 50,000 |
2014/11/07 | 477 | 477 | 468 | 473 | 35,400 |
2014/11/06 | 472 | 477 | 469 | 470 | 40,100 |
2014/11/05 | 475 | 475 | 465 | 468 | 146,900 |
2014/11/04 | 498 | 502 | 475 | 475 | 194,100 |
2014/10/31 | 484 | 498 | 480 | 495 | 115,200 |
2014/10/30 | 465 | 480 | 465 | 473 | 84,800 |
2014/10/29 | 457 | 468 | 457 | 468 | 37,600 |
2014/10/28 | 458 | 462 | 457 | 459 | 31,700 |
2014/10/27 | 462 | 465 | 460 | 464 | 51,600 |
2014/10/24 | 455 | 459 | 454 | 455 | 37,900 |
2014/10/23 | 450 | 453 | 450 | 451 | 32,000 |
2014/10/22 | 444 | 458 | 444 | 455 | 46,000 |
2014/10/21 | 450 | 452 | 442 | 443 | 46,000 |
2014/10/20 | 442 | 453 | 442 | 451 | 49,200 |
2014/10/17 | 441 | 444 | 439 | 440 | 70,200 |
2014/10/16 | 450 | 450 | 444 | 444 | 48,200 |
2014/10/15 | 455 | 465 | 452 | 454 | 62,200 |
2014/10/14 | 455 | 455 | 444 | 448 | 127,300 |
2014/10/10 | 472 | 475 | 465 | 465 | 65,000 |
2014/10/09 | 479 | 479 | 475 | 475 | 36,000 |
2014/10/08 | 479 | 481 | 477 | 479 | 43,700 |
2014/10/07 | 487 | 489 | 478 | 485 | 66,700 |
2014/10/06 | 485 | 487 | 483 | 486 | 19,000 |
2014/10/03 | 476 | 483 | 476 | 479 | 28,600 |
2014/10/02 | 484 | 484 | 478 | 478 | 80,300 |
2014/10/01 | 485 | 490 | 483 | 485 | 35,000 |
2014/09/30 | 482 | 484 | 482 | 482 | 61,700 |
2014/09/29 | 484 | 489 | 482 | 483 | 24,900 |
2014/09/26 | 489 | 489 | 481 | 484 | 61,800 |
2014/09/25 | 491 | 494 | 490 | 493 | 55,500 |
2014/09/24 | 488 | 492 | 486 | 490 | 31,900 |
2014/09/22 | 485 | 490 | 485 | 488 | 26,000 |
2014/09/19 | 482 | 491 | 482 | 486 | 57,300 |
2014/09/18 | 476 | 481 | 476 | 481 | 34,900 |
2014/09/17 | 481 | 481 | 476 | 476 | 26,400 |
2014/09/16 | 479 | 480 | 477 | 479 | 26,900 |
2014/09/12 | 475 | 479 | 475 | 476 | 161,800 |
2014/09/11 | 487 | 487 | 483 | 483 | 16,100 |
2014/09/10 | 480 | 487 | 480 | 487 | 34,600 |
2014/09/09 | 484 | 485 | 482 | 484 | 20,600 |
2014/09/08 | 484 | 486 | 481 | 482 | 22,100 |
2014/09/05 | 485 | 485 | 480 | 480 | 19,200 |
2014/09/04 | 485 | 485 | 481 | 481 | 22,400 |
2014/09/03 | 485 | 486 | 482 | 484 | 35,100 |
2014/09/02 | 480 | 485 | 479 | 484 | 41,200 |
2014/09/01 | 478 | 480 | 476 | 478 | 16,300 |
2014/08/29 | 476 | 480 | 476 | 478 | 20,300 |
2014/08/28 | 477 | 480 | 475 | 478 | 20,200 |
2014/08/27 | 480 | 481 | 478 | 479 | 19,000 |
2014/08/26 | 483 | 487 | 480 | 480 | 50,300 |
2014/08/25 | 485 | 487 | 484 | 486 | 18,000 |
2014/08/22 | 485 | 486 | 482 | 483 | 22,100 |
2014/08/21 | 480 | 486 | 478 | 486 | 33,100 |
2014/08/20 | 479 | 483 | 477 | 479 | 23,800 |
2014/08/19 | 478 | 482 | 478 | 479 | 15,400 |
2014/08/18 | 480 | 483 | 475 | 476 | 43,400 |
2014/08/15 | 479 | 482 | 477 | 480 | 16,300 |
2014/08/14 | 477 | 481 | 476 | 479 | 19,400 |
2014/08/13 | 484 | 484 | 476 | 476 | 32,600 |
2014/08/12 | 478 | 484 | 476 | 479 | 37,400 |
2014/08/11 | 482 | 482 | 472 | 479 | 45,000 |
2014/08/08 | 478 | 478 | 470 | 474 | 55,100 |
2014/08/07 | 474 | 478 | 472 | 478 | 37,200 |
2014/08/06 | 476 | 479 | 475 | 475 | 37,300 |
2014/08/05 | 478 | 483 | 476 | 476 | 32,200 |
2014/08/04 | 475 | 481 | 475 | 477 | 37,900 |
2014/08/01 | 493 | 494 | 473 | 474 | 154,500 |
2014/07/31 | 508 | 510 | 503 | 503 | 18,100 |
2014/07/30 | 505 | 511 | 503 | 508 | 46,300 |
2014/07/29 | 510 | 512 | 505 | 509 | 38,300 |
2014/07/28 | 510 | 511 | 501 | 504 | 58,100 |
2014/07/25 | 504 | 506 | 499 | 506 | 49,800 |
2014/07/24 | 500 | 501 | 495 | 498 | 44,000 |
2014/07/23 | 497 | 500 | 495 | 496 | 17,800 |
2014/07/22 | 494 | 499 | 492 | 499 | 27,500 |
2014/07/18 | 495 | 496 | 491 | 494 | 30,800 |
2014/07/17 | 499 | 501 | 498 | 498 | 31,800 |
2014/07/16 | 498 | 504 | 498 | 500 | 22,900 |
2014/07/15 | 504 | 505 | 498 | 502 | 43,300 |
2014/07/14 | 493 | 502 | 493 | 501 | 29,600 |
2014/07/11 | 498 | 499 | 491 | 496 | 44,700 |
2014/07/10 | 515 | 515 | 501 | 501 | 55,400 |
2014/07/09 | 503 | 508 | 502 | 508 | 37,600 |
2014/07/08 | 513 | 513 | 504 | 506 | 64,400 |
2014/07/07 | 518 | 518 | 512 | 513 | 24,400 |
2014/07/04 | 517 | 517 | 508 | 513 | 31,700 |
2014/07/03 | 514 | 516 | 510 | 513 | 38,600 |
2014/07/02 | 514 | 520 | 514 | 519 | 43,000 |
2014/07/01 | 512 | 519 | 509 | 514 | 53,300 |
2014/06/30 | 508 | 513 | 508 | 511 | 29,900 |
2014/06/27 | 512 | 514 | 505 | 509 | 109,500 |
2014/06/26 | 520 | 520 | 511 | 512 | 58,600 |
2014/06/25 | 509 | 520 | 509 | 517 | 89,500 |
2014/06/24 | 518 | 518 | 507 | 513 | 79,800 |
2014/06/23 | 523 | 528 | 516 | 520 | 67,300 |
2014/06/20 | 525 | 525 | 511 | 517 | 118,900 |
2014/06/19 | 504 | 533 | 503 | 533 | 297,100 |
2014/06/18 | 498 | 505 | 498 | 504 | 58,500 |
2014/06/17 | 501 | 504 | 500 | 501 | 26,300 |
2014/06/16 | 504 | 504 | 497 | 498 | 46,000 |
2014/06/13 | 499 | 504 | 498 | 503 | 98,100 |
2014/06/12 | 501 | 504 | 501 | 502 | 15,700 |
2014/06/11 | 503 | 505 | 502 | 503 | 68,000 |
2014/06/10 | 500 | 504 | 500 | 503 | 50,200 |
2014/06/09 | 504 | 504 | 500 | 503 | 51,600 |
2014/06/06 | 504 | 505 | 502 | 504 | 75,700 |
2014/06/05 | 498 | 506 | 497 | 504 | 139,600 |
2014/06/04 | 495 | 498 | 492 | 495 | 43,000 |
2014/06/03 | 503 | 503 | 494 | 495 | 39,100 |
2014/06/02 | 498 | 505 | 495 | 504 | 72,600 |
2014/05/30 | 491 | 497 | 489 | 492 | 84,600 |
2014/05/29 | 493 | 493 | 490 | 492 | 26,100 |
2014/05/28 | 493 | 494 | 490 | 493 | 39,200 |
2014/05/27 | 493 | 499 | 491 | 493 | 106,900 |
2014/05/26 | 495 | 502 | 492 | 502 | 101,700 |
2014/05/23 | 484 | 491 | 482 | 489 | 50,300 |
2014/05/22 | 474 | 482 | 474 | 480 | 45,400 |
2014/05/21 | 471 | 476 | 470 | 474 | 27,000 |
2014/05/20 | 481 | 481 | 474 | 474 | 65,200 |
2014/05/19 | 483 | 486 | 477 | 478 | 42,600 |
2014/05/16 | 488 | 491 | 475 | 484 | 89,400 |
2014/05/15 | 491 | 494 | 488 | 493 | 48,200 |
2014/05/14 | 493 | 499 | 491 | 498 | 42,300 |
2014/05/13 | 493 | 495 | 489 | 494 | 33,400 |
2014/05/12 | 493 | 495 | 489 | 489 | 67,200 |
2014/05/09 | 487 | 494 | 487 | 493 | 54,700 |
2014/05/08 | 491 | 494 | 485 | 491 | 93,500 |
2014/05/07 | 496 | 498 | 489 | 492 | 136,400 |
2014/05/02 | 498 | 503 | 498 | 502 | 10,800 |
2014/05/01 | 500 | 507 | 497 | 503 | 45,500 |
2014/04/30 | 499 | 500 | 492 | 496 | 29,400 |
2014/04/28 | 502 | 505 | 498 | 500 | 80,100 |
2014/04/25 | 503 | 505 | 501 | 503 | 54,100 |
2014/04/24 | 500 | 500 | 495 | 499 | 78,300 |
2014/04/23 | 496 | 504 | 496 | 498 | 111,600 |
2014/04/22 | 499 | 501 | 493 | 495 | 49,000 |
2014/04/21 | 502 | 521 | 497 | 499 | 149,500 |
2014/04/18 | 500 | 500 | 490 | 497 | 48,800 |
2014/04/17 | 495 | 499 | 493 | 499 | 69,300 |
2014/04/16 | 484 | 489 | 481 | 489 | 38,600 |
2014/04/15 | 476 | 483 | 475 | 480 | 95,400 |
2014/04/14 | 472 | 481 | 472 | 476 | 30,300 |
2014/04/11 | 472 | 478 | 468 | 474 | 100,400 |
2014/04/10 | 497 | 497 | 480 | 482 | 72,100 |
2014/04/09 | 485 | 490 | 483 | 487 | 131,400 |
2014/04/08 | 496 | 498 | 486 | 486 | 54,700 |
2014/04/07 | 506 | 507 | 500 | 502 | 40,500 |
2014/04/04 | 509 | 515 | 506 | 513 | 72,900 |
2014/04/03 | 505 | 515 | 502 | 510 | 81,300 |
2014/04/02 | 511 | 515 | 507 | 508 | 74,500 |
2014/04/01 | 513 | 513 | 508 | 512 | 75,100 |
2014/03/31 | 510 | 514 | 504 | 512 | 80,900 |
2014/03/28 | 497 | 507 | 495 | 507 | 107,200 |
2014/03/27 | 492 | 499 | 488 | 499 | 93,700 |
2014/03/26 | 489 | 497 | 487 | 497 | 154,300 |
2014/03/25 | 480 | 485 | 477 | 484 | 109,000 |
2014/03/24 | 470 | 483 | 470 | 476 | 96,600 |
2014/03/20 | 471 | 472 | 464 | 468 | 106,700 |
2014/03/19 | 474 | 477 | 467 | 467 | 40,400 |
2014/03/18 | 471 | 473 | 465 | 472 | 67,200 |
2014/03/17 | 471 | 477 | 465 | 468 | 95,600 |
2014/03/14 | 475 | 480 | 472 | 472 | 164,600 |
2014/03/13 | 482 | 485 | 479 | 480 | 48,000 |
2014/03/12 | 483 | 485 | 480 | 483 | 92,100 |
2014/03/11 | 492 | 492 | 483 | 487 | 64,800 |
2014/03/10 | 495 | 495 | 485 | 488 | 65,000 |
2014/03/07 | 496 | 497 | 488 | 495 | 64,800 |
2014/03/06 | 488 | 493 | 487 | 493 | 61,700 |
2014/03/05 | 487 | 490 | 482 | 484 | 47,900 |
2014/03/04 | 481 | 483 | 478 | 479 | 111,800 |
2014/03/03 | 486 | 496 | 479 | 485 | 69,900 |
2014/02/28 | 490 | 494 | 486 | 493 | 82,700 |
2014/02/27 | 493 | 495 | 488 | 489 | 56,700 |
2014/02/26 | 496 | 497 | 492 | 492 | 82,100 |
2014/02/25 | 510 | 512 | 496 | 498 | 242,300 |
2014/02/24 | 507 | 510 | 500 | 510 | 119,100 |
2014/02/21 | 494 | 509 | 494 | 507 | 85,000 |
2014/02/20 | 499 | 499 | 485 | 488 | 59,400 |
2014/02/19 | 506 | 506 | 494 | 499 | 38,500 |
2014/02/18 | 499 | 508 | 493 | 506 | 67,900 |
2014/02/17 | 491 | 500 | 484 | 498 | 67,400 |
2014/02/14 | 505 | 505 | 485 | 491 | 92,000 |
2014/02/13 | 511 | 513 | 503 | 503 | 72,100 |
2014/02/12 | 507 | 514 | 503 | 506 | 103,300 |
2014/02/10 | 511 | 512 | 500 | 502 | 80,600 |
2014/02/07 | 500 | 506 | 492 | 502 | 85,800 |
2014/02/06 | 496 | 496 | 487 | 488 | 79,600 |
2014/02/05 | 491 | 497 | 475 | 491 | 197,800 |
2014/02/04 | 495 | 496 | 481 | 485 | 236,800 |
2014/02/03 | 509 | 515 | 498 | 505 | 237,200 |
2014/01/31 | 502 | 509 | 492 | 498 | 114,700 |
2014/01/30 | 501 | 505 | 496 | 505 | 130,200 |
2014/01/29 | 503 | 519 | 503 | 518 | 142,500 |
2014/01/28 | 492 | 503 | 490 | 495 | 120,600 |
2014/01/27 | 495 | 497 | 489 | 490 | 132,900 |
2014/01/24 | 515 | 517 | 504 | 512 | 143,000 |
2014/01/23 | 536 | 536 | 522 | 524 | 125,200 |
2014/01/22 | 522 | 528 | 515 | 526 | 104,600 |
2014/01/21 | 540 | 540 | 520 | 522 | 139,600 |
2014/01/20 | 533 | 533 | 524 | 532 | 63,400 |
2014/01/17 | 534 | 534 | 523 | 530 | 101,700 |
2014/01/16 | 522 | 535 | 522 | 534 | 173,500 |
2014/01/15 | 510 | 519 | 506 | 516 | 168,600 |
2014/01/14 | 509 | 511 | 501 | 501 | 154,500 |
2014/01/10 | 513 | 515 | 503 | 508 | 141,500 |
2014/01/09 | 528 | 528 | 515 | 521 | 90,100 |
2014/01/08 | 524 | 527 | 515 | 526 | 95,600 |
2014/01/07 | 504 | 524 | 502 | 520 | 169,200 |
2014/01/06 | 509 | 513 | 501 | 509 | 92,100 |