9997 (株)ベルーナの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	714	716	703	709	164,600	709
2021-12-29	691	714	691	714	200,800	714
2021-12-28	680	690	679	687	229,700	687
2021-12-27	680	680	668	674	257,600	674
2021-12-24	670	690	669	679	444,800	679
2021-12-23	684	689	670	675	421,600	675
2021-12-22	664	683	656	682	628,100	682
2021-12-21	684	686	659	665	845,700	665
2021-12-20	716	719	701	704	209,000	704
2021-12-17	724	726	716	721	199,100	721
2021-12-16	718	727	716	721	191,400	721
2021-12-15	713	723	710	715	159,300	715
2021-12-14	721	722	710	714	168,600	714
2021-12-13	716	718	709	716	188,100	716
2021-12-10	723	723	708	711	249,500	711
2021-12-09	740	742	718	722	182,400	722
2021-12-08	728	738	721	733	344,000	733
2021-12-07	711	719	706	719	204,500	719
2021-12-06	702	717	695	706	284,000	706
2021-12-03	690	711	686	696	381,100	696
2021-12-02	681	692	680	684	342,900	684
2021-12-01	661	688	660	685	339,100	685
2021-11-30	670	689	667	667	296,300	667
2021-11-29	678	679	665	668	320,800	668
2021-11-26	701	702	683	688	265,200	688
2021-11-25	701	711	701	706	146,000	706
2021-11-24	714	719	700	703	317,000	703
2021-11-22	708	717	703	712	175,600	712
2021-11-19	717	722	708	716	267,800	716
2021-11-18	728	728	708	716	244,500	716
2021-11-17	728	738	718	734	332,800	734
2021-11-16	746	746	730	731	231,100	731
2021-11-15	757	762	744	747	261,600	747
2021-11-12	751	762	751	756	173,600	756
2021-11-11	764	765	752	752	187,900	752
2021-11-10	762	769	759	765	120,800	765
2021-11-09	767	772	763	763	233,500	763
2021-11-08	772	775	759	767	245,600	767
2021-11-05	757	770	755	770	203,800	770
2021-11-04	763	775	756	759	390,700	759
2021-11-02	771	783	761	761	397,100	761
2021-11-01	793	795	766	775	648,300	775
2021-10-29	801	806	792	798	248,000	798
2021-10-28	798	811	797	805	158,800	805
2021-10-27	811	815	799	805	112,400	805
2021-10-26	796	814	794	810	150,100	810
2021-10-25	810	811	792	792	243,200	792
2021-10-22	805	821	801	817	217,500	817
2021-10-21	820	823	811	812	188,700	812
2021-10-20	832	832	819	819	211,300	819
2021-10-19	835	836	825	829	191,000	829
2021-10-18	838	841	831	834	166,900	834
2021-10-15	832	837	831	833	95,400	833
2021-10-14	832	840	831	833	94,600	833
2021-10-13	832	839	832	832	128,900	832
2021-10-12	834	842	833	833	164,600	833
2021-10-11	833	846	829	846	192,300	846
2021-10-08	827	835	824	824	152,900	824
2021-10-07	821	829	817	818	140,500	818
2021-10-06	820	836	818	821	218,600	821
2021-10-05	834	834	813	817	327,400	817
2021-10-04	843	848	834	839	163,300	839
2021-10-01	848	851	828	839	327,700	839
2021-09-30	844	860	844	854	272,300	854
2021-09-29	823	844	819	842	499,900	842
2021-09-28	854	856	834	841	972,500	841
2021-09-27	861	867	855	856	506,100	856
2021-09-24	847	859	842	854	709,000	854
2021-09-22	840	848	836	837	453,100	837
2021-09-21	848	854	838	849	435,800	849
2021-09-17	868	876	864	873	460,800	873
2021-09-16	883	885	862	873	420,900	873
2021-09-15	887	887	879	883	300,400	883
2021-09-14	887	892	878	892	336,100	892
2021-09-13	871	884	867	884	422,400	884
2021-09-10	866	872	858	872	252,700	872
2021-09-09	870	872	858	862	190,900	862
2021-09-08	870	875	862	869	271,100	869
2021-09-07	874	880	869	873	277,200	873
2021-09-06	874	874	852	865	301,600	865
2021-09-03	857	866	855	862	396,700	862
2021-09-02	838	849	837	849	359,000	849
2021-09-01	822	836	819	832	290,000	832
2021-08-31	831	833	815	822	266,500	822
2021-08-30	818	831	815	827	238,800	827
2021-08-27	809	811	806	810	146,800	810
2021-08-26	808	811	801	811	145,500	811
2021-08-25	795	807	794	803	221,600	803
2021-08-24	793	803	790	792	225,100	792
2021-08-23	787	794	784	784	229,000	784
2021-08-20	790	794	773	775	347,200	775
2021-08-19	810	818	796	796	332,900	796
2021-08-18	810	817	796	815	422,200	815
2021-08-17	838	845	821	821	329,900	821
2021-08-16	840	842	834	838	329,300	838
2021-08-13	840	845	838	845	201,800	845
2021-08-12	850	858	843	846	194,600	846
2021-08-11	839	846	834	845	276,000	845
2021-08-10	831	848	831	842	552,400	842
2021-08-06	852	857	839	844	379,800	844
2021-08-05	841	853	831	848	297,900	848
2021-08-04	868	872	844	847	533,800	847
2021-08-03	870	885	863	863	448,800	863
2021-08-02	883	900	839	867	1,097,800	867
2021-07-30	925	929	916	928	438,300	928
2021-07-29	920	928	917	926	219,300	926
2021-07-28	913	929	912	925	315,700	925
2021-07-27	918	922	905	921	421,800	921
2021-07-26	933	933	910	918	334,300	918
2021-07-21	918	923	908	919	407,900	919
2021-07-20	917	920	901	906	344,000	906
2021-07-19	940	942	923	926	428,000	926
2021-07-16	938	953	933	948	456,900	948
2021-07-15	925	958	925	948	403,000	948
2021-07-14	928	935	923	923	392,700	923
2021-07-13	927	947	927	943	350,400	943
2021-07-12	930	938	923	932	329,800	932
2021-07-09	924	924	895	921	520,900	921
2021-07-08	947	950	932	932	199,700	932
2021-07-07	969	969	947	947	253,300	947
2021-07-06	984	985	975	976	102,900	976
2021-07-05	983	983	976	979	106,700	979
2021-07-02	977	986	971	983	187,400	983
2021-07-01	977	978	971	974	193,600	974
2021-06-30	961	986	961	977	269,600	977
2021-06-29	963	972	952	957	317,100	957
2021-06-28	980	980	961	969	259,300	969
2021-06-25	969	987	962	983	457,400	983
2021-06-24	955	969	947	959	249,600	959
2021-06-23	970	970	956	956	152,300	956
2021-06-22	941	968	939	962	491,100	962
2021-06-21	944	944	929	930	467,100	930
2021-06-18	959	975	958	969	377,900	969
2021-06-17	1,009	1,009	965	971	983,100	971
2021-06-16	1,050	1,051	1,006	1,011	904,600	1,011
2021-06-15	1,071	1,074	1,059	1,066	170,300	1,066
2021-06-14	1,085	1,086	1,073	1,078	155,600	1,078
2021-06-11	1,108	1,117	1,087	1,090	151,900	1,090
2021-06-10	1,091	1,108	1,091	1,100	179,000	1,100
2021-06-09	1,080	1,098	1,076	1,090	143,300	1,090
2021-06-08	1,065	1,078	1,061	1,073	110,400	1,073
2021-06-07	1,066	1,069	1,052	1,064	168,800	1,064
2021-06-04	1,066	1,075	1,062	1,066	121,000	1,066
2021-06-03	1,071	1,075	1,060	1,066	290,700	1,066
2021-06-02	1,079	1,096	1,070	1,071	161,900	1,071
2021-06-01	1,090	1,113	1,075	1,086	180,400	1,086
2021-05-31	1,102	1,102	1,076	1,088	202,100	1,088
2021-05-28	1,100	1,106	1,089	1,104	175,500	1,104
2021-05-27	1,113	1,119	1,078	1,082	340,700	1,082
2021-05-26	1,140	1,140	1,106	1,112	210,200	1,112
2021-05-25	1,176	1,178	1,145	1,146	223,700	1,146
2021-05-24	1,164	1,182	1,156	1,179	133,100	1,179
2021-05-21	1,153	1,166	1,147	1,156	109,800	1,156
2021-05-20	1,161	1,166	1,145	1,154	122,300	1,154
2021-05-19	1,171	1,183	1,155	1,158	142,500	1,158
2021-05-18	1,183	1,203	1,180	1,193	132,900	1,193
2021-05-17	1,189	1,209	1,157	1,165	260,000	1,165
2021-05-14	1,159	1,183	1,125	1,161	552,500	1,161
2021-05-13	1,140	1,156	1,123	1,131	173,000	1,131
2021-05-12	1,196	1,208	1,146	1,154	194,600	1,154
2021-05-11	1,198	1,220	1,185	1,188	188,900	1,188
2021-05-10	1,200	1,218	1,191	1,201	206,500	1,201
2021-05-07	1,155	1,198	1,153	1,194	199,900	1,194
2021-05-06	1,150	1,189	1,148	1,169	406,400	1,169
2021-04-30	1,165	1,173	1,157	1,159	251,300	1,159
2021-04-28	1,178	1,178	1,154	1,168	305,000	1,168
2021-04-27	1,206	1,207	1,181	1,186	207,500	1,186
2021-04-26	1,260	1,260	1,211	1,219	234,800	1,219
2021-04-23	1,260	1,275	1,251	1,252	103,100	1,252
2021-04-22	1,284	1,303	1,248	1,262	146,400	1,262
2021-04-21	1,278	1,301	1,239	1,257	276,500	1,257
2021-04-20	1,285	1,340	1,275	1,301	347,300	1,301
2021-04-19	1,294	1,346	1,294	1,310	321,100	1,310
2021-04-16	1,250	1,285	1,236	1,278	207,200	1,278
2021-04-15	1,233	1,246	1,220	1,239	150,400	1,239
2021-04-14	1,248	1,262	1,228	1,249	204,900	1,249
2021-04-13	1,191	1,242	1,191	1,234	155,400	1,234
2021-04-12	1,188	1,200	1,178	1,196	177,100	1,196
2021-04-09	1,189	1,202	1,167	1,173	159,200	1,173
2021-04-08	1,209	1,211	1,181	1,189	137,600	1,189
2021-04-07	1,228	1,242	1,214	1,221	148,000	1,221
2021-04-06	1,265	1,267	1,236	1,241	115,100	1,241
2021-04-05	1,263	1,263	1,234	1,260	224,000	1,260
2021-04-02	1,293	1,296	1,270	1,275	148,800	1,275
2021-04-01	1,313	1,322	1,267	1,272	203,700	1,272
2021-03-31	1,304	1,316	1,289	1,298	247,600	1,298
2021-03-30	1,313	1,333	1,301	1,313	258,400	1,313
2021-03-29	1,313	1,328	1,300	1,312	463,300	1,312
2021-03-26	1,312	1,333	1,306	1,317	174,700	1,317
2021-03-25	1,262	1,305	1,262	1,298	143,600	1,298
2021-03-24	1,299	1,317	1,252	1,268	298,500	1,268
2021-03-23	1,322	1,337	1,308	1,314	235,900	1,314
2021-03-22	1,350	1,350	1,301	1,306	308,800	1,306
2021-03-19	1,287	1,351	1,279	1,350	345,500	1,350
2021-03-18	1,290	1,305	1,251	1,299	245,900	1,299
2021-03-17	1,289	1,295	1,276	1,282	213,500	1,282
2021-03-16	1,250	1,290	1,234	1,290	265,100	1,290
2021-03-15	1,275	1,310	1,263	1,271	311,300	1,271
2021-03-12	1,249	1,266	1,228	1,266	337,900	1,266
2021-03-11	1,181	1,260	1,181	1,250	347,600	1,250
2021-03-10	1,188	1,228	1,170	1,180	324,700	1,180
2021-03-09	1,160	1,181	1,131	1,179	348,400	1,179
2021-03-08	1,102	1,177	1,100	1,174	515,900	1,174
2021-03-05	1,095	1,095	1,052	1,092	223,200	1,092
2021-03-04	1,076	1,100	1,070	1,100	147,900	1,100
2021-03-03	1,083	1,090	1,065	1,090	133,100	1,090
2021-03-02	1,120	1,122	1,079	1,084	278,800	1,084
2021-03-01	1,053	1,091	1,051	1,090	249,100	1,090
2021-02-26	1,041	1,059	1,034	1,035	251,300	1,035
2021-02-25	1,041	1,060	1,038	1,058	219,200	1,058
2021-02-24	1,046	1,052	1,033	1,035	255,100	1,035
2021-02-22	1,036	1,045	1,032	1,037	126,500	1,037
2021-02-19	1,010	1,027	1,007	1,024	153,300	1,024
2021-02-18	1,047	1,047	1,010	1,016	223,000	1,016
2021-02-17	1,043	1,053	1,037	1,041	140,600	1,041
2021-02-16	1,054	1,072	1,044	1,046	171,000	1,046
2021-02-15	1,043	1,053	1,038	1,044	167,500	1,044
2021-02-12	1,059	1,060	1,035	1,035	152,800	1,035
2021-02-10	1,055	1,063	1,048	1,056	140,300	1,056
2021-02-09	1,061	1,072	1,053	1,062	157,600	1,062
2021-02-08	1,053	1,060	1,045	1,054	221,100	1,054
2021-02-05	1,033	1,051	1,027	1,048	256,000	1,048
2021-02-04	1,040	1,061	1,016	1,025	416,700	1,025
2021-02-03	1,097	1,099	1,034	1,042	702,200	1,042
2021-02-02	1,125	1,125	1,078	1,086	511,800	1,086
2021-02-01	1,126	1,132	1,085	1,124	346,000	1,124
2021-01-29	1,151	1,193	1,150	1,150	270,100	1,150
2021-01-28	1,158	1,178	1,152	1,166	274,800	1,166
2021-01-27	1,190	1,198	1,170	1,188	219,900	1,188
2021-01-26	1,174	1,185	1,157	1,171	187,500	1,171
2021-01-25	1,161	1,193	1,158	1,183	159,500	1,183
2021-01-22	1,150	1,180	1,149	1,158	284,200	1,158
2021-01-21	1,142	1,175	1,140	1,148	177,500	1,148
2021-01-20	1,163	1,163	1,130	1,135	165,500	1,135
2021-01-19	1,165	1,193	1,160	1,168	285,000	1,168
2021-01-18	1,159	1,184	1,139	1,164	460,100	1,164
2021-01-15	1,108	1,149	1,100	1,129	293,100	1,129
2021-01-14	1,096	1,135	1,090	1,109	213,100	1,109
2021-01-13	1,076	1,097	1,069	1,096	169,500	1,096
2021-01-12	1,104	1,112	1,072	1,080	237,400	1,080
2021-01-08	1,080	1,102	1,075	1,101	172,300	1,101
2021-01-07	1,118	1,130	1,085	1,088	278,700	1,088
2021-01-06	1,118	1,122	1,087	1,089	329,600	1,089
2021-01-05	1,114	1,150	1,102	1,118	354,600	1,118
2021-01-04	1,155	1,165	1,106	1,121	402,000	1,121

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 [2021年度]

9997 (株)ベルーナの時系列データ [2021年度]