9997 (株)ベルーナ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 234 | 238 | 233 | 238 | 20,050 | 119 |
| 2008-12-29 | 234 | 236 | 231 | 233 | 46,600 | 116.50 |
| 2008-12-26 | 241 | 241 | 230 | 236 | 80,650 | 118 |
| 2008-12-25 | 232 | 232 | 225 | 231 | 54,300 | 115.50 |
| 2008-12-24 | 239 | 240 | 217 | 227 | 131,350 | 113.50 |
| 2008-12-22 | 245 | 259 | 240 | 242 | 80,550 | 121 |
| 2008-12-19 | 244 | 260 | 244 | 249 | 68,000 | 124.50 |
| 2008-12-18 | 250 | 261 | 242 | 244 | 108,150 | 122 |
| 2008-12-17 | 247 | 253 | 245 | 249 | 52,950 | 124.50 |
| 2008-12-16 | 248 | 248 | 239 | 242 | 64,200 | 121 |
| 2008-12-15 | 248 | 254 | 242 | 248 | 109,900 | 124 |
| 2008-12-12 | 251 | 255 | 232 | 242 | 296,900 | 121 |
| 2008-12-11 | 255 | 255 | 246 | 252 | 98,100 | 126 |
| 2008-12-10 | 249 | 253 | 240 | 242 | 195,700 | 121 |
| 2008-12-09 | 237 | 244 | 230 | 239 | 84,800 | 119.50 |
| 2008-12-08 | 217 | 232 | 217 | 232 | 133,300 | 116 |
| 2008-12-05 | 213 | 220 | 212 | 216 | 65,200 | 108 |
| 2008-12-04 | 216 | 222 | 214 | 217 | 69,500 | 108.50 |
| 2008-12-03 | 213 | 216 | 211 | 216 | 100,600 | 108 |
| 2008-12-02 | 227 | 227 | 211 | 211 | 151,750 | 105.50 |
| 2008-12-01 | 236 | 238 | 228 | 228 | 98,800 | 114 |
| 2008-11-28 | 237 | 239 | 235 | 236 | 124,250 | 118 |
| 2008-11-27 | 240 | 247 | 236 | 237 | 101,750 | 118.50 |
| 2008-11-26 | 255 | 256 | 238 | 240 | 144,950 | 120 |
| 2008-11-25 | 250 | 264 | 236 | 247 | 150,950 | 123.50 |
| 2008-11-21 | 240 | 246 | 229 | 246 | 188,100 | 123 |
| 2008-11-20 | 256 | 257 | 240 | 241 | 118,600 | 120.50 |
| 2008-11-19 | 265 | 266 | 250 | 253 | 174,350 | 126.50 |
| 2008-11-18 | 263 | 263 | 249 | 250 | 276,550 | 125 |
| 2008-11-17 | 261 | 274 | 258 | 265 | 96,400 | 132.50 |
| 2008-11-14 | 280 | 297 | 267 | 271 | 144,650 | 135.50 |
| 2008-11-13 | 276 | 280 | 266 | 270 | 174,600 | 135 |
| 2008-11-12 | 283 | 294 | 280 | 285 | 129,700 | 142.50 |
| 2008-11-11 | 294 | 307 | 283 | 292 | 184,250 | 146 |
| 2008-11-10 | 316 | 320 | 281 | 299 | 267,800 | 149.50 |
| 2008-11-07 | 292 | 292 | 274 | 278 | 215,600 | 139 |
| 2008-11-06 | 305 | 305 | 289 | 292 | 158,700 | 146 |
| 2008-11-05 | 309 | 321 | 302 | 310 | 259,900 | 155 |
| 2008-11-04 | 290 | 297 | 275 | 294 | 265,400 | 147 |
| 2008-10-31 | 281 | 297 | 262 | 265 | 330,200 | 132.50 |
| 2008-10-30 | 272 | 305 | 271 | 276 | 465,850 | 138 |
| 2008-10-29 | 340 | 345 | 281 | 292 | 450,050 | 146 |
| 2008-10-28 | 256 | 310 | 255 | 308 | 404,400 | 154 |
| 2008-10-27 | 309 | 330 | 271 | 271 | 393,900 | 135.50 |
| 2008-10-24 | 343 | 345 | 303 | 304 | 198,300 | 152 |
| 2008-10-23 | 350 | 353 | 323 | 348 | 209,000 | 174 |
| 2008-10-22 | 376 | 383 | 357 | 357 | 182,400 | 178.50 |
| 2008-10-21 | 397 | 406 | 382 | 391 | 203,550 | 195.50 |
| 2008-10-20 | 385 | 393 | 371 | 389 | 146,150 | 194.50 |
| 2008-10-17 | 381 | 409 | 373 | 390 | 252,950 | 195 |
| 2008-10-16 | 390 | 397 | 371 | 376 | 326,000 | 188 |
| 2008-10-15 | 400 | 419 | 398 | 419 | 125,600 | 209.50 |
| 2008-10-14 | 416 | 422 | 401 | 413 | 411,800 | 206.50 |
| 2008-10-10 | 375 | 375 | 353 | 362 | 231,650 | 181 |
| 2008-10-09 | 378 | 392 | 375 | 378 | 212,100 | 189 |
| 2008-10-08 | 422 | 439 | 377 | 394 | 279,750 | 197 |
| 2008-10-07 | 440 | 457 | 421 | 437 | 239,600 | 218.50 |
| 2008-10-06 | 460 | 468 | 451 | 457 | 161,350 | 228.50 |
| 2008-10-03 | 474 | 474 | 460 | 467 | 113,000 | 233.50 |
| 2008-10-02 | 476 | 479 | 469 | 477 | 117,550 | 238.50 |
| 2008-10-01 | 477 | 478 | 465 | 475 | 131,800 | 237.50 |
| 2008-09-30 | 461 | 478 | 455 | 470 | 157,900 | 235 |
| 2008-09-29 | 498 | 501 | 468 | 480 | 179,950 | 240 |
| 2008-09-26 | 512 | 512 | 478 | 493 | 238,150 | 246.50 |
| 2008-09-25 | 493 | 504 | 482 | 502 | 198,050 | 251 |
| 2008-09-24 | 526 | 527 | 509 | 517 | 255,500 | 258.50 |
| 2008-09-22 | 549 | 555 | 524 | 528 | 171,550 | 264 |
| 2008-09-19 | 498 | 545 | 485 | 539 | 342,600 | 269.50 |
| 2008-09-18 | 486 | 510 | 472 | 508 | 227,500 | 254 |
| 2008-09-17 | 503 | 503 | 472 | 491 | 284,650 | 245.50 |
| 2008-09-16 | 467 | 476 | 446 | 473 | 223,200 | 236.50 |
| 2008-09-12 | 479 | 490 | 478 | 487 | 136,300 | 243.50 |
| 2008-09-11 | 487 | 505 | 473 | 477 | 206,000 | 238.50 |
| 2008-09-10 | 479 | 493 | 476 | 482 | 260,500 | 241 |
| 2008-09-09 | 504 | 504 | 474 | 477 | 268,400 | 238.50 |
| 2008-09-08 | 484 | 514 | 484 | 504 | 220,050 | 252 |
| 2008-09-05 | 487 | 491 | 471 | 477 | 422,150 | 238.50 |
| 2008-09-04 | 526 | 533 | 505 | 509 | 280,350 | 254.50 |
| 2008-09-03 | 527 | 539 | 516 | 533 | 352,900 | 266.50 |
| 2008-09-02 | 514 | 537 | 514 | 526 | 408,700 | 263 |
| 2008-09-01 | 550 | 550 | 527 | 540 | 254,150 | 270 |
| 2008-08-29 | 520 | 555 | 520 | 555 | 453,200 | 277.50 |
| 2008-08-28 | 536 | 546 | 516 | 520 | 399,750 | 260 |
| 2008-08-27 | 554 | 557 | 537 | 539 | 301,300 | 269.50 |
| 2008-08-26 | 550 | 563 | 543 | 558 | 284,550 | 279 |
| 2008-08-25 | 557 | 565 | 540 | 553 | 368,200 | 276.50 |
| 2008-08-22 | 569 | 575 | 547 | 558 | 429,150 | 279 |
| 2008-08-21 | 597 | 599 | 562 | 568 | 511,800 | 284 |
| 2008-08-20 | 584 | 597 | 565 | 594 | 414,600 | 297 |
| 2008-08-19 | 595 | 597 | 583 | 586 | 436,050 | 293 |
| 2008-08-18 | 580 | 607 | 580 | 597 | 467,150 | 298.50 |
| 2008-08-15 | 571 | 590 | 559 | 585 | 430,000 | 292.50 |
| 2008-08-14 | 559 | 567 | 554 | 561 | 309,900 | 280.50 |
| 2008-08-13 | 562 | 568 | 553 | 556 | 391,950 | 278 |
| 2008-08-12 | 570 | 576 | 555 | 556 | 466,550 | 278 |
| 2008-08-11 | 567 | 575 | 545 | 562 | 466,700 | 281 |
| 2008-08-08 | 520 | 550 | 512 | 537 | 441,800 | 268.50 |
| 2008-08-07 | 538 | 549 | 521 | 530 | 744,750 | 265 |
| 2008-08-06 | 508 | 552 | 507 | 548 | 1,313,700 | 274 |
| 2008-08-05 | 484 | 538 | 484 | 509 | 1,770,850 | 254.50 |
| 2008-08-04 | 462 | 481 | 455 | 470 | 1,173,450 | 235 |
| 2008-08-01 | 415 | 500 | 411 | 480 | 2,604,350 | 240 |
| 2008-07-31 | 428 | 434 | 413 | 420 | 874,550 | 210 |
| 2008-07-30 | 436 | 441 | 420 | 431 | 920,050 | 215.50 |
| 2008-07-29 | 452 | 461 | 435 | 446 | 695,050 | 223 |
| 2008-07-28 | 462 | 471 | 455 | 467 | 554,450 | 233.50 |
| 2008-07-25 | 470 | 479 | 456 | 461 | 669,800 | 230.50 |
| 2008-07-24 | 465 | 491 | 465 | 479 | 1,126,100 | 239.50 |
| 2008-07-23 | 444 | 467 | 443 | 466 | 983,300 | 233 |
| 2008-07-22 | 441 | 459 | 427 | 454 | 992,050 | 227 |
| 2008-07-18 | 444 | 464 | 440 | 444 | 1,056,600 | 222 |
| 2008-07-17 | 421 | 467 | 410 | 449 | 3,918,200 | 224.50 |
| 2008-07-16 | 404 | 458 | 375 | 441 | 5,585,400 | 220.50 |
| 2008-07-15 | 421 | 421 | 390 | 397 | 2,757,400 | 198.50 |
| 2008-07-14 | 462 | 462 | 422 | 424 | 2,194,150 | 212 |
| 2008-07-11 | 494 | 518 | 433 | 469 | 4,602,450 | 234.50 |
| 2008-07-10 | 509 | 509 | 509 | 509 | 123,900 | 254.50 |
| 2008-07-09 | 714 | 734 | 609 | 609 | 488,800 | 304.50 |
| 2008-07-08 | 748 | 748 | 698 | 709 | 160,950 | 354.50 |
| 2008-07-07 | 741 | 755 | 730 | 747 | 131,900 | 373.50 |
| 2008-07-04 | 741 | 755 | 738 | 741 | 96,250 | 370.50 |
| 2008-07-03 | 755 | 755 | 738 | 739 | 136,650 | 369.50 |
| 2008-07-02 | 756 | 765 | 733 | 735 | 127,700 | 367.50 |
| 2008-07-01 | 760 | 762 | 744 | 746 | 152,500 | 373 |
| 2008-06-30 | 728 | 740 | 725 | 726 | 81,600 | 363 |
| 2008-06-27 | 700 | 731 | 700 | 713 | 86,200 | 356.50 |
| 2008-06-26 | 712 | 747 | 700 | 721 | 108,100 | 360.50 |
| 2008-06-25 | 723 | 727 | 707 | 718 | 201,650 | 359 |
| 2008-06-24 | 735 | 737 | 722 | 727 | 134,100 | 363.50 |
| 2008-06-23 | 745 | 746 | 716 | 737 | 122,150 | 368.50 |
| 2008-06-20 | 766 | 781 | 751 | 756 | 126,900 | 378 |
| 2008-06-19 | 784 | 784 | 760 | 765 | 92,400 | 382.50 |
| 2008-06-18 | 800 | 812 | 784 | 786 | 146,200 | 393 |
| 2008-06-17 | 806 | 814 | 802 | 804 | 116,450 | 402 |
| 2008-06-16 | 815 | 825 | 791 | 808 | 79,200 | 404 |
| 2008-06-13 | 809 | 812 | 788 | 806 | 136,350 | 403 |
| 2008-06-12 | 831 | 831 | 811 | 819 | 132,700 | 409.50 |
| 2008-06-11 | 858 | 858 | 825 | 840 | 147,750 | 420 |
| 2008-06-10 | 863 | 863 | 836 | 838 | 138,850 | 419 |
| 2008-06-09 | 841 | 842 | 825 | 833 | 167,250 | 416.50 |
| 2008-06-06 | 868 | 868 | 849 | 849 | 102,150 | 424.50 |
| 2008-06-05 | 840 | 859 | 840 | 852 | 156,000 | 426 |
| 2008-06-04 | 841 | 852 | 833 | 850 | 241,200 | 425 |
| 2008-06-03 | 880 | 880 | 848 | 848 | 184,200 | 424 |
| 2008-06-02 | 860 | 869 | 851 | 867 | 172,050 | 433.50 |
| 2008-05-30 | 852 | 865 | 848 | 854 | 148,800 | 427 |
| 2008-05-29 | 840 | 858 | 828 | 852 | 163,000 | 426 |
| 2008-05-28 | 875 | 885 | 831 | 836 | 292,100 | 418 |
| 2008-05-27 | 851 | 887 | 833 | 872 | 408,350 | 436 |
| 2008-05-26 | 846 | 846 | 808 | 812 | 163,300 | 406 |
| 2008-05-23 | 849 | 861 | 836 | 845 | 159,750 | 422.50 |
| 2008-05-22 | 820 | 859 | 820 | 848 | 118,900 | 424 |
| 2008-05-21 | 855 | 865 | 821 | 830 | 301,200 | 415 |
| 2008-05-20 | 876 | 884 | 865 | 875 | 139,350 | 437.50 |
| 2008-05-19 | 890 | 897 | 877 | 883 | 251,800 | 441.50 |
| 2008-05-16 | 900 | 901 | 861 | 872 | 388,500 | 436 |
| 2008-05-15 | 876 | 908 | 863 | 906 | 355,750 | 453 |
| 2008-05-14 | 802 | 860 | 802 | 856 | 399,350 | 428 |
| 2008-05-13 | 815 | 821 | 800 | 811 | 365,200 | 405.50 |
| 2008-05-12 | 815 | 823 | 807 | 813 | 371,050 | 406.50 |
| 2008-05-09 | 850 | 850 | 812 | 835 | 428,050 | 417.50 |
| 2008-05-08 | 860 | 860 | 841 | 849 | 345,750 | 424.50 |
| 2008-05-07 | 826 | 860 | 820 | 859 | 575,550 | 429.50 |
| 2008-05-02 | 855 | 855 | 785 | 816 | 723,700 | 408 |
| 2008-05-01 | 864 | 873 | 864 | 864 | 522,350 | 432 |
| 2008-04-30 | 930 | 984 | 930 | 964 | 248,300 | 482 |
| 2008-04-28 | 945 | 945 | 919 | 936 | 137,700 | 468 |
| 2008-04-25 | 901 | 928 | 901 | 926 | 130,950 | 463 |
| 2008-04-24 | 905 | 927 | 880 | 903 | 188,800 | 451.50 |
| 2008-04-23 | 914 | 919 | 888 | 899 | 249,550 | 449.50 |
| 2008-04-22 | 920 | 942 | 913 | 931 | 304,550 | 465.50 |
| 2008-04-21 | 894 | 923 | 894 | 915 | 221,500 | 457.50 |
| 2008-04-18 | 860 | 889 | 858 | 884 | 245,550 | 442 |
| 2008-04-17 | 868 | 869 | 846 | 853 | 165,000 | 426.50 |
| 2008-04-16 | 833 | 852 | 827 | 849 | 149,700 | 424.50 |
| 2008-04-15 | 809 | 814 | 792 | 810 | 112,200 | 405 |
| 2008-04-14 | 766 | 803 | 766 | 800 | 181,400 | 400 |
| 2008-04-11 | 786 | 820 | 786 | 816 | 236,250 | 408 |
| 2008-04-10 | 794 | 798 | 763 | 771 | 191,700 | 385.50 |
| 2008-04-09 | 791 | 802 | 769 | 786 | 477,950 | 393 |
| 2008-04-08 | 828 | 828 | 809 | 811 | 250,950 | 405.50 |
| 2008-04-07 | 835 | 855 | 827 | 828 | 319,750 | 414 |
| 2008-04-04 | 880 | 886 | 848 | 850 | 315,850 | 425 |
| 2008-04-03 | 892 | 899 | 874 | 881 | 346,350 | 440.50 |
| 2008-04-02 | 884 | 897 | 880 | 892 | 336,050 | 446 |
| 2008-04-01 | 839 | 870 | 839 | 868 | 256,300 | 434 |
| 2008-03-31 | 853 | 860 | 830 | 835 | 288,950 | 417.50 |
| 2008-03-28 | 835 | 855 | 828 | 847 | 176,300 | 423.50 |
| 2008-03-27 | 810 | 841 | 810 | 838 | 464,900 | 419 |
| 2008-03-26 | 781 | 813 | 780 | 803 | 226,700 | 401.50 |
| 2008-03-25 | 750 | 802 | 750 | 793 | 344,100 | 396.50 |
| 2008-03-24 | 720 | 749 | 715 | 738 | 386,250 | 369 |
| 2008-03-21 | 681 | 720 | 679 | 719 | 196,550 | 359.50 |
| 2008-03-19 | 656 | 685 | 651 | 684 | 330,550 | 342 |
| 2008-03-18 | 619 | 654 | 613 | 646 | 333,750 | 323 |
| 2008-03-17 | 645 | 649 | 611 | 629 | 190,000 | 314.50 |
| 2008-03-14 | 672 | 672 | 645 | 646 | 215,500 | 323 |
| 2008-03-13 | 685 | 685 | 659 | 662 | 180,500 | 331 |
| 2008-03-12 | 690 | 700 | 681 | 684 | 207,300 | 342 |
| 2008-03-11 | 675 | 680 | 654 | 677 | 245,200 | 338.50 |
| 2008-03-10 | 700 | 706 | 670 | 682 | 490,950 | 341 |
| 2008-03-07 | 659 | 668 | 646 | 658 | 266,700 | 329 |
| 2008-03-06 | 653 | 683 | 651 | 679 | 178,800 | 339.50 |
| 2008-03-05 | 662 | 673 | 649 | 655 | 236,000 | 327.50 |
| 2008-03-04 | 672 | 683 | 660 | 665 | 191,350 | 332.50 |
| 2008-03-03 | 689 | 690 | 666 | 674 | 239,650 | 337 |
| 2008-02-29 | 701 | 701 | 677 | 689 | 196,250 | 344.50 |
| 2008-02-28 | 707 | 707 | 687 | 701 | 167,200 | 350.50 |
| 2008-02-27 | 684 | 709 | 680 | 707 | 297,650 | 353.50 |
| 2008-02-26 | 690 | 690 | 670 | 670 | 227,200 | 335 |
| 2008-02-25 | 688 | 698 | 681 | 689 | 164,850 | 344.50 |
| 2008-02-22 | 680 | 689 | 679 | 688 | 216,300 | 344 |
| 2008-02-21 | 672 | 694 | 672 | 685 | 316,800 | 342.50 |
| 2008-02-20 | 681 | 690 | 668 | 668 | 245,500 | 334 |
| 2008-02-19 | 686 | 691 | 681 | 687 | 166,300 | 343.50 |
| 2008-02-18 | 672 | 690 | 672 | 683 | 178,800 | 341.50 |
| 2008-02-15 | 673 | 689 | 667 | 685 | 185,600 | 342.50 |
| 2008-02-14 | 689 | 695 | 683 | 691 | 176,950 | 345.50 |
| 2008-02-13 | 686 | 695 | 678 | 679 | 269,250 | 339.50 |
| 2008-02-12 | 690 | 690 | 672 | 676 | 211,900 | 338 |
| 2008-02-08 | 684 | 696 | 670 | 673 | 220,650 | 336.50 |
| 2008-02-07 | 686 | 688 | 658 | 669 | 367,400 | 334.50 |
| 2008-02-06 | 681 | 698 | 672 | 676 | 391,800 | 338 |
| 2008-02-05 | 667 | 698 | 667 | 681 | 376,400 | 340.50 |
| 2008-02-04 | 688 | 693 | 665 | 677 | 340,450 | 338.50 |
| 2008-02-01 | 707 | 707 | 665 | 687 | 383,700 | 343.50 |
| 2008-01-31 | 672 | 692 | 662 | 691 | 178,700 | 345.50 |
| 2008-01-30 | 682 | 692 | 660 | 672 | 197,250 | 336 |
| 2008-01-29 | 690 | 695 | 660 | 688 | 207,900 | 344 |
| 2008-01-28 | 687 | 695 | 662 | 670 | 274,100 | 335 |
| 2008-01-25 | 660 | 693 | 656 | 690 | 224,100 | 345 |
| 2008-01-24 | 618 | 665 | 618 | 661 | 364,050 | 330.50 |
| 2008-01-23 | 605 | 624 | 604 | 619 | 351,250 | 309.50 |
| 2008-01-22 | 615 | 634 | 601 | 602 | 258,400 | 301 |
| 2008-01-21 | 655 | 658 | 630 | 632 | 295,800 | 316 |
| 2008-01-18 | 617 | 683 | 614 | 673 | 429,250 | 336.50 |
| 2008-01-17 | 624 | 663 | 614 | 657 | 477,700 | 328.50 |
| 2008-01-16 | 617 | 645 | 613 | 624 | 540,050 | 312 |
| 2008-01-15 | 689 | 690 | 657 | 667 | 460,500 | 333.50 |
| 2008-01-11 | 732 | 733 | 686 | 698 | 430,350 | 349 |
| 2008-01-10 | 725 | 740 | 710 | 731 | 446,000 | 365.50 |
| 2008-01-09 | 706 | 728 | 699 | 724 | 288,500 | 362 |
| 2008-01-08 | 730 | 736 | 707 | 716 | 279,100 | 358 |
| 2008-01-07 | 729 | 749 | 711 | 732 | 513,350 | 366 |
| 2008-01-04 | 780 | 780 | 713 | 727 | 295,450 | 363.50 |
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
