9997 (株)ベルーナ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 751 | 801 | 751 | 801 | 3,000 | 113.98 |
| 1998-12-29 | 770 | 770 | 750 | 750 | 20,000 | 106.72 |
| 1998-12-28 | 775 | 780 | 775 | 780 | 11,000 | 110.99 |
| 1998-12-25 | 760 | 780 | 760 | 760 | 5,000 | 108.14 |
| 1998-12-24 | 760 | 780 | 760 | 780 | 27,000 | 110.99 |
| 1998-12-22 | 760 | 810 | 760 | 775 | 11,000 | 110.28 |
| 1998-12-21 | 730 | 745 | 730 | 745 | 15,000 | 106.01 |
| 1998-12-18 | 724 | 741 | 722 | 731 | 22,000 | 104.02 |
| 1998-12-17 | 732 | 740 | 720 | 725 | 13,000 | 103.16 |
| 1998-12-16 | 760 | 760 | 750 | 750 | 9,000 | 106.72 |
| 1998-12-15 | 780 | 780 | 770 | 770 | 9,000 | 109.57 |
| 1998-12-14 | 797 | 797 | 790 | 790 | 6,000 | 112.41 |
| 1998-12-11 | 791 | 797 | 790 | 797 | 32,000 | 113.41 |
| 1998-12-10 | 782 | 790 | 772 | 790 | 6,000 | 112.41 |
| 1998-12-09 | 771 | 783 | 771 | 771 | 5,000 | 109.71 |
| 1998-12-08 | 778 | 778 | 760 | 770 | 8,000 | 109.57 |
| 1998-12-07 | 779 | 779 | 769 | 778 | 6,000 | 110.71 |
| 1998-12-04 | 797 | 797 | 780 | 780 | 10,000 | 110.99 |
| 1998-12-03 | 808 | 808 | 801 | 801 | 6,000 | 113.98 |
| 1998-12-02 | 820 | 820 | 810 | 810 | 8,000 | 115.26 |
| 1998-12-01 | 840 | 850 | 820 | 820 | 7,000 | 116.68 |
| 1998-11-30 | 855 | 855 | 830 | 850 | 17,000 | 120.95 |
| 1998-11-27 | 870 | 870 | 850 | 850 | 17,000 | 120.95 |
| 1998-11-26 | 860 | 889 | 860 | 870 | 14,000 | 123.80 |
| 1998-11-25 | 812 | 853 | 812 | 848 | 28,000 | 120.67 |
| 1998-11-24 | 760 | 791 | 760 | 790 | 26,000 | 112.41 |
| 1998-11-20 | 755 | 755 | 750 | 750 | 9,000 | 106.72 |
| 1998-11-19 | 751 | 761 | 750 | 759 | 38,000 | 108 |
| 1998-11-18 | 720 | 754 | 700 | 741 | 20,000 | 105.44 |
| 1998-11-17 | 710 | 710 | 705 | 705 | 2,000 | 100.32 |
| 1998-11-16 | 700 | 705 | 700 | 705 | 10,000 | 100.32 |
| 1998-11-13 | 690 | 696 | 690 | 694 | 13,000 | 98.75 |
| 1998-11-12 | 680 | 690 | 677 | 686 | 18,000 | 97.61 |
| 1998-11-11 | 670 | 685 | 670 | 680 | 17,000 | 96.76 |
| 1998-11-10 | 670 | 670 | 669 | 670 | 18,000 | 95.34 |
| 1998-11-09 | 667 | 670 | 667 | 670 | 11,000 | 95.34 |
| 1998-11-06 | 668 | 670 | 665 | 670 | 8,000 | 95.34 |
| 1998-11-05 | 707 | 707 | 690 | 690 | 7,000 | 98.18 |
| 1998-11-04 | 730 | 730 | 730 | 730 | 2,000 | 103.88 |
| 1998-10-30 | 750 | 750 | 750 | 750 | 1,000 | 106.72 |
| 1998-10-29 | 740 | 750 | 740 | 750 | 3,000 | 106.72 |
| 1998-10-27 | 750 | 750 | 750 | 750 | 1,000 | 106.72 |
| 1998-10-26 | 740 | 740 | 740 | 740 | 2,000 | 105.30 |
| 1998-10-22 | 730 | 730 | 730 | 730 | 1,000 | 103.88 |
| 1998-10-21 | 730 | 730 | 730 | 730 | 1,000 | 103.88 |
| 1998-10-20 | 754 | 754 | 750 | 750 | 3,000 | 106.72 |
| 1998-10-19 | 655 | 655 | 655 | 655 | 2,000 | 93.20 |
| 1998-10-16 | 755 | 755 | 755 | 755 | 1,000 | 107.43 |
| 1998-10-15 | 655 | 655 | 655 | 655 | 2,000 | 93.20 |
| 1998-10-14 | 652 | 655 | 652 | 655 | 4,000 | 93.20 |
| 1998-10-13 | 652 | 652 | 652 | 652 | 20,000 | 92.78 |
| 1998-10-07 | 632 | 632 | 632 | 632 | 2,000 | 89.93 |
| 1998-10-06 | 600 | 631 | 600 | 631 | 2,000 | 89.79 |
| 1998-10-05 | 695 | 700 | 695 | 700 | 6,000 | 99.61 |
| 1998-10-02 | 700 | 700 | 700 | 700 | 3,000 | 99.61 |
| 1998-10-01 | 700 | 700 | 700 | 700 | 1,000 | 99.61 |
| 1998-09-30 | 700 | 700 | 700 | 700 | 1,000 | 99.61 |
| 1998-09-29 | 680 | 680 | 680 | 680 | 1,000 | 96.76 |
| 1998-09-28 | 685 | 700 | 680 | 680 | 21,000 | 96.76 |
| 1998-09-25 | 710 | 710 | 685 | 685 | 9,000 | 97.47 |
| 1998-09-24 | 746 | 746 | 710 | 710 | 8,000 | 101.03 |
| 1998-09-22 | 706 | 706 | 706 | 706 | 1,000 | 100.46 |
| 1998-09-21 | 760 | 760 | 754 | 754 | 6,000 | 107.29 |
| 1998-09-18 | 756 | 756 | 754 | 754 | 3,000 | 107.29 |
| 1998-09-17 | 759 | 760 | 757 | 757 | 10,000 | 107.72 |
| 1998-09-16 | 758 | 768 | 756 | 758 | 20,000 | 107.86 |
| 1998-09-11 | 757 | 758 | 757 | 758 | 2,000 | 107.86 |
| 1998-09-10 | 800 | 800 | 800 | 800 | 7,000 | 113.84 |
| 1998-09-09 | 790 | 800 | 790 | 800 | 3,000 | 113.84 |
| 1998-09-08 | 777 | 800 | 777 | 800 | 3,000 | 113.84 |
| 1998-09-07 | 760 | 760 | 757 | 757 | 5,000 | 107.72 |
| 1998-09-04 | 756 | 757 | 756 | 757 | 3,000 | 107.72 |
| 1998-09-03 | 780 | 780 | 780 | 780 | 2,000 | 110.99 |
| 1998-09-02 | 830 | 840 | 830 | 840 | 6,000 | 119.53 |
| 1998-09-01 | 840 | 840 | 800 | 800 | 3,000 | 113.84 |
| 1998-08-31 | 780 | 840 | 780 | 840 | 5,000 | 119.53 |
| 1998-08-28 | 814 | 814 | 800 | 800 | 3,000 | 113.84 |
| 1998-08-26 | 840 | 850 | 840 | 850 | 4,000 | 120.95 |
| 1998-08-25 | 830 | 830 | 830 | 830 | 1,000 | 118.10 |
| 1998-08-24 | 840 | 840 | 840 | 840 | 2,000 | 119.53 |
| 1998-08-21 | 860 | 860 | 860 | 860 | 4,000 | 122.37 |
| 1998-08-20 | 860 | 860 | 860 | 860 | 2,000 | 122.37 |
| 1998-08-19 | 850 | 850 | 850 | 850 | 4,000 | 120.95 |
| 1998-08-18 | 900 | 900 | 870 | 870 | 10,000 | 123.80 |
| 1998-08-17 | 890 | 891 | 890 | 890 | 5,000 | 126.64 |
| 1998-08-14 | 900 | 900 | 900 | 900 | 2,000 | 128.07 |
| 1998-08-13 | 920 | 920 | 920 | 920 | 15,000 | 130.91 |
| 1998-08-12 | 937 | 939 | 920 | 939 | 13,000 | 133.62 |
| 1998-08-11 | 940 | 940 | 940 | 940 | 4,000 | 133.76 |
| 1998-08-10 | 950 | 950 | 950 | 950 | 39,000 | 135.18 |
| 1998-08-07 | 950 | 950 | 950 | 950 | 13,000 | 135.18 |
| 1998-08-06 | 950 | 950 | 950 | 950 | 8,000 | 135.18 |
| 1998-08-05 | 950 | 950 | 950 | 950 | 10,000 | 135.18 |
| 1998-08-04 | 961 | 961 | 961 | 961 | 2,000 | 136.75 |
| 1998-08-03 | 950 | 961 | 950 | 961 | 13,000 | 136.75 |
| 1998-07-31 | 950 | 950 | 950 | 950 | 4,000 | 135.18 |
| 1998-07-30 | 950 | 951 | 950 | 950 | 7,000 | 135.18 |
| 1998-07-29 | 950 | 950 | 950 | 950 | 7,000 | 135.18 |
| 1998-07-28 | 950 | 950 | 940 | 940 | 11,000 | 133.76 |
| 1998-07-27 | 930 | 930 | 930 | 930 | 1,000 | 132.33 |
| 1998-07-23 | 920 | 920 | 920 | 920 | 2,000 | 130.91 |
| 1998-07-22 | 950 | 950 | 950 | 950 | 3,000 | 135.18 |
| 1998-07-21 | 960 | 960 | 960 | 960 | 6,000 | 136.60 |
| 1998-07-17 | 955 | 955 | 950 | 950 | 7,000 | 135.18 |
| 1998-07-16 | 920 | 920 | 910 | 915 | 7,000 | 130.20 |
| 1998-07-15 | 905 | 910 | 905 | 910 | 2,000 | 129.49 |
| 1998-07-14 | 895 | 900 | 895 | 900 | 9,000 | 128.07 |
| 1998-07-13 | 900 | 900 | 890 | 890 | 9,000 | 126.64 |
| 1998-07-10 | 900 | 900 | 895 | 900 | 6,000 | 128.07 |
| 1998-07-09 | 870 | 900 | 870 | 890 | 10,000 | 126.64 |
| 1998-07-08 | 880 | 880 | 860 | 860 | 12,000 | 122.37 |
| 1998-07-07 | 830 | 860 | 830 | 850 | 28,000 | 120.95 |
| 1998-07-06 | 828 | 830 | 828 | 828 | 13,000 | 117.82 |
| 1998-07-03 | 820 | 830 | 820 | 820 | 13,000 | 116.68 |
| 1998-07-02 | 801 | 810 | 799 | 800 | 36,000 | 113.84 |
| 1998-07-01 | 795 | 795 | 795 | 795 | 3,000 | 113.12 |
| 1998-06-30 | 795 | 795 | 795 | 795 | 2,000 | 113.12 |
| 1998-06-26 | 760 | 760 | 760 | 760 | 4,000 | 108.14 |
| 1998-06-25 | 800 | 800 | 800 | 800 | 4,000 | 113.84 |
| 1998-06-24 | 799 | 799 | 799 | 799 | 1,000 | 113.69 |
| 1998-06-23 | 799 | 799 | 799 | 799 | 1,000 | 113.69 |
| 1998-06-22 | 800 | 800 | 800 | 800 | 3,000 | 113.84 |
| 1998-06-19 | 799 | 800 | 799 | 800 | 6,000 | 113.84 |
| 1998-06-18 | 801 | 806 | 801 | 805 | 17,000 | 114.55 |
| 1998-06-16 | 800 | 800 | 800 | 800 | 6,000 | 113.84 |
| 1998-06-15 | 805 | 805 | 800 | 805 | 7,000 | 114.55 |
| 1998-06-12 | 800 | 800 | 800 | 800 | 1,000 | 113.84 |
| 1998-06-11 | 805 | 805 | 805 | 805 | 1,000 | 114.55 |
| 1998-06-10 | 810 | 812 | 800 | 800 | 17,000 | 113.84 |
| 1998-06-09 | 813 | 813 | 810 | 810 | 7,000 | 115.26 |
| 1998-06-08 | 813 | 813 | 813 | 813 | 1,000 | 115.69 |
| 1998-06-04 | 812 | 812 | 812 | 812 | 2,000 | 115.54 |
| 1998-06-03 | 812 | 812 | 812 | 812 | 1,000 | 115.54 |
| 1998-06-02 | 895 | 895 | 860 | 860 | 3,000 | 122.37 |
| 1998-06-01 | 895 | 895 | 895 | 895 | 1,000 | 127.35 |
| 1998-05-29 | 890 | 895 | 890 | 895 | 4,000 | 127.35 |
| 1998-05-27 | 899 | 899 | 899 | 899 | 4,000 | 127.92 |
| 1998-05-26 | 835 | 835 | 835 | 835 | 1,000 | 118.82 |
| 1998-05-25 | 802 | 802 | 802 | 802 | 2,000 | 114.12 |
| 1998-05-22 | 800 | 800 | 800 | 800 | 2,000 | 113.84 |
| 1998-05-21 | 830 | 830 | 830 | 830 | 4,000 | 118.10 |
| 1998-05-20 | 899 | 900 | 899 | 900 | 3,000 | 128.07 |
| 1998-05-19 | 900 | 900 | 900 | 900 | 2,000 | 128.07 |
| 1998-05-18 | 900 | 900 | 900 | 900 | 1,000 | 128.07 |
| 1998-05-11 | 920 | 920 | 920 | 920 | 8,000 | 130.91 |
| 1998-05-08 | 897 | 897 | 890 | 890 | 2,000 | 126.64 |
| 1998-05-07 | 900 | 900 | 900 | 900 | 6,000 | 128.07 |
| 1998-05-06 | 900 | 900 | 900 | 900 | 6,000 | 128.07 |
| 1998-05-01 | 900 | 900 | 900 | 900 | 2,000 | 128.07 |
| 1998-04-30 | 920 | 920 | 900 | 900 | 5,000 | 128.07 |
| 1998-04-28 | 910 | 920 | 910 | 920 | 3,000 | 130.91 |
| 1998-04-27 | 900 | 900 | 900 | 900 | 4,000 | 128.07 |
| 1998-04-24 | 900 | 900 | 900 | 900 | 1,000 | 128.07 |
| 1998-04-23 | 900 | 900 | 900 | 900 | 3,000 | 128.07 |
| 1998-04-22 | 900 | 900 | 900 | 900 | 2,000 | 128.07 |
| 1998-04-21 | 910 | 910 | 900 | 900 | 3,000 | 128.07 |
| 1998-04-20 | 948 | 948 | 948 | 948 | 2,000 | 134.90 |
| 1998-04-17 | 950 | 950 | 950 | 950 | 1,000 | 135.18 |
| 1998-04-15 | 920 | 920 | 900 | 900 | 2,000 | 128.07 |
| 1998-04-14 | 900 | 900 | 900 | 900 | 2,000 | 128.07 |
| 1998-04-13 | 950 | 950 | 950 | 950 | 1,000 | 135.18 |
| 1998-04-10 | 979 | 979 | 950 | 950 | 9,000 | 135.18 |
| 1998-04-08 | 900 | 900 | 900 | 900 | 3,000 | 128.07 |
| 1998-04-07 | 910 | 910 | 910 | 910 | 3,000 | 129.49 |
| 1998-04-06 | 910 | 910 | 910 | 910 | 1,000 | 129.49 |
| 1998-04-03 | 910 | 910 | 910 | 910 | 4,000 | 129.49 |
| 1998-04-02 | 930 | 930 | 910 | 929 | 18,000 | 132.19 |
| 1998-04-01 | 939 | 939 | 930 | 930 | 6,000 | 132.33 |
| 1998-03-31 | 940 | 941 | 940 | 940 | 7,000 | 133.76 |
| 1998-03-30 | 950 | 951 | 945 | 950 | 27,000 | 135.18 |
| 1998-03-27 | 961 | 961 | 950 | 950 | 40,000 | 135.18 |
| 1998-03-26 | 974 | 974 | 960 | 960 | 8,000 | 136.60 |
| 1998-03-25 | 980 | 980 | 980 | 980 | 25,000 | 139.45 |
| 1998-03-24 | 980 | 981 | 980 | 980 | 4,000 | 139.45 |
| 1998-03-23 | 990 | 990 | 980 | 990 | 23,000 | 140.87 |
| 1998-03-20 | 990 | 991 | 990 | 990 | 10,000 | 140.87 |
| 1998-03-19 | 999 | 999 | 990 | 990 | 5,000 | 140.87 |
| 1998-03-18 | 995 | 1,000 | 995 | 1,000 | 7,000 | 142.29 |
| 1998-03-17 | 980 | 994 | 980 | 980 | 8,000 | 139.45 |
| 1998-03-16 | 980 | 980 | 980 | 980 | 4,000 | 139.45 |
| 1998-03-13 | 990 | 990 | 990 | 990 | 3,000 | 140.87 |
| 1998-03-12 | 990 | 990 | 990 | 990 | 3,000 | 140.87 |
| 1998-03-11 | 990 | 990 | 990 | 990 | 7,000 | 140.87 |
| 1998-03-10 | 995 | 1,000 | 990 | 990 | 13,000 | 140.87 |
| 1998-03-09 | 990 | 990 | 989 | 990 | 11,000 | 140.87 |
| 1998-03-06 | 995 | 995 | 995 | 995 | 2,000 | 141.58 |
| 1998-03-05 | 999 | 999 | 995 | 995 | 2,000 | 141.58 |
| 1998-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 38,000 | 142.29 |
| 1998-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 142.29 |
| 1998-03-02 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 142.29 |
| 1998-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 142.29 |
| 1998-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 142.29 |
| 1998-02-25 | 1,000 | 1,000 | 994 | 997 | 27,000 | 141.87 |
| 1998-02-24 | 1,000 | 1,000 | 999 | 1,000 | 18,000 | 142.29 |
| 1998-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 142.29 |
| 1998-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 142.29 |
| 1998-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 142.29 |
| 1998-02-18 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 146.56 |
| 1998-02-17 | 1,000 | 1,000 | 999 | 1,000 | 19,000 | 142.29 |
| 1998-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 142.29 |
| 1998-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 142.29 |
| 1998-02-10 | 1,010 | 1,040 | 1,010 | 1,040 | 6,000 | 147.99 |
| 1998-02-09 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 142.29 |
| 1998-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 142.29 |
| 1998-02-05 | 1,000 | 1,000 | 975 | 1,000 | 32,000 | 142.29 |
| 1998-02-04 | 1,000 | 1,010 | 1,000 | 1,000 | 25,000 | 142.29 |
| 1998-02-03 | 1,040 | 1,040 | 1,000 | 1,020 | 14,000 | 145.14 |
| 1998-02-02 | 940 | 998 | 940 | 998 | 30,000 | 142.01 |
| 1998-01-30 | 911 | 940 | 900 | 940 | 37,000 | 133.76 |
| 1998-01-29 | 901 | 915 | 900 | 911 | 37,000 | 129.63 |
| 1998-01-28 | 850 | 900 | 850 | 900 | 19,000 | 128.07 |
| 1998-01-27 | 750 | 806 | 750 | 800 | 26,000 | 113.84 |
| 1998-01-26 | 702 | 740 | 701 | 740 | 20,000 | 105.30 |
| 1998-01-23 | 701 | 701 | 698 | 699 | 6,000 | 99.46 |
| 1998-01-22 | 700 | 710 | 699 | 701 | 12,000 | 99.75 |
| 1998-01-21 | 686 | 698 | 675 | 698 | 12,000 | 99.32 |
| 1998-01-20 | 700 | 700 | 680 | 686 | 10,000 | 97.61 |
| 1998-01-19 | 670 | 701 | 660 | 700 | 17,000 | 99.61 |
| 1998-01-16 | 650 | 660 | 650 | 660 | 24,000 | 93.91 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2006-03-28]1株→2株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株
