9997 (株)ベルーナ の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 615 | 616 | 608 | 609 | 16,300 | 304.50 |
2012-12-27 | 619 | 620 | 613 | 614 | 24,800 | 307 |
2012-12-26 | 620 | 620 | 615 | 617 | 24,500 | 308.50 |
2012-12-25 | 612 | 618 | 609 | 618 | 29,000 | 309 |
2012-12-21 | 612 | 616 | 610 | 611 | 19,100 | 305.50 |
2012-12-20 | 619 | 619 | 610 | 610 | 29,300 | 305 |
2012-12-19 | 610 | 620 | 608 | 620 | 28,000 | 310 |
2012-12-18 | 607 | 616 | 606 | 608 | 20,550 | 304 |
2012-12-17 | 625 | 625 | 607 | 609 | 17,300 | 304.50 |
2012-12-14 | 619 | 623 | 617 | 619 | 34,450 | 309.50 |
2012-12-13 | 630 | 630 | 617 | 619 | 16,500 | 309.50 |
2012-12-12 | 623 | 628 | 620 | 624 | 15,000 | 312 |
2012-12-11 | 621 | 628 | 619 | 619 | 13,200 | 309.50 |
2012-12-10 | 640 | 640 | 620 | 626 | 52,800 | 313 |
2012-12-07 | 625 | 627 | 619 | 625 | 18,300 | 312.50 |
2012-12-06 | 617 | 626 | 616 | 625 | 20,950 | 312.50 |
2012-12-05 | 615 | 618 | 611 | 612 | 12,650 | 306 |
2012-12-04 | 608 | 616 | 607 | 614 | 17,300 | 307 |
2012-12-03 | 615 | 615 | 607 | 607 | 10,150 | 303.50 |
2012-11-30 | 613 | 620 | 611 | 612 | 16,800 | 306 |
2012-11-29 | 604 | 617 | 604 | 613 | 10,250 | 306.50 |
2012-11-28 | 618 | 618 | 603 | 604 | 9,000 | 302 |
2012-11-27 | 616 | 620 | 615 | 620 | 21,750 | 310 |
2012-11-26 | 634 | 634 | 609 | 610 | 31,100 | 305 |
2012-11-22 | 619 | 624 | 601 | 624 | 38,050 | 312 |
2012-11-21 | 615 | 618 | 609 | 613 | 10,100 | 306.50 |
2012-11-20 | 604 | 613 | 603 | 611 | 17,200 | 305.50 |
2012-11-19 | 600 | 610 | 599 | 608 | 14,600 | 304 |
2012-11-16 | 585 | 594 | 585 | 594 | 15,650 | 297 |
2012-11-15 | 591 | 592 | 590 | 590 | 6,300 | 295 |
2012-11-14 | 583 | 592 | 583 | 591 | 12,150 | 295.50 |
2012-11-13 | 584 | 589 | 581 | 581 | 22,600 | 290.50 |
2012-11-12 | 592 | 593 | 586 | 588 | 24,200 | 294 |
2012-11-09 | 596 | 603 | 593 | 599 | 21,450 | 299.50 |
2012-11-08 | 596 | 601 | 591 | 596 | 22,250 | 298 |
2012-11-07 | 596 | 604 | 596 | 601 | 21,200 | 300.50 |
2012-11-06 | 593 | 604 | 591 | 594 | 29,550 | 297 |
2012-11-05 | 605 | 609 | 591 | 594 | 23,750 | 297 |
2012-11-02 | 612 | 617 | 601 | 616 | 23,000 | 308 |
2012-11-01 | 596 | 612 | 591 | 606 | 18,500 | 303 |
2012-10-31 | 587 | 598 | 585 | 592 | 37,650 | 296 |
2012-10-30 | 600 | 600 | 586 | 586 | 26,700 | 293 |
2012-10-29 | 599 | 602 | 597 | 599 | 14,850 | 299.50 |
2012-10-26 | 595 | 601 | 586 | 596 | 46,650 | 298 |
2012-10-25 | 588 | 599 | 588 | 596 | 26,850 | 298 |
2012-10-24 | 580 | 589 | 579 | 587 | 14,300 | 293.50 |
2012-10-23 | 593 | 595 | 582 | 584 | 15,400 | 292 |
2012-10-22 | 596 | 596 | 588 | 594 | 13,550 | 297 |
2012-10-19 | 590 | 600 | 590 | 597 | 17,700 | 298.50 |
2012-10-18 | 598 | 598 | 590 | 590 | 12,950 | 295 |
2012-10-17 | 591 | 597 | 586 | 591 | 18,600 | 295.50 |
2012-10-16 | 576 | 590 | 576 | 581 | 9,100 | 290.50 |
2012-10-15 | 572 | 575 | 570 | 574 | 12,050 | 287 |
2012-10-12 | 573 | 580 | 570 | 572 | 17,850 | 286 |
2012-10-11 | 590 | 592 | 568 | 573 | 20,400 | 286.50 |
2012-10-10 | 590 | 596 | 584 | 590 | 29,150 | 295 |
2012-10-09 | 600 | 617 | 595 | 600 | 36,550 | 300 |
2012-10-05 | 587 | 604 | 586 | 594 | 19,300 | 297 |
2012-10-04 | 596 | 607 | 585 | 588 | 33,900 | 294 |
2012-10-03 | 620 | 620 | 595 | 604 | 54,400 | 302 |
2012-10-02 | 629 | 629 | 620 | 622 | 10,200 | 311 |
2012-10-01 | 633 | 639 | 619 | 630 | 14,850 | 315 |
2012-09-28 | 640 | 646 | 632 | 633 | 8,250 | 316.50 |
2012-09-27 | 648 | 650 | 644 | 646 | 9,800 | 323 |
2012-09-26 | 647 | 658 | 631 | 648 | 27,600 | 324 |
2012-09-25 | 620 | 650 | 619 | 650 | 27,650 | 325 |
2012-09-24 | 642 | 643 | 629 | 630 | 10,650 | 315 |
2012-09-21 | 644 | 646 | 641 | 642 | 9,550 | 321 |
2012-09-20 | 643 | 644 | 639 | 639 | 14,600 | 319.50 |
2012-09-19 | 645 | 645 | 639 | 639 | 17,300 | 319.50 |
2012-09-18 | 645 | 648 | 638 | 641 | 18,650 | 320.50 |
2012-09-14 | 640 | 649 | 640 | 645 | 26,300 | 322.50 |
2012-09-13 | 645 | 645 | 640 | 641 | 7,350 | 320.50 |
2012-09-12 | 639 | 643 | 638 | 643 | 26,800 | 321.50 |
2012-09-11 | 630 | 641 | 626 | 640 | 36,000 | 320 |
2012-09-10 | 630 | 643 | 628 | 640 | 32,700 | 320 |
2012-09-07 | 650 | 650 | 630 | 638 | 25,600 | 319 |
2012-09-06 | 636 | 645 | 636 | 645 | 24,450 | 322.50 |
2012-09-05 | 639 | 641 | 636 | 636 | 17,300 | 318 |
2012-09-04 | 635 | 643 | 632 | 639 | 23,350 | 319.50 |
2012-09-03 | 639 | 644 | 635 | 635 | 15,050 | 317.50 |
2012-08-31 | 648 | 651 | 647 | 647 | 25,450 | 323.50 |
2012-08-30 | 645 | 649 | 644 | 648 | 20,600 | 324 |
2012-08-29 | 634 | 652 | 631 | 645 | 20,250 | 322.50 |
2012-08-28 | 658 | 658 | 630 | 630 | 27,000 | 315 |
2012-08-27 | 658 | 665 | 653 | 653 | 18,950 | 326.50 |
2012-08-24 | 648 | 655 | 648 | 655 | 17,150 | 327.50 |
2012-08-23 | 638 | 650 | 638 | 645 | 23,700 | 322.50 |
2012-08-22 | 645 | 645 | 638 | 640 | 19,150 | 320 |
2012-08-21 | 640 | 651 | 640 | 645 | 26,650 | 322.50 |
2012-08-20 | 636 | 641 | 635 | 638 | 23,500 | 319 |
2012-08-17 | 649 | 649 | 635 | 635 | 41,200 | 317.50 |
2012-08-16 | 651 | 653 | 641 | 649 | 29,550 | 324.50 |
2012-08-15 | 655 | 656 | 649 | 651 | 15,600 | 325.50 |
2012-08-14 | 652 | 654 | 647 | 652 | 38,150 | 326 |
2012-08-13 | 645 | 654 | 645 | 646 | 18,000 | 323 |
2012-08-10 | 639 | 648 | 639 | 645 | 21,050 | 322.50 |
2012-08-09 | 656 | 656 | 640 | 650 | 33,100 | 325 |
2012-08-08 | 647 | 654 | 642 | 654 | 35,700 | 327 |
2012-08-07 | 639 | 645 | 633 | 644 | 25,450 | 322 |
2012-08-06 | 620 | 639 | 620 | 638 | 28,950 | 319 |
2012-08-03 | 614 | 615 | 606 | 606 | 11,750 | 303 |
2012-08-02 | 614 | 628 | 614 | 620 | 13,700 | 310 |
2012-08-01 | 624 | 624 | 616 | 616 | 9,750 | 308 |
2012-07-31 | 630 | 632 | 621 | 630 | 12,000 | 315 |
2012-07-30 | 614 | 633 | 614 | 632 | 9,800 | 316 |
2012-07-27 | 615 | 623 | 611 | 615 | 11,350 | 307.50 |
2012-07-26 | 608 | 614 | 601 | 605 | 30,200 | 302.50 |
2012-07-25 | 594 | 604 | 594 | 598 | 22,850 | 299 |
2012-07-24 | 610 | 617 | 592 | 593 | 13,000 | 296.50 |
2012-07-23 | 603 | 616 | 603 | 606 | 12,900 | 303 |
2012-07-20 | 616 | 617 | 608 | 608 | 23,500 | 304 |
2012-07-19 | 610 | 632 | 610 | 617 | 16,050 | 308.50 |
2012-07-18 | 622 | 622 | 610 | 610 | 23,650 | 305 |
2012-07-17 | 629 | 636 | 620 | 620 | 15,750 | 310 |
2012-07-13 | 638 | 641 | 630 | 630 | 14,850 | 315 |
2012-07-12 | 650 | 650 | 639 | 640 | 11,600 | 320 |
2012-07-11 | 642 | 653 | 640 | 647 | 15,200 | 323.50 |
2012-07-10 | 668 | 668 | 650 | 651 | 52,400 | 325.50 |
2012-07-09 | 634 | 650 | 633 | 648 | 22,350 | 324 |
2012-07-06 | 626 | 637 | 622 | 624 | 26,500 | 312 |
2012-07-05 | 626 | 631 | 619 | 620 | 14,050 | 310 |
2012-07-04 | 639 | 644 | 626 | 630 | 15,300 | 315 |
2012-07-03 | 628 | 639 | 621 | 638 | 18,100 | 319 |
2012-07-02 | 641 | 641 | 618 | 618 | 20,600 | 309 |
2012-06-29 | 647 | 650 | 629 | 629 | 37,800 | 314.50 |
2012-06-28 | 643 | 660 | 640 | 657 | 39,350 | 328.50 |
2012-06-27 | 638 | 641 | 635 | 641 | 18,400 | 320.50 |
2012-06-26 | 635 | 640 | 631 | 638 | 46,800 | 319 |
2012-06-25 | 630 | 632 | 624 | 628 | 21,450 | 314 |
2012-06-22 | 618 | 626 | 617 | 626 | 7,400 | 313 |
2012-06-21 | 634 | 634 | 620 | 625 | 11,550 | 312.50 |
2012-06-20 | 605 | 630 | 603 | 630 | 28,350 | 315 |
2012-06-19 | 585 | 604 | 585 | 593 | 17,800 | 296.50 |
2012-06-18 | 595 | 599 | 590 | 596 | 8,600 | 298 |
2012-06-15 | 607 | 607 | 580 | 585 | 17,550 | 292.50 |
2012-06-14 | 601 | 607 | 596 | 605 | 9,650 | 302.50 |
2012-06-13 | 605 | 611 | 597 | 605 | 13,600 | 302.50 |
2012-06-12 | 599 | 612 | 596 | 603 | 15,450 | 301.50 |
2012-06-11 | 620 | 625 | 609 | 613 | 28,250 | 306.50 |
2012-06-08 | 600 | 610 | 598 | 610 | 48,600 | 305 |
2012-06-07 | 592 | 599 | 586 | 599 | 16,550 | 299.50 |
2012-06-06 | 586 | 591 | 577 | 591 | 18,900 | 295.50 |
2012-06-05 | 578 | 595 | 566 | 593 | 31,750 | 296.50 |
2012-06-04 | 575 | 583 | 570 | 571 | 37,750 | 285.50 |
2012-06-01 | 575 | 585 | 575 | 585 | 20,300 | 292.50 |
2012-05-31 | 579 | 590 | 579 | 590 | 23,400 | 295 |
2012-05-30 | 600 | 600 | 580 | 592 | 24,300 | 296 |
2012-05-29 | 590 | 595 | 584 | 595 | 19,350 | 297.50 |
2012-05-28 | 611 | 611 | 587 | 593 | 41,250 | 296.50 |
2012-05-25 | 571 | 594 | 571 | 591 | 26,850 | 295.50 |
2012-05-24 | 570 | 575 | 567 | 569 | 65,400 | 284.50 |
2012-05-23 | 555 | 561 | 543 | 550 | 23,550 | 275 |
2012-05-22 | 549 | 556 | 545 | 545 | 10,500 | 272.50 |
2012-05-21 | 550 | 558 | 548 | 549 | 12,600 | 274.50 |
2012-05-18 | 555 | 563 | 542 | 560 | 27,200 | 280 |
2012-05-17 | 541 | 577 | 541 | 572 | 24,200 | 286 |
2012-05-16 | 551 | 551 | 541 | 545 | 18,900 | 272.50 |
2012-05-15 | 541 | 568 | 541 | 551 | 26,900 | 275.50 |
2012-05-14 | 580 | 585 | 541 | 553 | 24,150 | 276.50 |
2012-05-11 | 602 | 602 | 591 | 591 | 22,200 | 295.50 |
2012-05-10 | 603 | 604 | 592 | 600 | 17,000 | 300 |
2012-05-09 | 606 | 607 | 598 | 602 | 21,800 | 301 |
2012-05-08 | 587 | 614 | 587 | 609 | 24,100 | 304.50 |
2012-05-07 | 610 | 612 | 588 | 588 | 39,550 | 294 |
2012-05-02 | 620 | 637 | 619 | 635 | 13,900 | 317.50 |
2012-05-01 | 630 | 630 | 620 | 623 | 13,300 | 311.50 |
2012-04-27 | 643 | 643 | 633 | 635 | 17,600 | 317.50 |
2012-04-26 | 648 | 649 | 642 | 645 | 19,750 | 322.50 |
2012-04-25 | 627 | 641 | 627 | 641 | 19,800 | 320.50 |
2012-04-24 | 616 | 627 | 616 | 623 | 17,000 | 311.50 |
2012-04-23 | 622 | 630 | 616 | 624 | 20,000 | 312 |
2012-04-20 | 625 | 628 | 615 | 620 | 15,100 | 310 |
2012-04-19 | 630 | 640 | 622 | 622 | 13,750 | 311 |
2012-04-18 | 622 | 643 | 622 | 643 | 20,750 | 321.50 |
2012-04-17 | 610 | 621 | 610 | 614 | 12,100 | 307 |
2012-04-16 | 626 | 626 | 610 | 612 | 13,900 | 306 |
2012-04-13 | 629 | 635 | 626 | 631 | 8,350 | 315.50 |
2012-04-12 | 622 | 634 | 620 | 620 | 13,200 | 310 |
2012-04-11 | 605 | 625 | 605 | 622 | 16,950 | 311 |
2012-04-10 | 635 | 635 | 615 | 615 | 28,800 | 307.50 |
2012-04-09 | 628 | 640 | 628 | 634 | 16,400 | 317 |
2012-04-06 | 624 | 638 | 618 | 638 | 23,750 | 319 |
2012-04-05 | 621 | 630 | 616 | 620 | 47,100 | 310 |
2012-04-04 | 663 | 665 | 630 | 633 | 36,200 | 316.50 |
2012-04-03 | 673 | 674 | 661 | 661 | 18,900 | 330.50 |
2012-04-02 | 667 | 679 | 666 | 679 | 34,950 | 339.50 |
2012-03-30 | 660 | 677 | 660 | 672 | 29,350 | 336 |
2012-03-29 | 665 | 665 | 658 | 659 | 20,150 | 329.50 |
2012-03-28 | 648 | 666 | 647 | 665 | 25,300 | 332.50 |
2012-03-27 | 659 | 665 | 649 | 665 | 42,550 | 332.50 |
2012-03-26 | 655 | 662 | 649 | 650 | 40,600 | 325 |
2012-03-23 | 647 | 652 | 646 | 648 | 30,300 | 324 |
2012-03-22 | 645 | 650 | 645 | 650 | 18,350 | 325 |
2012-03-21 | 649 | 658 | 644 | 645 | 35,450 | 322.50 |
2012-03-19 | 658 | 660 | 652 | 653 | 24,250 | 326.50 |
2012-03-16 | 661 | 668 | 655 | 662 | 21,300 | 331 |
2012-03-15 | 661 | 668 | 660 | 664 | 27,800 | 332 |
2012-03-14 | 663 | 673 | 658 | 658 | 39,500 | 329 |
2012-03-13 | 651 | 665 | 648 | 654 | 20,350 | 327 |
2012-03-12 | 660 | 660 | 646 | 647 | 35,250 | 323.50 |
2012-03-09 | 655 | 664 | 650 | 656 | 52,250 | 328 |
2012-03-08 | 644 | 645 | 640 | 640 | 12,000 | 320 |
2012-03-07 | 627 | 644 | 627 | 644 | 23,950 | 322 |
2012-03-06 | 644 | 649 | 632 | 634 | 30,100 | 317 |
2012-03-05 | 645 | 650 | 642 | 647 | 25,600 | 323.50 |
2012-03-02 | 645 | 649 | 642 | 647 | 22,500 | 323.50 |
2012-03-01 | 642 | 644 | 635 | 636 | 36,550 | 318 |
2012-02-29 | 630 | 644 | 629 | 642 | 58,950 | 321 |
2012-02-28 | 623 | 630 | 617 | 629 | 22,850 | 314.50 |
2012-02-27 | 625 | 625 | 613 | 622 | 34,250 | 311 |
2012-02-24 | 620 | 621 | 613 | 618 | 17,900 | 309 |
2012-02-23 | 615 | 620 | 608 | 618 | 29,950 | 309 |
2012-02-22 | 612 | 614 | 603 | 610 | 17,300 | 305 |
2012-02-21 | 603 | 611 | 601 | 606 | 21,500 | 303 |
2012-02-20 | 615 | 619 | 605 | 605 | 17,500 | 302.50 |
2012-02-17 | 600 | 617 | 600 | 613 | 16,000 | 306.50 |
2012-02-16 | 606 | 612 | 600 | 600 | 17,700 | 300 |
2012-02-15 | 614 | 616 | 602 | 609 | 50,350 | 304.50 |
2012-02-14 | 605 | 615 | 600 | 611 | 15,300 | 305.50 |
2012-02-13 | 601 | 606 | 597 | 605 | 14,000 | 302.50 |
2012-02-10 | 624 | 624 | 596 | 599 | 54,400 | 299.50 |
2012-02-09 | 623 | 625 | 613 | 624 | 31,150 | 312 |
2012-02-08 | 599 | 619 | 599 | 619 | 34,050 | 309.50 |
2012-02-07 | 615 | 622 | 596 | 603 | 56,200 | 301.50 |
2012-02-06 | 620 | 629 | 620 | 621 | 21,700 | 310.50 |
2012-02-03 | 628 | 630 | 620 | 623 | 38,050 | 311.50 |
2012-02-02 | 621 | 634 | 620 | 625 | 38,200 | 312.50 |
2012-02-01 | 614 | 623 | 613 | 619 | 44,550 | 309.50 |
2012-01-31 | 597 | 613 | 597 | 608 | 31,550 | 304 |
2012-01-30 | 598 | 603 | 595 | 599 | 37,950 | 299.50 |
2012-01-27 | 598 | 606 | 594 | 601 | 46,450 | 300.50 |
2012-01-26 | 596 | 602 | 592 | 602 | 49,150 | 301 |
2012-01-25 | 577 | 594 | 577 | 592 | 45,500 | 296 |
2012-01-24 | 580 | 580 | 569 | 576 | 17,450 | 288 |
2012-01-23 | 567 | 579 | 567 | 578 | 26,450 | 289 |
2012-01-20 | 556 | 569 | 550 | 566 | 47,850 | 283 |
2012-01-19 | 564 | 574 | 552 | 552 | 38,700 | 276 |
2012-01-18 | 575 | 584 | 563 | 564 | 53,650 | 282 |
2012-01-17 | 575 | 586 | 575 | 584 | 37,500 | 292 |
2012-01-16 | 574 | 579 | 566 | 579 | 18,900 | 289.50 |
2012-01-13 | 581 | 582 | 572 | 576 | 29,700 | 288 |
2012-01-12 | 579 | 584 | 570 | 580 | 55,050 | 290 |
2012-01-11 | 565 | 581 | 562 | 578 | 32,350 | 289 |
2012-01-10 | 580 | 585 | 574 | 575 | 40,900 | 287.50 |
2012-01-06 | 594 | 594 | 578 | 581 | 47,600 | 290.50 |
2012-01-05 | 576 | 595 | 575 | 594 | 54,600 | 297 |
2012-01-04 | 591 | 591 | 577 | 583 | 39,050 | 291.50 |
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