9997 (株)ベルーナの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	450	455	450	451	21,700	225.50
2010-12-29	448	455	447	453	52,300	226.50
2010-12-28	447	453	446	451	37,650	225.50
2010-12-27	441	448	440	447	78,050	223.50
2010-12-24	440	445	437	442	69,750	221
2010-12-22	451	453	443	446	63,600	223
2010-12-21	451	456	446	448	72,150	224
2010-12-20	458	460	447	453	70,350	226.50
2010-12-17	450	455	445	455	135,150	227.50
2010-12-16	443	450	441	444	84,450	222
2010-12-15	442	447	436	439	106,850	219.50
2010-12-14	427	444	427	439	119,100	219.50
2010-12-13	419	429	417	427	98,000	213.50
2010-12-10	414	423	408	423	160,700	211.50
2010-12-09	413	419	408	416	120,200	208
2010-12-08	406	413	405	409	82,400	204.50
2010-12-07	405	405	402	404	59,050	202
2010-12-06	404	407	402	406	64,250	203
2010-12-03	405	406	402	404	78,200	202
2010-12-02	404	405	400	400	40,850	200
2010-12-01	397	402	395	401	80,500	200.50
2010-11-30	398	401	394	396	74,850	198
2010-11-29	396	401	395	396	47,500	198
2010-11-26	395	401	395	398	53,800	199
2010-11-25	394	397	392	394	76,850	197
2010-11-24	391	399	389	390	182,300	195
2010-11-22	405	408	403	405	60,550	202.50
2010-11-19	405	409	403	403	62,400	201.50
2010-11-18	396	403	390	402	58,100	201
2010-11-17	397	397	393	396	29,150	198
2010-11-16	394	398	394	396	50,000	198
2010-11-15	393	397	393	394	23,750	197
2010-11-12	388	395	388	393	50,000	196.50
2010-11-11	387	391	386	391	45,850	195.50
2010-11-10	390	395	386	389	78,050	194.50
2010-11-09	387	394	387	391	42,950	195.50
2010-11-08	386	391	383	386	51,100	193
2010-11-05	386	389	373	386	77,150	193
2010-11-04	381	384	377	378	72,750	189
2010-11-02	382	384	374	380	28,000	190
2010-11-01	384	388	382	386	38,350	193
2010-10-29	389	390	370	383	64,150	191.50
2010-10-28	398	399	384	395	78,650	197.50
2010-10-27	402	405	398	400	25,650	200
2010-10-26	404	405	398	399	36,300	199.50
2010-10-25	399	403	398	402	42,550	201
2010-10-22	400	405	396	403	17,100	201.50
2010-10-21	401	402	393	400	32,350	200
2010-10-20	401	407	399	404	41,250	202
2010-10-19	409	415	406	408	32,900	204
2010-10-18	406	416	400	409	35,350	204.50
2010-10-15	411	411	406	407	32,400	203.50
2010-10-14	411	413	408	411	33,900	205.50
2010-10-13	408	415	406	408	41,800	204
2010-10-12	425	425	407	408	59,400	204
2010-10-08	418	427	416	424	57,150	212
2010-10-07	415	423	411	418	49,800	209
2010-10-06	416	416	408	413	47,750	206.50
2010-10-05	405	416	402	412	60,750	206
2010-10-04	411	416	406	408	45,850	204
2010-10-01	413	424	410	415	48,000	207.50
2010-09-30	432	436	411	413	70,500	206.50
2010-09-29	431	436	428	430	39,850	215
2010-09-28	434	437	427	431	73,650	215.50
2010-09-27	434	441	421	441	100,700	220.50
2010-09-24	436	460	434	437	74,600	218.50
2010-09-22	446	446	443	444	22,950	222
2010-09-21	439	446	438	446	61,800	223
2010-09-17	439	441	437	440	28,300	220
2010-09-16	441	441	431	436	50,550	218
2010-09-15	436	447	433	440	49,150	220
2010-09-14	445	447	429	435	55,850	217.50
2010-09-13	449	454	443	446	46,500	223
2010-09-10	447	453	442	448	112,100	224
2010-09-09	439	439	434	439	39,200	219.50
2010-09-08	446	449	427	431	55,050	215.50
2010-09-07	437	450	434	450	52,350	225
2010-09-06	439	442	434	439	64,700	219.50
2010-09-03	428	434	426	432	72,200	216
2010-09-02	422	423	409	421	76,950	210.50
2010-09-01	418	418	408	416	77,450	208
2010-08-31	420	421	408	414	53,350	207
2010-08-30	422	428	419	425	66,500	212.50
2010-08-27	405	418	405	416	56,200	208
2010-08-26	412	415	397	410	101,950	205
2010-08-25	416	420	409	413	58,550	206.50
2010-08-24	415	422	415	419	52,700	209.50
2010-08-23	421	427	412	415	118,600	207.50
2010-08-20	417	429	416	425	70,550	212.50
2010-08-19	426	432	423	425	51,500	212.50
2010-08-18	434	435	418	424	68,500	212
2010-08-17	433	440	430	431	52,800	215.50
2010-08-16	445	445	433	437	52,450	218.50
2010-08-13	445	450	435	441	64,100	220.50
2010-08-12	440	446	431	442	74,300	221
2010-08-11	450	450	435	446	66,550	223
2010-08-10	458	460	445	452	86,750	226
2010-08-09	443	456	443	456	95,050	228
2010-08-06	456	465	450	456	146,200	228
2010-08-05	439	446	439	446	56,050	223
2010-08-04	443	447	430	438	129,350	219
2010-08-03	439	439	425	427	79,900	213.50
2010-08-02	425	427	418	426	100,100	213
2010-07-30	416	418	410	415	49,050	207.50
2010-07-29	419	423	417	418	62,150	209
2010-07-28	426	429	417	420	128,850	210
2010-07-27	425	426	420	426	52,250	213
2010-07-26	426	431	418	422	89,200	211
2010-07-23	425	425	414	418	68,200	209
2010-07-22	424	424	413	420	50,450	210
2010-07-21	418	423	414	417	36,450	208.50
2010-07-20	412	421	411	417	59,050	208.50
2010-07-16	419	421	410	413	75,650	206.50
2010-07-15	422	422	415	416	47,900	208
2010-07-14	423	428	418	425	39,600	212.50
2010-07-13	422	425	413	414	43,200	207
2010-07-12	430	430	415	417	91,650	208.50
2010-07-09	416	426	414	425	67,500	212.50
2010-07-08	426	426	415	418	70,050	209
2010-07-07	421	440	411	418	56,400	209
2010-07-06	423	423	408	421	78,200	210.50
2010-07-05	418	421	409	415	59,400	207.50
2010-07-02	412	419	391	405	76,650	202.50
2010-07-01	420	423	413	416	40,500	208
2010-06-30	424	430	421	421	66,600	210.50
2010-06-29	437	447	427	432	85,550	216
2010-06-28	434	438	423	430	125,350	215
2010-06-25	421	431	416	431	106,700	215.50
2010-06-24	437	439	422	429	68,450	214.50
2010-06-23	441	447	433	444	75,750	222
2010-06-22	437	449	433	449	112,750	224.50
2010-06-21	442	449	440	445	73,700	222.50
2010-06-18	425	442	422	442	129,250	221
2010-06-17	440	445	423	427	56,550	213.50
2010-06-16	429	443	426	440	122,800	220
2010-06-15	416	433	413	428	150,550	214
2010-06-14	417	419	410	410	61,550	205
2010-06-11	422	426	409	409	89,500	204.50
2010-06-10	416	416	410	414	71,050	207
2010-06-09	421	421	409	411	136,200	205.50
2010-06-08	416	434	413	422	77,600	211
2010-06-07	442	442	423	424	89,700	212
2010-06-04	446	446	439	440	95,850	220
2010-06-03	446	447	430	438	171,800	219
2010-06-02	438	447	435	438	116,250	219
2010-06-01	451	462	437	440	162,500	220
2010-05-31	425	476	423	455	367,850	227.50
2010-05-28	423	427	418	418	329,450	209
2010-05-27	416	432	412	415	305,050	207.50
2010-05-26	430	432	414	416	193,550	208
2010-05-25	445	457	435	438	109,500	219
2010-05-24	450	456	437	450	131,950	225
2010-05-21	472	477	459	460	203,600	230
2010-05-20	470	486	470	484	73,050	242
2010-05-19	485	490	468	486	95,950	243
2010-05-18	501	512	481	484	184,800	242
2010-05-17	530	534	501	509	189,600	254.50
2010-05-14	501	559	501	540	380,350	270
2010-05-13	497	507	490	498	147,650	249
2010-05-12	514	519	502	507	123,450	253.50
2010-05-11	546	546	488	504	330,200	252
2010-05-10	522	530	511	526	144,450	263
2010-05-07	527	537	513	532	117,950	266
2010-05-06	533	548	520	547	255,350	273.50
2010-04-30	570	570	532	551	332,200	275.50
2010-04-28	533	556	527	556	239,350	278
2010-04-27	544	545	525	538	230,400	269
2010-04-26	500	556	496	549	558,400	274.50
2010-04-23	495	496	488	496	111,650	248
2010-04-22	481	495	472	491	204,600	245.50
2010-04-21	480	486	475	480	73,900	240
2010-04-20	471	478	465	472	136,350	236
2010-04-19	492	492	470	476	142,600	238
2010-04-16	491	491	482	486	53,100	243
2010-04-15	489	492	482	486	109,000	243
2010-04-14	497	499	481	481	160,350	240.50
2010-04-13	485	509	480	494	476,050	247
2010-04-12	486	500	468	473	483,700	236.50
2010-04-09	406	450	406	450	350,250	225
2010-04-08	400	405	399	404	39,050	202
2010-04-07	403	405	400	401	55,300	200.50
2010-04-06	401	404	398	399	33,600	199.50
2010-04-05	406	406	398	401	37,700	200.50
2010-04-02	405	407	399	400	47,250	200
2010-04-01	397	403	394	403	61,600	201.50
2010-03-31	401	403	395	397	61,000	198.50
2010-03-30	383	403	383	395	119,600	197.50
2010-03-29	375	391	365	386	166,500	193
2010-03-26	390	392	380	388	93,600	194
2010-03-25	386	394	384	386	66,000	193
2010-03-24	386	390	385	388	38,100	194
2010-03-23	387	394	387	387	68,650	193.50
2010-03-19	386	390	385	388	50,500	194
2010-03-18	383	385	383	384	43,150	192
2010-03-17	380	382	376	382	57,950	191
2010-03-16	376	382	374	374	37,850	187
2010-03-15	375	379	374	378	28,100	189
2010-03-12	373	376	371	376	57,650	188
2010-03-11	368	372	368	372	23,750	186
2010-03-10	371	371	367	367	66,900	183.50
2010-03-09	375	375	370	371	79,200	185.50
2010-03-08	371	373	367	368	48,300	184
2010-03-05	369	371	367	370	19,350	185
2010-03-04	370	372	367	367	20,350	183.50
2010-03-03	371	373	369	370	28,650	185
2010-03-02	371	375	370	373	40,600	186.50
2010-03-01	372	376	372	375	14,900	187.50
2010-02-26	374	378	372	374	42,400	187
2010-02-25	373	378	372	375	68,150	187.50
2010-02-24	374	379	372	373	47,200	186.50
2010-02-23	382	383	377	380	41,400	190
2010-02-22	379	381	370	380	59,100	190
2010-02-19	375	376	369	371	24,650	185.50
2010-02-18	369	376	369	375	35,200	187.50
2010-02-17	369	376	369	376	20,900	188
2010-02-16	372	375	368	372	38,650	186
2010-02-15	370	375	369	372	18,650	186
2010-02-12	375	376	372	376	33,300	188
2010-02-10	375	377	370	371	73,000	185.50
2010-02-09	370	373	368	373	71,850	186.50
2010-02-08	372	376	370	374	32,850	187
2010-02-05	377	381	371	375	107,750	187.50
2010-02-04	370	378	365	377	86,100	188.50
2010-02-03	373	374	369	370	28,600	185
2010-02-02	365	372	363	372	91,750	186
2010-02-01	360	365	355	357	38,400	178.50
2010-01-29	366	366	360	361	39,200	180.50
2010-01-28	365	367	362	367	30,600	183.50
2010-01-27	370	370	365	365	24,450	182.50
2010-01-26	370	375	366	370	72,200	185
2010-01-25	367	373	362	373	55,350	186.50
2010-01-22	372	372	366	370	44,200	185
2010-01-21	372	376	370	375	54,300	187.50
2010-01-20	376	376	370	372	21,450	186
2010-01-19	379	379	372	375	27,450	187.50
2010-01-18	379	380	373	379	19,850	189.50
2010-01-15	380	382	374	380	46,500	190
2010-01-14	381	383	379	382	25,250	191
2010-01-13	380	385	378	381	50,900	190.50
2010-01-12	381	385	378	380	49,850	190
2010-01-08	380	380	376	380	62,650	190
2010-01-07	381	385	375	378	98,750	189
2010-01-06	384	384	379	384	42,550	192
2010-01-05	380	386	377	379	60,100	189.50
2010-01-04	372	377	371	372	25,400	186

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 [2010年度]

9997 (株)ベルーナの時系列データ [2010年度]