9997 (株)ベルーナの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	510	514	504	509	91,900	509
2013-12-27	496	509	494	508	113,100	508
2013-12-26	494	497	486	494	98,700	494
2013-12-25	481	490	481	489	88,400	489
2013-12-24	490	492	480	482	95,300	482
2013-12-20	497	497	484	491	95,800	491
2013-12-19	490	499	490	497	193,200	497
2013-12-18	485	485	479	481	161,600	481
2013-12-17	485	493	485	488	52,400	488
2013-12-16	494	495	490	493	98,400	493
2013-12-13	486	499	485	491	219,100	491
2013-12-12	497	497	489	490	35,200	490
2013-12-11	495	497	488	495	69,200	495
2013-12-10	503	506	497	497	86,500	497
2013-12-09	497	506	497	503	58,800	503
2013-12-06	492	495	490	494	57,400	494
2013-12-05	503	506	494	494	71,800	494
2013-12-04	500	512	499	506	179,800	506
2013-12-03	497	509	496	503	170,500	503
2013-12-02	494	495	489	490	45,900	490
2013-11-29	485	493	485	493	59,000	493
2013-11-28	491	494	487	493	42,700	493
2013-11-27	484	490	484	489	50,100	489
2013-11-26	485	492	485	491	120,800	491
2013-11-25	495	495	486	490	74,200	490
2013-11-22	491	499	485	488	79,400	488
2013-11-21	494	495	490	493	45,300	493
2013-11-20	494	497	488	492	52,900	492
2013-11-19	497	499	489	497	82,700	497
2013-11-18	493	500	491	499	111,900	499
2013-11-15	486	491	483	487	139,700	487
2013-11-14	485	488	472	476	144,300	476
2013-11-13	485	490	478	481	79,200	481
2013-11-12	471	485	471	483	79,900	483
2013-11-11	482	485	464	467	185,700	467
2013-11-08	478	484	475	482	89,600	482
2013-11-07	501	503	479	481	219,000	481
2013-11-06	500	505	495	499	56,800	499
2013-11-05	507	507	495	501	130,300	501
2013-11-01	515	520	510	512	110,800	512
2013-10-31	535	535	518	520	80,800	520
2013-10-30	521	541	515	535	147,900	535
2013-10-29	512	518	506	517	81,400	517
2013-10-28	514	523	504	522	132,500	522
2013-10-25	514	516	508	510	76,100	510
2013-10-24	505	520	504	518	71,500	518
2013-10-23	530	531	507	509	146,300	509
2013-10-22	520	540	518	529	142,100	529
2013-10-21	514	520	513	516	88,000	516
2013-10-18	508	514	506	513	108,800	513
2013-10-17	502	515	501	504	74,000	504
2013-10-16	498	502	496	499	24,700	499
2013-10-15	500	503	494	497	52,700	497
2013-10-11	495	498	490	497	90,000	497
2013-10-10	486	493	484	492	70,700	492
2013-10-09	478	485	474	484	80,400	484
2013-10-08	485	486	476	478	87,700	478
2013-10-07	490	496	486	486	58,800	486
2013-10-04	496	497	488	490	59,300	490
2013-10-03	489	495	488	490	52,600	490
2013-10-02	503	504	485	488	133,000	488
2013-10-01	503	509	502	503	71,900	503
2013-09-30	507	507	494	501	44,400	501
2013-09-27	505	516	504	508	92,300	508
2013-09-26	513	513	468	500	69,100	500
2013-09-25	986	1,010	977	1,003	111,150	501.50
2013-09-24	978	986	967	978	76,750	489
2013-09-20	971	980	968	975	60,950	487.50
2013-09-19	945	955	941	953	58,100	476.50
2013-09-18	959	964	932	934	91,800	467
2013-09-17	971	973	941	945	66,000	472.50
2013-09-13	964	979	960	966	84,000	483
2013-09-12	990	1,004	973	983	53,500	491.50
2013-09-11	1,019	1,019	981	999	48,050	499.50
2013-09-10	987	1,008	962	1,001	79,350	500.50
2013-09-09	970	979	960	975	65,250	487.50
2013-09-06	942	952	921	933	47,250	466.50
2013-09-05	955	958	938	949	44,000	474.50
2013-09-04	960	963	937	946	56,800	473
2013-09-03	956	968	945	960	46,100	480
2013-09-02	931	938	927	930	9,600	465
2013-08-30	960	960	925	927	41,050	463.50
2013-08-29	945	958	934	957	47,450	478.50
2013-08-28	950	962	935	952	34,150	476
2013-08-27	963	968	955	961	21,100	480.50
2013-08-26	974	977	958	961	40,350	480.50
2013-08-23	986	991	975	981	35,650	490.50
2013-08-22	957	968	951	968	17,700	484
2013-08-21	960	973	953	963	38,550	481.50
2013-08-20	972	979	958	959	29,200	479.50
2013-08-19	985	989	977	978	27,000	489
2013-08-16	986	994	982	986	26,400	493
2013-08-15	1,013	1,013	987	988	28,850	494
2013-08-14	1,015	1,020	987	1,015	25,850	507.50
2013-08-13	986	1,008	980	1,008	53,450	504
2013-08-12	997	1,011	977	981	45,800	490.50
2013-08-09	995	1,005	989	1,002	41,450	501
2013-08-08	992	1,020	990	995	60,750	497.50
2013-08-07	989	1,018	988	993	99,650	496.50
2013-08-06	990	996	981	991	93,200	495.50
2013-08-05	1,019	1,019	983	985	243,350	492.50
2013-08-02	1,060	1,074	1,054	1,072	92,700	536
2013-08-01	990	1,053	984	1,053	29,800	526.50
2013-07-31	1,003	1,008	989	991	32,100	495.50
2013-07-30	994	1,022	976	1,016	56,100	508
2013-07-29	1,038	1,055	993	999	47,700	499.50
2013-07-26	1,064	1,074	1,045	1,055	51,250	527.50
2013-07-25	1,095	1,095	1,062	1,064	33,850	532
2013-07-24	1,068	1,094	1,068	1,087	23,550	543.50
2013-07-23	1,060	1,096	1,060	1,085	39,300	542.50
2013-07-22	1,068	1,080	1,052	1,076	22,550	538
2013-07-19	1,103	1,104	1,047	1,052	91,400	526
2013-07-18	1,085	1,101	1,081	1,085	38,550	542.50
2013-07-17	1,099	1,115	1,077	1,093	79,500	546.50
2013-07-16	1,131	1,133	1,062	1,086	71,300	543
2013-07-12	1,101	1,154	1,095	1,101	75,250	550.50
2013-07-11	1,074	1,086	1,050	1,074	41,200	537
2013-07-10	1,135	1,173	1,073	1,080	137,000	540
2013-07-09	1,090	1,136	1,090	1,132	62,900	566
2013-07-08	1,101	1,110	1,088	1,090	38,950	545
2013-07-05	1,086	1,100	1,085	1,097	31,900	548.50
2013-07-04	1,107	1,113	1,087	1,091	18,800	545.50
2013-07-03	1,095	1,110	1,076	1,103	46,000	551.50
2013-07-02	1,076	1,084	1,041	1,083	46,000	541.50
2013-07-01	1,056	1,077	1,040	1,064	56,450	532
2013-06-28	1,000	1,077	998	1,056	106,150	528
2013-06-27	950	997	950	996	54,400	498
2013-06-26	980	985	928	940	99,000	470
2013-06-25	935	979	922	951	95,800	475.50
2013-06-24	941	960	931	950	53,150	475
2013-06-21	931	945	910	935	62,000	467.50
2013-06-20	958	970	938	957	60,000	478.50
2013-06-19	931	970	931	967	73,150	483.50
2013-06-18	941	941	916	927	42,950	463.50
2013-06-17	903	956	880	941	81,900	470.50
2013-06-14	961	987	923	923	161,300	461.50
2013-06-13	1,003	1,005	961	963	91,000	481.50
2013-06-12	1,009	1,019	960	1,014	72,400	507
2013-06-11	1,008	1,052	1,002	1,027	74,650	513.50
2013-06-10	993	1,027	993	1,010	91,350	505
2013-06-07	993	1,009	936	966	119,650	483
2013-06-06	1,005	1,035	972	1,012	78,200	506
2013-06-05	1,030	1,052	1,001	1,006	43,650	503
2013-06-04	969	1,024	961	1,024	60,650	512
2013-06-03	1,002	1,028	992	996	67,950	498
2013-05-31	1,016	1,040	1,007	1,014	46,600	507
2013-05-30	1,021	1,061	992	1,021	63,250	510.50
2013-05-29	1,070	1,075	1,032	1,044	48,600	522
2013-05-28	1,014	1,072	1,011	1,058	50,700	529
2013-05-27	1,074	1,074	993	1,044	71,950	522
2013-05-24	1,046	1,106	1,039	1,075	85,950	537.50
2013-05-23	1,121	1,139	1,037	1,039	111,900	519.50
2013-05-22	1,182	1,182	1,136	1,155	69,550	577.50
2013-05-21	1,215	1,215	1,168	1,180	51,950	590
2013-05-20	1,220	1,229	1,185	1,185	67,550	592.50
2013-05-17	1,193	1,238	1,160	1,202	95,000	601
2013-05-16	1,174	1,230	1,130	1,192	145,550	596
2013-05-15	1,200	1,280	1,141	1,234	300,200	617
2013-05-14	1,098	1,105	1,005	1,034	79,100	517
2013-05-13	1,108	1,131	1,086	1,094	28,100	547
2013-05-10	1,142	1,149	1,074	1,094	61,400	547
2013-05-09	1,151	1,174	1,071	1,075	92,300	537.50
2013-05-08	1,053	1,343	1,051	1,151	327,700	575.50
2013-05-07	986	1,070	986	1,043	107,950	521.50
2013-05-02	943	963	943	956	27,150	478
2013-05-01	955	965	935	953	39,400	476.50
2013-04-30	972	980	955	955	42,200	477.50
2013-04-26	1,005	1,018	962	966	58,100	483
2013-04-25	977	1,009	977	1,004	61,300	502
2013-04-24	961	977	961	975	47,100	487.50
2013-04-23	981	981	962	962	42,700	481
2013-04-22	970	991	965	981	34,750	490.50
2013-04-19	953	972	929	954	58,050	477
2013-04-18	975	995	953	955	59,150	477.50
2013-04-17	947	972	947	963	49,200	481.50
2013-04-16	901	943	901	935	56,050	467.50
2013-04-15	932	951	925	925	55,350	462.50
2013-04-12	954	984	953	962	59,200	481
2013-04-11	935	960	931	948	51,900	474
2013-04-10	935	939	907	939	63,350	469.50
2013-04-09	940	940	912	923	58,650	461.50
2013-04-08	908	941	900	927	71,750	463.50
2013-04-05	877	910	864	887	69,500	443.50
2013-04-04	812	850	808	848	49,650	424
2013-04-03	805	839	805	833	52,400	416.50
2013-04-02	822	831	805	807	80,650	403.50
2013-04-01	867	867	820	830	44,350	415
2013-03-29	870	878	864	865	80,400	432.50
2013-03-28	859	917	857	915	62,800	457.50
2013-03-27	847	850	833	849	46,900	424.50
2013-03-26	808	844	805	835	82,800	417.50
2013-03-25	805	814	804	807	42,150	403.50
2013-03-22	821	823	801	801	28,900	400.50
2013-03-21	817	830	816	826	30,400	413
2013-03-19	825	830	814	816	45,200	408
2013-03-18	819	831	815	823	49,650	411.50
2013-03-15	793	833	788	820	97,900	410
2013-03-14	767	787	756	778	32,600	389
2013-03-13	750	772	750	752	47,300	376
2013-03-12	776	778	756	756	77,550	378
2013-03-11	790	798	771	785	94,200	392.50
2013-03-08	766	798	764	790	145,500	395
2013-03-07	745	751	742	744	55,500	372
2013-03-06	730	734	724	734	63,650	367
2013-03-05	695	715	695	714	45,300	357
2013-03-04	695	709	682	682	85,750	341
2013-03-01	695	695	687	690	16,350	345
2013-02-28	677	695	670	695	41,250	347.50
2013-02-27	672	680	665	680	38,300	340
2013-02-26	678	680	672	677	26,700	338.50
2013-02-25	680	685	677	679	34,550	339.50
2013-02-22	672	681	667	673	24,800	336.50
2013-02-21	684	685	678	678	18,150	339
2013-02-20	678	684	678	679	35,750	339.50
2013-02-19	664	679	664	668	23,450	334
2013-02-18	661	676	661	676	22,050	338
2013-02-15	651	665	635	663	55,850	331.50
2013-02-14	653	665	647	652	28,200	326
2013-02-13	668	674	659	661	27,700	330.50
2013-02-12	680	685	668	668	65,650	334
2013-02-08	670	673	667	670	37,850	335
2013-02-07	673	679	671	672	39,450	336
2013-02-06	671	681	671	676	56,900	338
2013-02-05	697	698	661	664	127,200	332
2013-02-04	703	711	700	706	36,500	353
2013-02-01	686	704	684	702	25,600	351
2013-01-31	690	697	680	685	30,750	342.50
2013-01-30	678	689	678	688	19,400	344
2013-01-29	685	691	675	686	24,900	343
2013-01-28	708	708	689	690	29,050	345
2013-01-25	699	710	697	708	67,850	354
2013-01-24	680	695	675	692	24,550	346
2013-01-23	682	692	680	690	40,450	345
2013-01-22	665	684	662	682	73,150	341
2013-01-21	667	672	662	666	14,500	333
2013-01-18	671	672	659	666	24,800	333
2013-01-17	645	670	640	662	27,350	331
2013-01-16	654	654	640	645	14,300	322.50
2013-01-15	626	660	626	654	52,150	327
2013-01-11	628	628	624	624	19,700	312
2013-01-10	627	627	620	623	33,300	311.50
2013-01-09	620	634	619	629	27,500	314.50
2013-01-08	623	631	623	623	13,750	311.50
2013-01-07	635	635	619	622	32,400	311
2013-01-04	620	627	617	622	24,100	311

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9997 (株)ベルーナ の時系列データ [2013年度]

9997 (株)ベルーナの時系列データ [2013年度]