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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,007 | 1,016 | 992 | 1,001 | 160,300 |
| 2018/12/27 | 950 | 1,009 | 950 | 1,008 | 198,500 |
| 2018/12/26 | 931 | 952 | 914 | 928 | 250,800 |
| 2018/12/25 | 972 | 972 | 917 | 919 | 176,900 |
| 2018/12/21 | 1,045 | 1,047 | 967 | 987 | 404,500 |
| 2018/12/20 | 1,038 | 1,055 | 1,034 | 1,050 | 480,000 |
| 2018/12/19 | 1,020 | 1,066 | 1,020 | 1,058 | 324,000 |
| 2018/12/18 | 1,010 | 1,028 | 991 | 1,015 | 281,100 |
| 2018/12/17 | 1,040 | 1,051 | 1,022 | 1,028 | 163,800 |
| 2018/12/14 | 1,087 | 1,087 | 1,048 | 1,052 | 187,000 |
| 2018/12/13 | 1,067 | 1,100 | 1,062 | 1,095 | 199,600 |
| 2018/12/12 | 1,046 | 1,058 | 1,042 | 1,056 | 232,300 |
| 2018/12/11 | 1,054 | 1,062 | 1,038 | 1,043 | 145,600 |
| 2018/12/10 | 1,123 | 1,124 | 1,067 | 1,073 | 232,600 |
| 2018/12/07 | 1,184 | 1,193 | 1,139 | 1,143 | 256,200 |
| 2018/12/06 | 1,156 | 1,181 | 1,149 | 1,180 | 177,800 |
| 2018/12/05 | 1,147 | 1,187 | 1,147 | 1,166 | 141,200 |
| 2018/12/04 | 1,225 | 1,225 | 1,164 | 1,171 | 267,200 |
| 2018/12/03 | 1,298 | 1,298 | 1,243 | 1,243 | 244,800 |
| 2018/11/30 | 1,267 | 1,285 | 1,250 | 1,279 | 304,700 |
| 2018/11/29 | 1,250 | 1,270 | 1,240 | 1,261 | 154,100 |
| 2018/11/28 | 1,220 | 1,234 | 1,216 | 1,232 | 230,000 |
| 2018/11/27 | 1,221 | 1,221 | 1,203 | 1,220 | 193,800 |
| 2018/11/26 | 1,186 | 1,225 | 1,186 | 1,221 | 266,700 |
| 2018/11/22 | 1,190 | 1,192 | 1,158 | 1,182 | 291,700 |
| 2018/11/21 | 1,161 | 1,198 | 1,155 | 1,188 | 154,000 |
| 2018/11/20 | 1,185 | 1,203 | 1,174 | 1,195 | 120,600 |
| 2018/11/19 | 1,198 | 1,220 | 1,194 | 1,201 | 120,100 |
| 2018/11/16 | 1,195 | 1,231 | 1,186 | 1,207 | 256,400 |
| 2018/11/15 | 1,189 | 1,200 | 1,175 | 1,179 | 107,400 |
| 2018/11/14 | 1,183 | 1,201 | 1,173 | 1,192 | 289,600 |
| 2018/11/13 | 1,172 | 1,176 | 1,137 | 1,171 | 166,400 |
| 2018/11/12 | 1,174 | 1,197 | 1,153 | 1,193 | 164,300 |
| 2018/11/09 | 1,173 | 1,183 | 1,159 | 1,175 | 105,300 |
| 2018/11/08 | 1,171 | 1,183 | 1,156 | 1,173 | 139,900 |
| 2018/11/07 | 1,126 | 1,174 | 1,119 | 1,135 | 253,400 |
| 2018/11/06 | 1,143 | 1,148 | 1,112 | 1,120 | 205,100 |
| 2018/11/05 | 1,108 | 1,148 | 1,108 | 1,143 | 429,800 |
| 2018/11/02 | 1,048 | 1,082 | 1,045 | 1,082 | 266,200 |
| 2018/11/01 | 1,009 | 1,078 | 1,006 | 1,051 | 481,300 |
| 2018/10/31 | 1,116 | 1,159 | 1,091 | 1,121 | 636,300 |
| 2018/10/30 | 1,008 | 1,061 | 1,003 | 1,056 | 265,500 |
| 2018/10/29 | 1,037 | 1,064 | 1,015 | 1,018 | 234,500 |
| 2018/10/26 | 1,059 | 1,067 | 1,027 | 1,036 | 376,200 |
| 2018/10/25 | 1,108 | 1,110 | 1,055 | 1,058 | 373,100 |
| 2018/10/24 | 1,137 | 1,152 | 1,132 | 1,138 | 241,300 |
| 2018/10/23 | 1,163 | 1,166 | 1,128 | 1,134 | 310,500 |
| 2018/10/22 | 1,173 | 1,178 | 1,150 | 1,172 | 318,500 |
| 2018/10/19 | 1,209 | 1,214 | 1,178 | 1,192 | 177,200 |
| 2018/10/18 | 1,228 | 1,244 | 1,213 | 1,224 | 156,900 |
| 2018/10/17 | 1,201 | 1,232 | 1,182 | 1,227 | 295,600 |
| 2018/10/16 | 1,142 | 1,205 | 1,138 | 1,179 | 637,900 |
| 2018/10/15 | 1,285 | 1,299 | 1,260 | 1,262 | 312,300 |
| 2018/10/12 | 1,229 | 1,274 | 1,228 | 1,256 | 287,400 |
| 2018/10/11 | 1,250 | 1,269 | 1,235 | 1,247 | 313,000 |
| 2018/10/10 | 1,296 | 1,324 | 1,293 | 1,310 | 277,200 |
| 2018/10/09 | 1,317 | 1,320 | 1,284 | 1,295 | 204,000 |
| 2018/10/05 | 1,323 | 1,343 | 1,313 | 1,320 | 245,100 |
| 2018/10/04 | 1,312 | 1,329 | 1,298 | 1,323 | 259,800 |
| 2018/10/03 | 1,339 | 1,342 | 1,308 | 1,312 | 231,100 |
| 2018/10/02 | 1,330 | 1,350 | 1,328 | 1,342 | 258,800 |
| 2018/10/01 | 1,348 | 1,349 | 1,305 | 1,318 | 301,200 |
| 2018/09/28 | 1,324 | 1,357 | 1,318 | 1,342 | 355,900 |
| 2018/09/27 | 1,305 | 1,334 | 1,300 | 1,311 | 287,400 |
| 2018/09/26 | 1,282 | 1,305 | 1,279 | 1,300 | 344,600 |
| 2018/09/25 | 1,250 | 1,283 | 1,250 | 1,282 | 534,200 |
| 2018/09/21 | 1,233 | 1,244 | 1,215 | 1,243 | 305,200 |
| 2018/09/20 | 1,207 | 1,249 | 1,204 | 1,229 | 402,600 |
| 2018/09/19 | 1,178 | 1,212 | 1,159 | 1,202 | 490,900 |
| 2018/09/18 | 1,173 | 1,217 | 1,170 | 1,204 | 183,600 |
| 2018/09/14 | 1,168 | 1,184 | 1,167 | 1,179 | 184,900 |
| 2018/09/13 | 1,141 | 1,165 | 1,141 | 1,156 | 114,900 |
| 2018/09/12 | 1,150 | 1,155 | 1,128 | 1,139 | 109,800 |
| 2018/09/11 | 1,154 | 1,156 | 1,140 | 1,147 | 130,200 |
| 2018/09/10 | 1,153 | 1,166 | 1,147 | 1,149 | 156,700 |
| 2018/09/07 | 1,136 | 1,159 | 1,134 | 1,153 | 158,000 |
| 2018/09/06 | 1,165 | 1,171 | 1,154 | 1,161 | 117,000 |
| 2018/09/05 | 1,194 | 1,196 | 1,177 | 1,180 | 157,500 |
| 2018/09/04 | 1,199 | 1,202 | 1,178 | 1,193 | 235,000 |
| 2018/09/03 | 1,224 | 1,231 | 1,198 | 1,210 | 156,600 |
| 2018/08/31 | 1,220 | 1,225 | 1,217 | 1,224 | 255,500 |
| 2018/08/30 | 1,227 | 1,230 | 1,215 | 1,230 | 144,000 |
| 2018/08/29 | 1,236 | 1,236 | 1,219 | 1,221 | 170,200 |
| 2018/08/28 | 1,260 | 1,261 | 1,226 | 1,232 | 176,300 |
| 2018/08/27 | 1,253 | 1,261 | 1,241 | 1,254 | 214,000 |
| 2018/08/24 | 1,237 | 1,248 | 1,217 | 1,245 | 161,900 |
| 2018/08/23 | 1,213 | 1,224 | 1,191 | 1,222 | 208,200 |
| 2018/08/22 | 1,189 | 1,222 | 1,180 | 1,213 | 279,200 |
| 2018/08/21 | 1,157 | 1,181 | 1,148 | 1,176 | 309,500 |
| 2018/08/20 | 1,140 | 1,149 | 1,126 | 1,128 | 106,900 |
| 2018/08/17 | 1,127 | 1,153 | 1,123 | 1,152 | 205,200 |
| 2018/08/16 | 1,127 | 1,132 | 1,111 | 1,116 | 134,800 |
| 2018/08/15 | 1,163 | 1,172 | 1,140 | 1,147 | 114,400 |
| 2018/08/14 | 1,158 | 1,173 | 1,152 | 1,172 | 138,800 |
| 2018/08/13 | 1,178 | 1,178 | 1,143 | 1,146 | 164,700 |
| 2018/08/10 | 1,206 | 1,206 | 1,182 | 1,185 | 144,600 |
| 2018/08/09 | 1,196 | 1,201 | 1,182 | 1,198 | 157,200 |
| 2018/08/08 | 1,190 | 1,202 | 1,190 | 1,197 | 227,100 |
| 2018/08/07 | 1,198 | 1,203 | 1,187 | 1,201 | 103,400 |
| 2018/08/06 | 1,190 | 1,195 | 1,183 | 1,189 | 134,400 |
| 2018/08/03 | 1,198 | 1,204 | 1,182 | 1,186 | 206,000 |
| 2018/08/02 | 1,235 | 1,247 | 1,203 | 1,203 | 348,000 |
| 2018/08/01 | 1,302 | 1,309 | 1,235 | 1,235 | 401,100 |
| 2018/07/31 | 1,310 | 1,324 | 1,296 | 1,302 | 392,100 |
| 2018/07/30 | 1,346 | 1,346 | 1,318 | 1,320 | 129,000 |
| 2018/07/27 | 1,350 | 1,353 | 1,338 | 1,347 | 121,600 |
| 2018/07/26 | 1,330 | 1,347 | 1,322 | 1,344 | 148,300 |
| 2018/07/25 | 1,314 | 1,323 | 1,311 | 1,323 | 106,700 |
| 2018/07/24 | 1,318 | 1,325 | 1,299 | 1,305 | 193,000 |
| 2018/07/23 | 1,340 | 1,350 | 1,324 | 1,326 | 139,500 |
| 2018/07/20 | 1,362 | 1,381 | 1,344 | 1,357 | 197,300 |
| 2018/07/19 | 1,354 | 1,374 | 1,345 | 1,371 | 268,800 |
| 2018/07/18 | 1,349 | 1,378 | 1,335 | 1,340 | 305,400 |
| 2018/07/17 | 1,409 | 1,417 | 1,389 | 1,392 | 252,900 |
| 2018/07/13 | 1,388 | 1,398 | 1,367 | 1,369 | 224,000 |
| 2018/07/12 | 1,381 | 1,403 | 1,377 | 1,379 | 274,400 |
| 2018/07/11 | 1,360 | 1,370 | 1,348 | 1,360 | 170,000 |
| 2018/07/10 | 1,374 | 1,383 | 1,359 | 1,364 | 303,400 |
| 2018/07/09 | 1,365 | 1,367 | 1,344 | 1,364 | 294,300 |
| 2018/07/06 | 1,316 | 1,353 | 1,316 | 1,347 | 384,500 |
| 2018/07/05 | 1,330 | 1,335 | 1,297 | 1,299 | 193,800 |
| 2018/07/04 | 1,291 | 1,319 | 1,287 | 1,314 | 134,100 |
| 2018/07/03 | 1,339 | 1,360 | 1,295 | 1,301 | 297,300 |
| 2018/07/02 | 1,397 | 1,400 | 1,335 | 1,338 | 298,700 |
| 2018/06/29 | 1,395 | 1,404 | 1,380 | 1,397 | 323,800 |
| 2018/06/28 | 1,387 | 1,387 | 1,351 | 1,368 | 213,700 |
| 2018/06/27 | 1,373 | 1,387 | 1,356 | 1,376 | 151,600 |
| 2018/06/26 | 1,379 | 1,379 | 1,354 | 1,371 | 208,900 |
| 2018/06/25 | 1,399 | 1,411 | 1,369 | 1,383 | 349,300 |
| 2018/06/22 | 1,389 | 1,415 | 1,389 | 1,415 | 338,900 |
| 2018/06/21 | 1,411 | 1,412 | 1,388 | 1,388 | 195,600 |
| 2018/06/20 | 1,441 | 1,442 | 1,403 | 1,413 | 227,600 |
| 2018/06/19 | 1,495 | 1,495 | 1,436 | 1,438 | 208,300 |
| 2018/06/18 | 1,514 | 1,528 | 1,498 | 1,507 | 194,600 |
| 2018/06/15 | 1,514 | 1,524 | 1,504 | 1,511 | 199,900 |
| 2018/06/14 | 1,490 | 1,501 | 1,485 | 1,494 | 146,900 |
| 2018/06/13 | 1,501 | 1,519 | 1,495 | 1,499 | 265,600 |
| 2018/06/12 | 1,493 | 1,508 | 1,487 | 1,500 | 291,200 |
| 2018/06/11 | 1,459 | 1,490 | 1,442 | 1,484 | 258,100 |
| 2018/06/08 | 1,454 | 1,465 | 1,437 | 1,454 | 442,500 |
| 2018/06/07 | 1,486 | 1,495 | 1,439 | 1,443 | 551,700 |
| 2018/06/06 | 1,451 | 1,460 | 1,435 | 1,456 | 101,500 |
| 2018/06/05 | 1,427 | 1,461 | 1,425 | 1,458 | 165,000 |
| 2018/06/04 | 1,413 | 1,427 | 1,406 | 1,424 | 142,400 |
| 2018/06/01 | 1,399 | 1,403 | 1,380 | 1,395 | 289,300 |
| 2018/05/31 | 1,434 | 1,445 | 1,396 | 1,404 | 377,000 |
| 2018/05/30 | 1,421 | 1,439 | 1,397 | 1,420 | 261,100 |
| 2018/05/29 | 1,450 | 1,454 | 1,429 | 1,445 | 196,700 |
| 2018/05/28 | 1,457 | 1,458 | 1,412 | 1,429 | 324,200 |
| 2018/05/25 | 1,448 | 1,465 | 1,428 | 1,457 | 245,700 |
| 2018/05/24 | 1,460 | 1,477 | 1,448 | 1,470 | 175,800 |
| 2018/05/23 | 1,434 | 1,477 | 1,432 | 1,462 | 252,600 |
| 2018/05/22 | 1,410 | 1,433 | 1,389 | 1,429 | 201,600 |
| 2018/05/21 | 1,407 | 1,417 | 1,397 | 1,410 | 118,200 |
| 2018/05/18 | 1,418 | 1,420 | 1,402 | 1,405 | 107,500 |
| 2018/05/17 | 1,418 | 1,418 | 1,383 | 1,411 | 259,600 |
| 2018/05/16 | 1,435 | 1,451 | 1,423 | 1,423 | 241,100 |
| 2018/05/15 | 1,410 | 1,496 | 1,406 | 1,451 | 835,000 |
| 2018/05/14 | 1,454 | 1,455 | 1,333 | 1,383 | 731,500 |
| 2018/05/11 | 1,264 | 1,310 | 1,261 | 1,310 | 308,900 |
| 2018/05/10 | 1,230 | 1,265 | 1,205 | 1,264 | 290,300 |
| 2018/05/09 | 1,225 | 1,239 | 1,222 | 1,230 | 161,100 |
| 2018/05/08 | 1,266 | 1,266 | 1,223 | 1,224 | 304,000 |
| 2018/05/07 | 1,275 | 1,285 | 1,262 | 1,266 | 163,700 |
| 2018/05/02 | 1,270 | 1,286 | 1,264 | 1,275 | 141,500 |
| 2018/05/01 | 1,266 | 1,277 | 1,249 | 1,270 | 97,100 |
| 2018/04/27 | 1,276 | 1,276 | 1,260 | 1,274 | 133,400 |
| 2018/04/26 | 1,280 | 1,287 | 1,269 | 1,272 | 125,800 |
| 2018/04/25 | 1,277 | 1,285 | 1,265 | 1,280 | 168,300 |
| 2018/04/24 | 1,272 | 1,278 | 1,262 | 1,276 | 126,100 |
| 2018/04/23 | 1,242 | 1,262 | 1,241 | 1,257 | 105,100 |
| 2018/04/20 | 1,222 | 1,244 | 1,222 | 1,240 | 118,000 |
| 2018/04/19 | 1,246 | 1,246 | 1,216 | 1,227 | 173,200 |
| 2018/04/18 | 1,223 | 1,243 | 1,221 | 1,235 | 150,700 |
| 2018/04/17 | 1,236 | 1,239 | 1,213 | 1,222 | 133,300 |
| 2018/04/16 | 1,228 | 1,244 | 1,227 | 1,242 | 110,200 |
| 2018/04/13 | 1,250 | 1,251 | 1,229 | 1,236 | 118,700 |
| 2018/04/12 | 1,255 | 1,265 | 1,237 | 1,244 | 135,900 |
| 2018/04/11 | 1,279 | 1,279 | 1,247 | 1,255 | 104,900 |
| 2018/04/10 | 1,312 | 1,314 | 1,275 | 1,278 | 176,900 |
| 2018/04/09 | 1,307 | 1,319 | 1,296 | 1,316 | 183,300 |
| 2018/04/06 | 1,270 | 1,308 | 1,269 | 1,299 | 194,800 |
| 2018/04/05 | 1,283 | 1,290 | 1,262 | 1,272 | 125,100 |
| 2018/04/04 | 1,267 | 1,276 | 1,256 | 1,272 | 126,100 |
| 2018/04/03 | 1,227 | 1,264 | 1,223 | 1,257 | 151,500 |
| 2018/04/02 | 1,261 | 1,266 | 1,244 | 1,244 | 95,000 |
| 2018/03/30 | 1,252 | 1,270 | 1,239 | 1,261 | 140,700 |
| 2018/03/29 | 1,243 | 1,250 | 1,222 | 1,238 | 136,000 |
| 2018/03/28 | 1,217 | 1,234 | 1,211 | 1,229 | 122,600 |
| 2018/03/27 | 1,224 | 1,248 | 1,221 | 1,246 | 240,100 |
| 2018/03/26 | 1,204 | 1,218 | 1,177 | 1,210 | 324,000 |
| 2018/03/23 | 1,230 | 1,238 | 1,206 | 1,209 | 207,700 |
| 2018/03/22 | 1,246 | 1,269 | 1,239 | 1,251 | 168,400 |
| 2018/03/20 | 1,239 | 1,256 | 1,228 | 1,254 | 116,800 |
| 2018/03/19 | 1,269 | 1,274 | 1,243 | 1,251 | 136,100 |
| 2018/03/16 | 1,299 | 1,301 | 1,257 | 1,268 | 189,800 |
| 2018/03/15 | 1,272 | 1,300 | 1,272 | 1,298 | 160,600 |
| 2018/03/14 | 1,293 | 1,299 | 1,273 | 1,277 | 157,600 |
| 2018/03/13 | 1,280 | 1,302 | 1,277 | 1,302 | 152,900 |
| 2018/03/12 | 1,297 | 1,297 | 1,276 | 1,283 | 119,500 |
| 2018/03/09 | 1,305 | 1,305 | 1,271 | 1,278 | 170,300 |
| 2018/03/08 | 1,319 | 1,328 | 1,289 | 1,296 | 181,900 |
| 2018/03/07 | 1,287 | 1,318 | 1,285 | 1,302 | 137,500 |
| 2018/03/06 | 1,294 | 1,314 | 1,284 | 1,310 | 197,800 |
| 2018/03/05 | 1,267 | 1,289 | 1,257 | 1,264 | 204,900 |
| 2018/03/02 | 1,281 | 1,297 | 1,268 | 1,278 | 295,800 |
| 2018/03/01 | 1,300 | 1,324 | 1,296 | 1,311 | 416,200 |
| 2018/02/28 | 1,262 | 1,312 | 1,259 | 1,297 | 470,400 |
| 2018/02/27 | 1,289 | 1,289 | 1,245 | 1,247 | 147,400 |
| 2018/02/26 | 1,269 | 1,271 | 1,249 | 1,265 | 178,300 |
| 2018/02/23 | 1,247 | 1,261 | 1,243 | 1,259 | 88,500 |
| 2018/02/22 | 1,270 | 1,272 | 1,242 | 1,251 | 159,700 |
| 2018/02/21 | 1,285 | 1,300 | 1,266 | 1,279 | 220,200 |
| 2018/02/20 | 1,281 | 1,303 | 1,267 | 1,285 | 373,600 |
| 2018/02/19 | 1,242 | 1,306 | 1,232 | 1,278 | 924,700 |
| 2018/02/16 | 1,206 | 1,217 | 1,196 | 1,207 | 264,300 |
| 2018/02/15 | 1,218 | 1,218 | 1,192 | 1,200 | 183,600 |
| 2018/02/14 | 1,199 | 1,221 | 1,191 | 1,207 | 284,300 |
| 2018/02/13 | 1,200 | 1,215 | 1,193 | 1,199 | 469,100 |
| 2018/02/09 | 1,177 | 1,206 | 1,170 | 1,200 | 248,200 |
| 2018/02/08 | 1,223 | 1,246 | 1,214 | 1,227 | 228,700 |
| 2018/02/07 | 1,294 | 1,301 | 1,231 | 1,231 | 223,200 |
| 2018/02/06 | 1,286 | 1,286 | 1,213 | 1,238 | 342,900 |
| 2018/02/05 | 1,390 | 1,396 | 1,347 | 1,353 | 257,400 |
| 2018/02/02 | 1,437 | 1,482 | 1,422 | 1,428 | 241,900 |
| 2018/02/01 | 1,401 | 1,535 | 1,392 | 1,448 | 676,400 |
| 2018/01/31 | 1,322 | 1,358 | 1,319 | 1,341 | 303,600 |
| 2018/01/30 | 1,376 | 1,382 | 1,338 | 1,347 | 162,500 |
| 2018/01/29 | 1,385 | 1,405 | 1,366 | 1,369 | 218,000 |
| 2018/01/26 | 1,361 | 1,375 | 1,353 | 1,355 | 119,000 |
| 2018/01/25 | 1,384 | 1,384 | 1,358 | 1,366 | 152,500 |
| 2018/01/24 | 1,395 | 1,420 | 1,392 | 1,398 | 198,300 |
| 2018/01/23 | 1,372 | 1,387 | 1,367 | 1,385 | 139,600 |
| 2018/01/22 | 1,351 | 1,357 | 1,341 | 1,355 | 155,000 |
| 2018/01/19 | 1,352 | 1,375 | 1,352 | 1,367 | 113,900 |
| 2018/01/18 | 1,395 | 1,395 | 1,349 | 1,349 | 198,800 |
| 2018/01/17 | 1,401 | 1,405 | 1,371 | 1,378 | 337,800 |
| 2018/01/16 | 1,352 | 1,374 | 1,349 | 1,367 | 86,000 |
| 2018/01/15 | 1,339 | 1,356 | 1,326 | 1,352 | 251,300 |
| 2018/01/12 | 1,358 | 1,363 | 1,341 | 1,345 | 320,600 |
| 2018/01/11 | 1,368 | 1,377 | 1,351 | 1,358 | 207,000 |
| 2018/01/10 | 1,409 | 1,412 | 1,370 | 1,376 | 306,200 |
| 2018/01/09 | 1,407 | 1,413 | 1,390 | 1,412 | 124,800 |
| 2018/01/05 | 1,406 | 1,428 | 1,399 | 1,407 | 167,600 |
| 2018/01/04 | 1,410 | 1,419 | 1,385 | 1,412 | 269,200 |