9997 (株)ベルーナ の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 723 | 723 | 712 | 712 | 85,000 | 712 |
2019-12-27 | 722 | 743 | 722 | 729 | 242,900 | 729 |
2019-12-26 | 709 | 715 | 708 | 714 | 127,000 | 714 |
2019-12-25 | 723 | 723 | 704 | 709 | 112,500 | 709 |
2019-12-24 | 720 | 726 | 719 | 723 | 123,600 | 723 |
2019-12-23 | 728 | 728 | 718 | 718 | 92,900 | 718 |
2019-12-20 | 718 | 729 | 716 | 722 | 340,100 | 722 |
2019-12-19 | 714 | 721 | 713 | 717 | 102,200 | 717 |
2019-12-18 | 718 | 724 | 712 | 717 | 127,900 | 717 |
2019-12-17 | 710 | 720 | 705 | 718 | 148,400 | 718 |
2019-12-16 | 708 | 711 | 701 | 701 | 107,800 | 701 |
2019-12-13 | 708 | 716 | 701 | 705 | 237,600 | 705 |
2019-12-12 | 713 | 715 | 697 | 698 | 129,600 | 698 |
2019-12-11 | 716 | 716 | 705 | 707 | 125,600 | 707 |
2019-12-10 | 712 | 721 | 711 | 718 | 112,800 | 718 |
2019-12-09 | 717 | 723 | 713 | 713 | 117,600 | 713 |
2019-12-06 | 712 | 716 | 709 | 712 | 108,600 | 712 |
2019-12-05 | 702 | 712 | 702 | 712 | 102,400 | 712 |
2019-12-04 | 696 | 705 | 691 | 704 | 127,600 | 704 |
2019-12-03 | 706 | 707 | 698 | 704 | 113,500 | 704 |
2019-12-02 | 705 | 713 | 704 | 712 | 145,300 | 712 |
2019-11-29 | 712 | 712 | 703 | 706 | 102,900 | 706 |
2019-11-28 | 722 | 722 | 710 | 711 | 93,700 | 711 |
2019-11-27 | 712 | 722 | 709 | 718 | 97,800 | 718 |
2019-11-26 | 720 | 720 | 708 | 711 | 176,400 | 711 |
2019-11-25 | 728 | 728 | 712 | 716 | 118,900 | 716 |
2019-11-22 | 721 | 730 | 714 | 715 | 151,500 | 715 |
2019-11-21 | 721 | 725 | 700 | 714 | 213,000 | 714 |
2019-11-20 | 726 | 729 | 712 | 717 | 143,900 | 717 |
2019-11-19 | 731 | 734 | 726 | 731 | 112,900 | 731 |
2019-11-18 | 741 | 741 | 726 | 730 | 98,400 | 730 |
2019-11-15 | 732 | 749 | 730 | 739 | 111,900 | 739 |
2019-11-14 | 742 | 742 | 726 | 727 | 129,800 | 727 |
2019-11-13 | 759 | 759 | 741 | 742 | 102,800 | 742 |
2019-11-12 | 760 | 760 | 748 | 760 | 142,900 | 760 |
2019-11-11 | 755 | 764 | 750 | 753 | 177,200 | 753 |
2019-11-08 | 749 | 757 | 745 | 751 | 277,700 | 751 |
2019-11-07 | 743 | 743 | 726 | 742 | 164,100 | 742 |
2019-11-06 | 743 | 746 | 727 | 745 | 272,500 | 745 |
2019-11-05 | 726 | 745 | 726 | 743 | 274,800 | 743 |
2019-11-01 | 705 | 731 | 700 | 728 | 319,000 | 728 |
2019-10-31 | 705 | 717 | 702 | 710 | 201,900 | 710 |
2019-10-30 | 705 | 721 | 695 | 720 | 401,800 | 720 |
2019-10-29 | 707 | 718 | 703 | 713 | 152,900 | 713 |
2019-10-28 | 708 | 712 | 699 | 700 | 138,300 | 700 |
2019-10-25 | 699 | 711 | 699 | 709 | 172,000 | 709 |
2019-10-24 | 694 | 702 | 688 | 696 | 125,900 | 696 |
2019-10-23 | 682 | 693 | 664 | 691 | 278,800 | 691 |
2019-10-21 | 683 | 695 | 682 | 691 | 128,000 | 691 |
2019-10-18 | 690 | 705 | 683 | 685 | 119,700 | 685 |
2019-10-17 | 700 | 701 | 686 | 695 | 142,600 | 695 |
2019-10-16 | 705 | 723 | 704 | 704 | 166,000 | 704 |
2019-10-15 | 696 | 707 | 693 | 704 | 156,400 | 704 |
2019-10-11 | 687 | 687 | 677 | 683 | 107,600 | 683 |
2019-10-10 | 693 | 694 | 678 | 691 | 126,300 | 691 |
2019-10-09 | 685 | 690 | 674 | 688 | 138,300 | 688 |
2019-10-08 | 670 | 686 | 669 | 686 | 272,900 | 686 |
2019-10-07 | 664 | 671 | 662 | 671 | 134,500 | 671 |
2019-10-04 | 666 | 670 | 658 | 670 | 108,900 | 670 |
2019-10-03 | 670 | 671 | 664 | 668 | 133,200 | 668 |
2019-10-02 | 682 | 686 | 679 | 685 | 155,200 | 685 |
2019-10-01 | 689 | 699 | 686 | 688 | 148,000 | 688 |
2019-09-30 | 682 | 692 | 672 | 686 | 247,300 | 686 |
2019-09-27 | 706 | 710 | 686 | 692 | 286,800 | 692 |
2019-09-26 | 713 | 725 | 712 | 717 | 583,800 | 717 |
2019-09-25 | 712 | 720 | 705 | 709 | 298,300 | 709 |
2019-09-24 | 721 | 721 | 704 | 713 | 476,200 | 713 |
2019-09-20 | 721 | 722 | 715 | 721 | 295,400 | 721 |
2019-09-19 | 700 | 724 | 700 | 721 | 229,000 | 721 |
2019-09-18 | 719 | 719 | 698 | 702 | 227,500 | 702 |
2019-09-17 | 717 | 725 | 714 | 721 | 197,000 | 721 |
2019-09-13 | 722 | 722 | 706 | 717 | 280,200 | 717 |
2019-09-12 | 725 | 732 | 720 | 720 | 251,700 | 720 |
2019-09-11 | 722 | 735 | 718 | 731 | 200,600 | 731 |
2019-09-10 | 717 | 726 | 716 | 721 | 219,100 | 721 |
2019-09-09 | 699 | 726 | 697 | 717 | 255,900 | 717 |
2019-09-06 | 695 | 709 | 686 | 700 | 279,900 | 700 |
2019-09-05 | 667 | 699 | 662 | 688 | 321,900 | 688 |
2019-09-04 | 657 | 666 | 654 | 663 | 297,200 | 663 |
2019-09-03 | 641 | 660 | 641 | 657 | 221,600 | 657 |
2019-09-02 | 639 | 647 | 636 | 637 | 283,600 | 637 |
2019-08-30 | 612 | 631 | 611 | 629 | 175,900 | 629 |
2019-08-29 | 604 | 607 | 597 | 604 | 82,100 | 604 |
2019-08-28 | 608 | 612 | 595 | 599 | 116,800 | 599 |
2019-08-27 | 600 | 614 | 599 | 606 | 104,000 | 606 |
2019-08-26 | 601 | 604 | 585 | 590 | 176,700 | 590 |
2019-08-23 | 611 | 618 | 610 | 611 | 100,100 | 611 |
2019-08-22 | 614 | 614 | 603 | 606 | 123,500 | 606 |
2019-08-21 | 619 | 620 | 609 | 609 | 109,800 | 609 |
2019-08-20 | 617 | 626 | 616 | 625 | 67,200 | 625 |
2019-08-19 | 615 | 622 | 612 | 617 | 90,200 | 617 |
2019-08-16 | 610 | 622 | 607 | 615 | 85,600 | 615 |
2019-08-15 | 614 | 618 | 609 | 611 | 155,400 | 611 |
2019-08-14 | 630 | 639 | 627 | 633 | 188,800 | 633 |
2019-08-13 | 619 | 629 | 608 | 627 | 359,900 | 627 |
2019-08-09 | 636 | 636 | 619 | 620 | 88,100 | 620 |
2019-08-08 | 626 | 637 | 617 | 630 | 143,400 | 630 |
2019-08-07 | 622 | 632 | 618 | 625 | 206,100 | 625 |
2019-08-06 | 612 | 627 | 610 | 625 | 222,500 | 625 |
2019-08-05 | 645 | 653 | 621 | 637 | 299,400 | 637 |
2019-08-02 | 661 | 679 | 645 | 650 | 242,400 | 650 |
2019-08-01 | 680 | 694 | 635 | 671 | 493,100 | 671 |
2019-07-31 | 708 | 713 | 696 | 708 | 358,000 | 708 |
2019-07-30 | 708 | 714 | 706 | 712 | 212,600 | 712 |
2019-07-29 | 689 | 704 | 689 | 702 | 172,000 | 702 |
2019-07-26 | 699 | 700 | 685 | 687 | 238,500 | 687 |
2019-07-25 | 702 | 707 | 699 | 701 | 155,700 | 701 |
2019-07-24 | 700 | 705 | 697 | 703 | 225,700 | 703 |
2019-07-23 | 692 | 698 | 690 | 698 | 224,300 | 698 |
2019-07-22 | 692 | 699 | 686 | 696 | 164,900 | 696 |
2019-07-19 | 689 | 693 | 684 | 689 | 215,200 | 689 |
2019-07-18 | 710 | 710 | 683 | 684 | 257,000 | 684 |
2019-07-17 | 718 | 721 | 711 | 712 | 165,300 | 712 |
2019-07-16 | 738 | 738 | 717 | 724 | 144,900 | 724 |
2019-07-12 | 744 | 751 | 735 | 735 | 115,300 | 735 |
2019-07-11 | 752 | 754 | 743 | 745 | 140,600 | 745 |
2019-07-10 | 753 | 758 | 747 | 751 | 123,600 | 751 |
2019-07-09 | 760 | 770 | 753 | 755 | 95,000 | 755 |
2019-07-08 | 768 | 771 | 760 | 760 | 128,200 | 760 |
2019-07-05 | 772 | 773 | 757 | 762 | 147,900 | 762 |
2019-07-04 | 761 | 771 | 760 | 769 | 119,200 | 769 |
2019-07-03 | 753 | 757 | 747 | 757 | 122,000 | 757 |
2019-07-02 | 740 | 758 | 740 | 749 | 126,700 | 749 |
2019-07-01 | 748 | 749 | 720 | 740 | 263,900 | 740 |
2019-06-28 | 742 | 745 | 734 | 735 | 103,000 | 735 |
2019-06-27 | 725 | 743 | 725 | 742 | 121,000 | 742 |
2019-06-26 | 719 | 728 | 717 | 720 | 109,500 | 720 |
2019-06-25 | 736 | 742 | 720 | 720 | 190,500 | 720 |
2019-06-24 | 725 | 730 | 722 | 725 | 76,400 | 725 |
2019-06-21 | 732 | 735 | 726 | 728 | 322,000 | 728 |
2019-06-20 | 723 | 738 | 722 | 732 | 120,400 | 732 |
2019-06-19 | 711 | 727 | 703 | 723 | 250,800 | 723 |
2019-06-18 | 736 | 736 | 703 | 705 | 276,500 | 705 |
2019-06-17 | 748 | 753 | 738 | 739 | 137,200 | 739 |
2019-06-14 | 754 | 756 | 743 | 749 | 151,700 | 749 |
2019-06-13 | 771 | 774 | 746 | 751 | 135,600 | 751 |
2019-06-12 | 761 | 785 | 759 | 774 | 151,600 | 774 |
2019-06-11 | 750 | 763 | 741 | 756 | 163,200 | 756 |
2019-06-10 | 748 | 750 | 739 | 746 | 139,800 | 746 |
2019-06-07 | 734 | 743 | 730 | 737 | 127,900 | 737 |
2019-06-06 | 740 | 746 | 734 | 734 | 108,100 | 734 |
2019-06-05 | 730 | 747 | 719 | 746 | 248,400 | 746 |
2019-06-04 | 736 | 739 | 717 | 720 | 248,700 | 720 |
2019-06-03 | 756 | 758 | 736 | 737 | 197,200 | 737 |
2019-05-31 | 755 | 771 | 755 | 762 | 146,900 | 762 |
2019-05-30 | 759 | 764 | 754 | 759 | 170,200 | 759 |
2019-05-29 | 776 | 778 | 758 | 767 | 336,200 | 767 |
2019-05-28 | 800 | 801 | 781 | 788 | 284,100 | 788 |
2019-05-27 | 804 | 808 | 798 | 803 | 112,200 | 803 |
2019-05-24 | 801 | 810 | 794 | 800 | 185,100 | 800 |
2019-05-23 | 805 | 818 | 802 | 805 | 197,000 | 805 |
2019-05-22 | 800 | 812 | 798 | 803 | 259,000 | 803 |
2019-05-21 | 789 | 800 | 781 | 794 | 168,600 | 794 |
2019-05-20 | 810 | 817 | 797 | 797 | 146,900 | 797 |
2019-05-17 | 806 | 818 | 802 | 814 | 200,100 | 814 |
2019-05-16 | 820 | 821 | 802 | 804 | 181,100 | 804 |
2019-05-15 | 819 | 824 | 807 | 816 | 169,200 | 816 |
2019-05-14 | 798 | 818 | 771 | 814 | 259,500 | 814 |
2019-05-13 | 842 | 862 | 822 | 828 | 340,600 | 828 |
2019-05-10 | 841 | 853 | 831 | 841 | 293,500 | 841 |
2019-05-09 | 826 | 848 | 826 | 844 | 369,000 | 844 |
2019-05-08 | 820 | 844 | 819 | 841 | 373,800 | 841 |
2019-05-07 | 841 | 867 | 833 | 840 | 213,400 | 840 |
2019-04-26 | 836 | 839 | 821 | 836 | 99,500 | 836 |
2019-04-25 | 831 | 838 | 824 | 835 | 147,600 | 835 |
2019-04-24 | 845 | 846 | 826 | 831 | 117,200 | 831 |
2019-04-23 | 829 | 844 | 825 | 844 | 126,400 | 844 |
2019-04-22 | 834 | 836 | 815 | 833 | 183,300 | 833 |
2019-04-19 | 860 | 865 | 825 | 833 | 239,200 | 833 |
2019-04-18 | 878 | 880 | 857 | 860 | 210,000 | 860 |
2019-04-17 | 866 | 880 | 865 | 875 | 163,300 | 875 |
2019-04-16 | 868 | 880 | 862 | 864 | 117,500 | 864 |
2019-04-15 | 857 | 869 | 852 | 864 | 184,400 | 864 |
2019-04-12 | 858 | 861 | 842 | 842 | 123,800 | 842 |
2019-04-11 | 854 | 856 | 842 | 855 | 139,200 | 855 |
2019-04-10 | 860 | 871 | 851 | 854 | 161,200 | 854 |
2019-04-09 | 877 | 882 | 859 | 865 | 141,100 | 865 |
2019-04-08 | 900 | 902 | 875 | 877 | 152,100 | 877 |
2019-04-05 | 876 | 896 | 875 | 895 | 170,600 | 895 |
2019-04-04 | 878 | 884 | 865 | 877 | 145,900 | 877 |
2019-04-03 | 861 | 873 | 854 | 873 | 261,900 | 873 |
2019-04-02 | 872 | 884 | 863 | 867 | 227,400 | 867 |
2019-04-01 | 867 | 883 | 855 | 863 | 408,800 | 863 |
2019-03-29 | 857 | 872 | 853 | 858 | 289,400 | 858 |
2019-03-28 | 876 | 877 | 850 | 853 | 265,500 | 853 |
2019-03-27 | 892 | 897 | 883 | 887 | 180,000 | 887 |
2019-03-26 | 875 | 904 | 863 | 898 | 454,600 | 898 |
2019-03-25 | 903 | 904 | 865 | 869 | 376,500 | 869 |
2019-03-22 | 907 | 930 | 898 | 930 | 386,100 | 930 |
2019-03-20 | 887 | 909 | 879 | 903 | 266,900 | 903 |
2019-03-19 | 894 | 894 | 874 | 886 | 264,500 | 886 |
2019-03-18 | 888 | 910 | 888 | 900 | 217,900 | 900 |
2019-03-15 | 879 | 889 | 872 | 877 | 194,300 | 877 |
2019-03-14 | 903 | 903 | 879 | 880 | 218,500 | 880 |
2019-03-13 | 904 | 918 | 890 | 900 | 148,800 | 900 |
2019-03-12 | 902 | 911 | 897 | 907 | 152,800 | 907 |
2019-03-11 | 884 | 894 | 871 | 891 | 146,200 | 891 |
2019-03-08 | 899 | 908 | 877 | 887 | 218,800 | 887 |
2019-03-07 | 901 | 918 | 901 | 914 | 156,700 | 914 |
2019-03-06 | 920 | 920 | 903 | 910 | 186,100 | 910 |
2019-03-05 | 914 | 923 | 908 | 922 | 113,200 | 922 |
2019-03-04 | 932 | 936 | 920 | 923 | 88,900 | 923 |
2019-03-01 | 912 | 930 | 912 | 919 | 136,800 | 919 |
2019-02-28 | 931 | 932 | 908 | 916 | 231,800 | 916 |
2019-02-27 | 918 | 943 | 916 | 925 | 451,800 | 925 |
2019-02-26 | 913 | 915 | 905 | 912 | 147,300 | 912 |
2019-02-25 | 903 | 918 | 902 | 913 | 151,400 | 913 |
2019-02-22 | 899 | 909 | 896 | 898 | 151,800 | 898 |
2019-02-21 | 912 | 917 | 896 | 904 | 225,000 | 904 |
2019-02-20 | 899 | 917 | 899 | 909 | 284,300 | 909 |
2019-02-19 | 897 | 902 | 889 | 898 | 122,800 | 898 |
2019-02-18 | 876 | 893 | 871 | 889 | 176,800 | 889 |
2019-02-15 | 880 | 881 | 862 | 867 | 216,600 | 867 |
2019-02-14 | 884 | 898 | 882 | 889 | 300,300 | 889 |
2019-02-13 | 864 | 880 | 860 | 875 | 212,500 | 875 |
2019-02-12 | 850 | 868 | 845 | 853 | 311,100 | 853 |
2019-02-08 | 852 | 868 | 841 | 865 | 261,000 | 865 |
2019-02-07 | 896 | 898 | 863 | 866 | 493,800 | 866 |
2019-02-06 | 877 | 904 | 873 | 901 | 438,500 | 901 |
2019-02-05 | 900 | 901 | 866 | 874 | 547,100 | 874 |
2019-02-04 | 875 | 905 | 872 | 885 | 413,700 | 885 |
2019-02-01 | 892 | 924 | 880 | 882 | 802,700 | 882 |
2019-01-31 | 1,001 | 1,042 | 996 | 1,027 | 286,900 | 1,027 |
2019-01-30 | 1,024 | 1,028 | 994 | 995 | 267,900 | 995 |
2019-01-29 | 1,008 | 1,031 | 995 | 1,025 | 202,200 | 1,025 |
2019-01-28 | 1,023 | 1,043 | 1,012 | 1,022 | 204,200 | 1,022 |
2019-01-25 | 1,009 | 1,039 | 1,003 | 1,023 | 139,000 | 1,023 |
2019-01-24 | 1,000 | 1,024 | 995 | 1,016 | 169,900 | 1,016 |
2019-01-23 | 1,000 | 1,024 | 992 | 1,018 | 200,100 | 1,018 |
2019-01-22 | 1,024 | 1,030 | 1,014 | 1,021 | 103,600 | 1,021 |
2019-01-21 | 1,022 | 1,040 | 1,004 | 1,030 | 187,400 | 1,030 |
2019-01-18 | 1,027 | 1,038 | 1,017 | 1,021 | 285,200 | 1,021 |
2019-01-17 | 1,033 | 1,074 | 1,022 | 1,047 | 530,000 | 1,047 |
2019-01-16 | 969 | 999 | 960 | 991 | 203,800 | 991 |
2019-01-15 | 951 | 975 | 927 | 970 | 208,900 | 970 |
2019-01-11 | 983 | 1,005 | 975 | 976 | 237,000 | 976 |
2019-01-10 | 992 | 992 | 966 | 977 | 222,200 | 977 |
2019-01-09 | 961 | 1,021 | 955 | 1,004 | 383,200 | 1,004 |
2019-01-08 | 967 | 975 | 957 | 964 | 342,600 | 964 |
2019-01-07 | 992 | 992 | 970 | 981 | 239,000 | 981 |
2019-01-04 | 971 | 988 | 932 | 964 | 296,500 | 964 |
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