9997 (株)ベルーナ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 378 | 380 | 373 | 377 | 25,250 | 188.50 |
| 2009-12-29 | 374 | 382 | 372 | 377 | 42,200 | 188.50 |
| 2009-12-28 | 376 | 382 | 374 | 377 | 67,050 | 188.50 |
| 2009-12-25 | 369 | 375 | 366 | 375 | 41,500 | 187.50 |
| 2009-12-24 | 369 | 373 | 365 | 370 | 25,500 | 185 |
| 2009-12-22 | 364 | 374 | 364 | 371 | 48,450 | 185.50 |
| 2009-12-21 | 373 | 373 | 365 | 368 | 50,700 | 184 |
| 2009-12-18 | 366 | 373 | 366 | 368 | 51,250 | 184 |
| 2009-12-17 | 373 | 377 | 369 | 369 | 29,450 | 184.50 |
| 2009-12-16 | 368 | 378 | 366 | 373 | 60,300 | 186.50 |
| 2009-12-15 | 369 | 372 | 364 | 368 | 38,950 | 184 |
| 2009-12-14 | 371 | 378 | 361 | 368 | 57,050 | 184 |
| 2009-12-11 | 374 | 375 | 366 | 370 | 118,600 | 185 |
| 2009-12-10 | 373 | 376 | 362 | 365 | 199,200 | 182.50 |
| 2009-12-09 | 343 | 355 | 343 | 355 | 67,400 | 177.50 |
| 2009-12-08 | 357 | 361 | 344 | 345 | 166,050 | 172.50 |
| 2009-12-07 | 360 | 364 | 348 | 355 | 80,350 | 177.50 |
| 2009-12-04 | 366 | 369 | 357 | 357 | 102,250 | 178.50 |
| 2009-12-03 | 355 | 371 | 355 | 366 | 119,400 | 183 |
| 2009-12-02 | 363 | 363 | 354 | 355 | 67,500 | 177.50 |
| 2009-12-01 | 348 | 362 | 344 | 358 | 203,000 | 179 |
| 2009-11-30 | 332 | 345 | 329 | 338 | 160,450 | 169 |
| 2009-11-27 | 331 | 338 | 320 | 332 | 97,950 | 166 |
| 2009-11-26 | 327 | 342 | 327 | 334 | 108,650 | 167 |
| 2009-11-25 | 324 | 344 | 324 | 330 | 104,750 | 165 |
| 2009-11-24 | 334 | 338 | 320 | 321 | 110,750 | 160.50 |
| 2009-11-20 | 331 | 340 | 326 | 332 | 102,300 | 166 |
| 2009-11-19 | 339 | 343 | 314 | 332 | 161,100 | 166 |
| 2009-11-18 | 341 | 349 | 340 | 342 | 56,350 | 171 |
| 2009-11-17 | 351 | 356 | 333 | 339 | 193,300 | 169.50 |
| 2009-11-16 | 361 | 369 | 351 | 351 | 102,400 | 175.50 |
| 2009-11-13 | 362 | 369 | 358 | 364 | 77,550 | 182 |
| 2009-11-12 | 372 | 373 | 362 | 365 | 93,200 | 182.50 |
| 2009-11-11 | 379 | 386 | 369 | 374 | 156,200 | 187 |
| 2009-11-10 | 390 | 391 | 372 | 374 | 112,700 | 187 |
| 2009-11-09 | 378 | 385 | 350 | 380 | 198,400 | 190 |
| 2009-11-06 | 397 | 398 | 376 | 382 | 96,200 | 191 |
| 2009-11-05 | 395 | 398 | 382 | 392 | 109,250 | 196 |
| 2009-11-04 | 393 | 401 | 393 | 397 | 37,300 | 198.50 |
| 2009-11-02 | 397 | 398 | 392 | 395 | 31,200 | 197.50 |
| 2009-10-30 | 400 | 401 | 392 | 394 | 51,000 | 197 |
| 2009-10-29 | 397 | 401 | 390 | 400 | 116,600 | 200 |
| 2009-10-28 | 398 | 404 | 394 | 404 | 72,800 | 202 |
| 2009-10-27 | 400 | 403 | 395 | 400 | 92,350 | 200 |
| 2009-10-26 | 402 | 405 | 400 | 404 | 54,450 | 202 |
| 2009-10-23 | 400 | 402 | 396 | 401 | 45,600 | 200.50 |
| 2009-10-22 | 399 | 400 | 391 | 400 | 58,650 | 200 |
| 2009-10-21 | 396 | 399 | 395 | 399 | 32,850 | 199.50 |
| 2009-10-20 | 398 | 401 | 390 | 401 | 41,350 | 200.50 |
| 2009-10-19 | 397 | 402 | 392 | 397 | 52,050 | 198.50 |
| 2009-10-16 | 402 | 402 | 393 | 396 | 29,050 | 198 |
| 2009-10-15 | 404 | 408 | 400 | 402 | 55,250 | 201 |
| 2009-10-14 | 404 | 406 | 399 | 404 | 85,150 | 202 |
| 2009-10-13 | 388 | 406 | 381 | 400 | 175,050 | 200 |
| 2009-10-09 | 385 | 392 | 385 | 388 | 80,550 | 194 |
| 2009-10-08 | 381 | 389 | 379 | 382 | 74,400 | 191 |
| 2009-10-07 | 384 | 385 | 378 | 382 | 54,450 | 191 |
| 2009-10-06 | 368 | 384 | 361 | 383 | 117,550 | 191.50 |
| 2009-10-05 | 370 | 377 | 364 | 373 | 158,750 | 186.50 |
| 2009-10-02 | 377 | 377 | 362 | 371 | 112,250 | 185.50 |
| 2009-10-01 | 375 | 378 | 373 | 377 | 73,950 | 188.50 |
| 2009-09-30 | 381 | 393 | 371 | 380 | 121,900 | 190 |
| 2009-09-29 | 376 | 383 | 374 | 380 | 172,450 | 190 |
| 2009-09-28 | 386 | 386 | 365 | 379 | 211,000 | 189.50 |
| 2009-09-25 | 394 | 396 | 375 | 385 | 124,000 | 192.50 |
| 2009-09-24 | 394 | 402 | 393 | 402 | 134,050 | 201 |
| 2009-09-18 | 393 | 395 | 390 | 393 | 82,000 | 196.50 |
| 2009-09-17 | 395 | 409 | 393 | 398 | 133,950 | 199 |
| 2009-09-16 | 392 | 402 | 392 | 396 | 38,350 | 198 |
| 2009-09-15 | 400 | 400 | 393 | 397 | 93,050 | 198.50 |
| 2009-09-14 | 409 | 409 | 398 | 400 | 81,150 | 200 |
| 2009-09-11 | 412 | 413 | 407 | 408 | 71,250 | 204 |
| 2009-09-10 | 410 | 414 | 403 | 407 | 179,500 | 203.50 |
| 2009-09-09 | 406 | 411 | 403 | 410 | 108,050 | 205 |
| 2009-09-08 | 398 | 405 | 396 | 403 | 39,700 | 201.50 |
| 2009-09-07 | 405 | 410 | 396 | 401 | 96,300 | 200.50 |
| 2009-09-04 | 411 | 412 | 401 | 403 | 164,700 | 201.50 |
| 2009-09-03 | 413 | 415 | 409 | 413 | 91,450 | 206.50 |
| 2009-09-02 | 417 | 419 | 408 | 413 | 209,800 | 206.50 |
| 2009-09-01 | 412 | 426 | 410 | 422 | 331,500 | 211 |
| 2009-08-31 | 410 | 417 | 403 | 410 | 226,500 | 205 |
| 2009-08-28 | 411 | 418 | 408 | 412 | 163,800 | 206 |
| 2009-08-27 | 417 | 420 | 407 | 414 | 313,650 | 207 |
| 2009-08-26 | 403 | 409 | 401 | 407 | 201,350 | 203.50 |
| 2009-08-25 | 392 | 399 | 385 | 397 | 144,050 | 198.50 |
| 2009-08-24 | 398 | 404 | 393 | 394 | 101,350 | 197 |
| 2009-08-21 | 398 | 398 | 392 | 395 | 46,150 | 197.50 |
| 2009-08-20 | 399 | 399 | 395 | 397 | 94,300 | 198.50 |
| 2009-08-19 | 390 | 399 | 390 | 394 | 93,500 | 197 |
| 2009-08-18 | 396 | 399 | 391 | 394 | 101,850 | 197 |
| 2009-08-17 | 400 | 401 | 394 | 401 | 65,800 | 200.50 |
| 2009-08-14 | 396 | 407 | 396 | 398 | 163,400 | 199 |
| 2009-08-13 | 399 | 401 | 396 | 400 | 48,400 | 200 |
| 2009-08-12 | 396 | 401 | 395 | 398 | 74,700 | 199 |
| 2009-08-11 | 398 | 404 | 397 | 401 | 156,400 | 200.50 |
| 2009-08-10 | 394 | 400 | 390 | 394 | 115,700 | 197 |
| 2009-08-07 | 388 | 392 | 383 | 392 | 131,050 | 196 |
| 2009-08-06 | 386 | 398 | 383 | 392 | 169,400 | 196 |
| 2009-08-05 | 388 | 390 | 383 | 385 | 53,300 | 192.50 |
| 2009-08-04 | 382 | 394 | 378 | 392 | 162,650 | 196 |
| 2009-08-03 | 390 | 392 | 382 | 382 | 109,650 | 191 |
| 2009-07-31 | 384 | 390 | 381 | 390 | 68,600 | 195 |
| 2009-07-30 | 387 | 388 | 382 | 384 | 70,350 | 192 |
| 2009-07-29 | 391 | 392 | 385 | 387 | 85,800 | 193.50 |
| 2009-07-28 | 394 | 395 | 381 | 387 | 215,500 | 193.50 |
| 2009-07-27 | 401 | 402 | 390 | 394 | 193,700 | 197 |
| 2009-07-24 | 397 | 400 | 393 | 400 | 97,700 | 200 |
| 2009-07-23 | 400 | 414 | 392 | 392 | 387,000 | 196 |
| 2009-07-22 | 404 | 405 | 397 | 402 | 144,450 | 201 |
| 2009-07-21 | 384 | 412 | 383 | 405 | 279,950 | 202.50 |
| 2009-07-17 | 387 | 390 | 374 | 382 | 173,700 | 191 |
| 2009-07-16 | 388 | 394 | 380 | 386 | 318,700 | 193 |
| 2009-07-15 | 388 | 398 | 371 | 387 | 225,900 | 193.50 |
| 2009-07-14 | 374 | 380 | 366 | 377 | 144,500 | 188.50 |
| 2009-07-13 | 390 | 390 | 361 | 371 | 367,500 | 185.50 |
| 2009-07-10 | 388 | 390 | 377 | 389 | 178,850 | 194.50 |
| 2009-07-09 | 391 | 392 | 379 | 387 | 227,600 | 193.50 |
| 2009-07-08 | 395 | 395 | 378 | 386 | 167,550 | 193 |
| 2009-07-07 | 400 | 402 | 386 | 397 | 330,400 | 198.50 |
| 2009-07-06 | 391 | 399 | 371 | 387 | 229,850 | 193.50 |
| 2009-07-03 | 370 | 392 | 367 | 390 | 283,700 | 195 |
| 2009-07-02 | 375 | 376 | 367 | 375 | 98,050 | 187.50 |
| 2009-07-01 | 366 | 374 | 364 | 371 | 108,700 | 185.50 |
| 2009-06-30 | 366 | 374 | 366 | 368 | 80,850 | 184 |
| 2009-06-29 | 372 | 372 | 364 | 366 | 70,950 | 183 |
| 2009-06-26 | 364 | 369 | 361 | 366 | 86,250 | 183 |
| 2009-06-25 | 357 | 364 | 356 | 361 | 69,300 | 180.50 |
| 2009-06-24 | 354 | 359 | 353 | 356 | 85,550 | 178 |
| 2009-06-23 | 355 | 364 | 354 | 359 | 89,050 | 179.50 |
| 2009-06-22 | 356 | 365 | 353 | 364 | 125,700 | 182 |
| 2009-06-19 | 363 | 370 | 355 | 356 | 182,700 | 178 |
| 2009-06-18 | 366 | 371 | 362 | 367 | 110,800 | 183.50 |
| 2009-06-17 | 357 | 369 | 357 | 367 | 120,750 | 183.50 |
| 2009-06-16 | 383 | 383 | 369 | 372 | 151,250 | 186 |
| 2009-06-15 | 376 | 382 | 373 | 382 | 246,600 | 191 |
| 2009-06-12 | 376 | 379 | 373 | 375 | 163,250 | 187.50 |
| 2009-06-11 | 373 | 374 | 369 | 371 | 172,900 | 185.50 |
| 2009-06-10 | 368 | 370 | 365 | 369 | 164,050 | 184.50 |
| 2009-06-09 | 365 | 369 | 364 | 369 | 174,350 | 184.50 |
| 2009-06-08 | 373 | 373 | 363 | 365 | 186,500 | 182.50 |
| 2009-06-05 | 373 | 375 | 365 | 368 | 123,900 | 184 |
| 2009-06-04 | 365 | 372 | 361 | 369 | 237,850 | 184.50 |
| 2009-06-03 | 365 | 368 | 356 | 364 | 259,850 | 182 |
| 2009-06-02 | 363 | 367 | 362 | 364 | 350,500 | 182 |
| 2009-06-01 | 366 | 375 | 352 | 362 | 634,800 | 181 |
| 2009-05-29 | 378 | 386 | 362 | 371 | 669,800 | 185.50 |
| 2009-05-28 | 392 | 405 | 390 | 402 | 229,800 | 201 |
| 2009-05-27 | 414 | 416 | 398 | 402 | 259,550 | 201 |
| 2009-05-26 | 422 | 435 | 404 | 419 | 232,250 | 209.50 |
| 2009-05-25 | 379 | 425 | 379 | 415 | 311,500 | 207.50 |
| 2009-05-22 | 370 | 386 | 370 | 381 | 173,850 | 190.50 |
| 2009-05-21 | 371 | 384 | 371 | 380 | 83,100 | 190 |
| 2009-05-20 | 381 | 386 | 368 | 376 | 89,200 | 188 |
| 2009-05-19 | 379 | 386 | 370 | 380 | 133,600 | 190 |
| 2009-05-18 | 363 | 365 | 343 | 359 | 119,800 | 179.50 |
| 2009-05-15 | 373 | 373 | 363 | 372 | 97,800 | 186 |
| 2009-05-14 | 370 | 379 | 366 | 375 | 82,600 | 187.50 |
| 2009-05-13 | 392 | 393 | 381 | 385 | 189,650 | 192.50 |
| 2009-05-12 | 389 | 399 | 380 | 393 | 692,350 | 196.50 |
| 2009-05-11 | 409 | 409 | 409 | 409 | 93,150 | 204.50 |
| 2009-05-08 | 320 | 337 | 320 | 329 | 104,950 | 164.50 |
| 2009-05-07 | 312 | 318 | 310 | 315 | 72,550 | 157.50 |
| 2009-05-01 | 316 | 316 | 306 | 312 | 28,400 | 156 |
| 2009-04-30 | 305 | 312 | 305 | 307 | 94,300 | 153.50 |
| 2009-04-28 | 323 | 323 | 306 | 308 | 102,600 | 154 |
| 2009-04-27 | 319 | 327 | 317 | 322 | 117,800 | 161 |
| 2009-04-24 | 300 | 325 | 300 | 314 | 174,800 | 157 |
| 2009-04-23 | 299 | 307 | 297 | 304 | 116,750 | 152 |
| 2009-04-22 | 311 | 313 | 299 | 301 | 127,100 | 150.50 |
| 2009-04-21 | 310 | 317 | 303 | 311 | 101,150 | 155.50 |
| 2009-04-20 | 314 | 318 | 309 | 311 | 40,150 | 155.50 |
| 2009-04-17 | 315 | 321 | 303 | 318 | 79,550 | 159 |
| 2009-04-16 | 327 | 328 | 305 | 315 | 132,950 | 157.50 |
| 2009-04-15 | 333 | 333 | 314 | 323 | 127,850 | 161.50 |
| 2009-04-14 | 366 | 393 | 314 | 330 | 578,350 | 165 |
| 2009-04-13 | 291 | 359 | 291 | 359 | 606,300 | 179.50 |
| 2009-04-10 | 274 | 280 | 269 | 279 | 113,000 | 139.50 |
| 2009-04-09 | 260 | 269 | 258 | 269 | 51,800 | 134.50 |
| 2009-04-08 | 260 | 265 | 257 | 257 | 28,750 | 128.50 |
| 2009-04-07 | 262 | 266 | 260 | 262 | 36,300 | 131 |
| 2009-04-06 | 274 | 277 | 263 | 267 | 43,250 | 133.50 |
| 2009-04-03 | 275 | 277 | 267 | 273 | 53,150 | 136.50 |
| 2009-04-02 | 266 | 274 | 260 | 273 | 109,750 | 136.50 |
| 2009-04-01 | 254 | 258 | 251 | 257 | 55,200 | 128.50 |
| 2009-03-31 | 260 | 263 | 253 | 254 | 53,650 | 127 |
| 2009-03-30 | 270 | 277 | 261 | 263 | 38,250 | 131.50 |
| 2009-03-27 | 280 | 282 | 271 | 271 | 92,100 | 135.50 |
| 2009-03-26 | 275 | 277 | 272 | 275 | 57,350 | 137.50 |
| 2009-03-25 | 263 | 280 | 263 | 280 | 80,600 | 140 |
| 2009-03-24 | 254 | 267 | 253 | 262 | 92,350 | 131 |
| 2009-03-23 | 245 | 249 | 242 | 248 | 67,450 | 124 |
| 2009-03-19 | 250 | 250 | 243 | 244 | 34,400 | 122 |
| 2009-03-18 | 245 | 248 | 242 | 247 | 56,800 | 123.50 |
| 2009-03-17 | 240 | 241 | 236 | 239 | 59,600 | 119.50 |
| 2009-03-16 | 233 | 238 | 228 | 235 | 50,900 | 117.50 |
| 2009-03-13 | 229 | 238 | 228 | 228 | 69,300 | 114 |
| 2009-03-12 | 234 | 239 | 226 | 228 | 31,650 | 114 |
| 2009-03-11 | 239 | 240 | 234 | 239 | 19,400 | 119.50 |
| 2009-03-10 | 238 | 242 | 232 | 233 | 55,350 | 116.50 |
| 2009-03-09 | 231 | 237 | 231 | 233 | 39,200 | 116.50 |
| 2009-03-06 | 244 | 244 | 237 | 238 | 36,000 | 119 |
| 2009-03-05 | 240 | 240 | 235 | 239 | 31,250 | 119.50 |
| 2009-03-04 | 220 | 238 | 220 | 235 | 43,550 | 117.50 |
| 2009-03-03 | 221 | 223 | 217 | 222 | 50,000 | 111 |
| 2009-03-02 | 225 | 228 | 224 | 226 | 18,450 | 113 |
| 2009-02-27 | 235 | 237 | 230 | 230 | 52,950 | 115 |
| 2009-02-26 | 230 | 240 | 229 | 235 | 76,450 | 117.50 |
| 2009-02-25 | 242 | 242 | 230 | 235 | 55,250 | 117.50 |
| 2009-02-24 | 225 | 234 | 225 | 231 | 26,750 | 115.50 |
| 2009-02-23 | 232 | 244 | 230 | 236 | 40,850 | 118 |
| 2009-02-20 | 248 | 248 | 241 | 245 | 36,850 | 122.50 |
| 2009-02-19 | 248 | 248 | 241 | 244 | 24,600 | 122 |
| 2009-02-18 | 236 | 249 | 236 | 243 | 30,150 | 121.50 |
| 2009-02-17 | 243 | 249 | 240 | 240 | 12,100 | 120 |
| 2009-02-16 | 254 | 254 | 246 | 248 | 36,050 | 124 |
| 2009-02-13 | 239 | 259 | 230 | 246 | 92,000 | 123 |
| 2009-02-12 | 245 | 252 | 237 | 244 | 94,150 | 122 |
| 2009-02-10 | 265 | 265 | 253 | 255 | 98,250 | 127.50 |
| 2009-02-09 | 253 | 262 | 249 | 250 | 86,650 | 125 |
| 2009-02-06 | 255 | 262 | 252 | 255 | 56,050 | 127.50 |
| 2009-02-05 | 262 | 265 | 254 | 257 | 49,800 | 128.50 |
| 2009-02-04 | 254 | 268 | 251 | 264 | 66,800 | 132 |
| 2009-02-03 | 246 | 263 | 246 | 259 | 75,600 | 129.50 |
| 2009-02-02 | 245 | 252 | 244 | 248 | 86,250 | 124 |
| 2009-01-30 | 265 | 267 | 255 | 257 | 118,050 | 128.50 |
| 2009-01-29 | 280 | 282 | 272 | 275 | 95,600 | 137.50 |
| 2009-01-28 | 278 | 279 | 274 | 279 | 82,200 | 139.50 |
| 2009-01-27 | 268 | 274 | 261 | 270 | 81,400 | 135 |
| 2009-01-26 | 271 | 272 | 263 | 264 | 55,200 | 132 |
| 2009-01-23 | 260 | 280 | 258 | 271 | 104,900 | 135.50 |
| 2009-01-22 | 262 | 266 | 253 | 262 | 61,900 | 131 |
| 2009-01-21 | 266 | 267 | 250 | 258 | 85,850 | 129 |
| 2009-01-20 | 279 | 286 | 270 | 274 | 108,000 | 137 |
| 2009-01-19 | 260 | 285 | 259 | 278 | 267,000 | 139 |
| 2009-01-16 | 246 | 258 | 246 | 256 | 103,600 | 128 |
| 2009-01-15 | 246 | 249 | 244 | 246 | 73,450 | 123 |
| 2009-01-14 | 245 | 249 | 242 | 249 | 71,250 | 124.50 |
| 2009-01-13 | 246 | 249 | 241 | 241 | 134,750 | 120.50 |
| 2009-01-09 | 236 | 241 | 235 | 241 | 100,900 | 120.50 |
| 2009-01-08 | 245 | 245 | 236 | 241 | 114,700 | 120.50 |
| 2009-01-07 | 247 | 249 | 240 | 246 | 238,200 | 123 |
| 2009-01-06 | 245 | 249 | 241 | 244 | 301,400 | 122 |
| 2009-01-05 | 248 | 248 | 240 | 240 | 41,550 | 120 |
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
