9997 (株)ベルーナの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	584	584	570	571	26,300	285.50
2011-12-29	575	583	569	579	32,200	289.50
2011-12-28	591	593	572	578	30,300	289
2011-12-27	592	598	586	598	44,100	299
2011-12-26	612	612	597	598	70,400	299
2011-12-22	576	605	576	602	129,650	301
2011-12-21	580	583	576	576	51,400	288
2011-12-20	582	584	577	580	138,000	290
2011-12-19	548	575	542	573	94,800	286.50
2011-12-16	578	582	550	550	151,050	275
2011-12-15	568	582	568	578	47,050	289
2011-12-14	563	575	563	568	69,000	284
2011-12-13	560	572	560	563	99,000	281.50
2011-12-12	570	580	566	570	139,300	285
2011-12-09	530	552	530	550	94,800	275
2011-12-08	542	544	536	540	75,800	270
2011-12-07	538	552	531	547	78,050	273.50
2011-12-06	536	543	534	538	83,200	269
2011-12-05	557	559	547	553	55,000	276.50
2011-12-02	569	571	558	560	62,450	280
2011-12-01	579	579	569	570	51,050	285
2011-11-30	565	582	561	575	57,700	287.50
2011-11-29	558	569	558	569	44,150	284.50
2011-11-28	539	560	535	556	41,550	278
2011-11-25	542	542	532	535	38,450	267.50
2011-11-24	531	548	531	535	87,150	267.50
2011-11-22	521	538	521	538	24,700	269
2011-11-21	529	536	527	529	35,100	264.50
2011-11-18	526	531	521	529	26,650	264.50
2011-11-17	514	528	512	526	41,200	263
2011-11-16	522	528	510	515	23,900	257.50
2011-11-15	524	534	523	524	16,950	262
2011-11-14	530	534	526	529	17,050	264.50
2011-11-11	534	534	516	520	40,950	260
2011-11-10	534	541	526	536	86,050	268
2011-11-09	545	551	538	551	61,700	275.50
2011-11-08	567	572	533	536	113,700	268
2011-11-07	565	578	562	575	77,000	287.50
2011-11-04	586	599	585	595	52,100	297.50
2011-11-02	590	592	582	588	41,900	294
2011-11-01	610	613	603	604	54,600	302
2011-10-31	624	636	622	623	17,200	311.50
2011-10-28	632	640	621	621	46,700	310.50
2011-10-27	612	623	603	622	40,450	311
2011-10-26	614	616	604	613	32,450	306.50
2011-10-25	608	625	606	610	54,350	305
2011-10-24	631	637	600	613	103,500	306.50
2011-10-21	640	641	630	631	35,300	315.50
2011-10-20	637	638	631	636	27,600	318
2011-10-19	647	657	633	633	42,800	316.50
2011-10-18	643	644	631	637	38,850	318.50
2011-10-17	656	662	630	643	57,750	321.50
2011-10-14	660	660	643	649	55,600	324.50
2011-10-13	673	680	660	660	29,750	330
2011-10-12	680	680	666	666	42,000	333
2011-10-11	670	688	669	685	118,700	342.50
2011-10-07	659	672	657	670	109,250	335
2011-10-06	647	656	637	656	62,300	328
2011-10-05	645	654	625	632	74,400	316
2011-10-04	649	649	623	635	86,500	317.50
2011-10-03	660	661	636	653	77,000	326.50
2011-09-30	678	678	651	670	102,250	335
2011-09-29	632	678	630	678	152,400	339
2011-09-28	609	630	609	630	106,200	315
2011-09-27	604	605	590	596	97,350	298
2011-09-26	620	623	586	586	156,150	293
2011-09-22	620	626	615	621	109,050	310.50
2011-09-21	636	636	626	626	58,850	313
2011-09-20	639	639	628	629	67,600	314.50
2011-09-16	626	640	621	640	157,250	320
2011-09-15	622	640	609	616	105,150	308
2011-09-14	640	640	615	616	147,850	308
2011-09-13	630	642	629	636	73,150	318
2011-09-12	631	631	612	628	94,400	314
2011-09-09	620	633	616	633	114,300	316.50
2011-09-08	616	618	610	614	56,250	307
2011-09-07	615	618	607	617	82,650	308.50
2011-09-06	600	626	599	610	130,300	305
2011-09-05	580	602	576	601	78,550	300.50
2011-09-02	574	600	571	580	83,050	290
2011-09-01	583	583	568	572	74,900	286
2011-08-31	572	574	568	573	54,750	286.50
2011-08-30	559	574	559	568	57,300	284
2011-08-29	550	560	548	555	49,250	277.50
2011-08-26	549	553	545	550	75,350	275
2011-08-25	549	556	549	554	53,300	277
2011-08-24	548	553	546	548	89,300	274
2011-08-23	536	544	533	543	56,550	271.50
2011-08-22	535	539	534	538	25,400	269
2011-08-19	539	544	538	541	38,200	270.50
2011-08-18	542	550	538	550	37,650	275
2011-08-17	537	542	537	541	41,650	270.50
2011-08-16	540	543	529	534	65,000	267
2011-08-15	539	542	532	539	36,800	269.50
2011-08-12	550	550	538	540	41,600	270
2011-08-11	524	543	524	543	59,750	271.50
2011-08-10	535	551	525	525	93,550	262.50
2011-08-09	502	525	500	525	120,250	262.50
2011-08-08	508	523	501	520	84,050	260
2011-08-05	504	529	503	512	118,200	256
2011-08-04	509	516	508	515	20,300	257.50
2011-08-03	521	521	508	512	34,800	256
2011-08-02	531	532	526	527	25,550	263.50
2011-08-01	531	540	531	536	20,500	268
2011-07-29	541	547	535	536	31,700	268
2011-07-28	545	545	531	535	33,700	267.50
2011-07-27	550	552	543	545	36,050	272.50
2011-07-26	542	550	538	549	97,250	274.50
2011-07-25	525	537	525	537	34,600	268.50
2011-07-22	527	528	524	525	25,250	262.50
2011-07-21	526	530	526	528	10,050	264
2011-07-20	534	536	530	531	23,700	265.50
2011-07-19	531	536	527	533	21,050	266.50
2011-07-15	521	529	520	527	20,300	263.50
2011-07-14	528	530	525	525	19,850	262.50
2011-07-13	526	533	526	530	10,700	265
2011-07-12	528	536	525	534	30,400	267
2011-07-11	536	536	530	536	47,700	268
2011-07-08	528	532	524	532	34,900	266
2011-07-07	527	528	524	527	17,000	263.50
2011-07-06	526	530	523	527	43,750	263.50
2011-07-05	538	538	528	529	26,000	264.50
2011-07-04	537	538	528	532	23,150	266
2011-07-01	524	534	524	527	21,100	263.50
2011-06-30	519	525	516	525	28,250	262.50
2011-06-29	513	517	511	516	15,250	258
2011-06-28	504	512	503	509	33,650	254.50
2011-06-27	506	509	496	504	36,000	252
2011-06-24	503	508	500	503	28,600	251.50
2011-06-23	504	511	503	504	34,950	252
2011-06-22	506	514	506	512	38,300	256
2011-06-21	504	505	496	505	52,450	252.50
2011-06-20	492	504	492	497	33,400	248.50
2011-06-17	513	514	496	496	49,900	248
2011-06-16	518	521	515	515	14,100	257.50
2011-06-15	521	534	518	522	52,550	261
2011-06-14	514	520	508	518	39,150	259
2011-06-13	522	526	511	515	46,600	257.50
2011-06-10	533	536	524	527	70,150	263.50
2011-06-09	518	533	518	533	30,050	266.50
2011-06-08	525	536	520	523	31,800	261.50
2011-06-07	520	526	518	525	19,550	262.50
2011-06-06	528	531	519	522	38,400	261
2011-06-03	545	545	528	532	44,050	266
2011-06-02	546	555	544	548	54,450	274
2011-06-01	545	556	538	556	115,200	278
2011-05-31	534	538	531	537	21,700	268.50
2011-05-30	529	535	527	530	40,150	265
2011-05-27	524	528	523	527	22,850	263.50
2011-05-26	526	529	524	527	35,000	263.50
2011-05-25	517	530	512	527	52,100	263.50
2011-05-24	526	537	518	521	51,750	260.50
2011-05-23	535	538	520	531	41,250	265.50
2011-05-20	537	545	534	534	24,650	267
2011-05-19	538	540	531	531	54,750	265.50
2011-05-18	536	544	535	537	48,900	268.50
2011-05-17	539	543	535	535	31,200	267.50
2011-05-16	550	550	540	544	43,250	272
2011-05-13	572	572	537	549	107,100	274.50
2011-05-12	588	588	570	574	72,750	287
2011-05-11	566	567	559	562	41,300	281
2011-05-10	556	562	552	561	63,850	280.50
2011-05-09	548	556	544	556	42,450	278
2011-05-06	546	552	546	546	73,950	273
2011-05-02	560	566	553	557	61,600	278.50
2011-04-28	558	566	553	559	86,850	279.50
2011-04-27	567	570	558	558	87,200	279
2011-04-26	555	559	546	557	73,050	278.50
2011-04-25	556	561	549	555	78,850	277.50
2011-04-22	560	566	555	559	63,750	279.50
2011-04-21	568	577	559	559	105,600	279.50
2011-04-20	546	576	546	563	379,150	281.50
2011-04-19	510	544	508	539	277,600	269.50
2011-04-18	512	515	506	511	23,550	255.50
2011-04-15	515	519	510	510	41,100	255
2011-04-14	507	520	503	518	68,600	259
2011-04-13	503	515	500	509	73,200	254.50
2011-04-12	506	516	499	501	92,450	250.50
2011-04-11	513	523	509	509	85,100	254.50
2011-04-08	493	519	490	514	111,450	257
2011-04-07	488	498	482	493	86,000	246.50
2011-04-06	491	501	481	486	98,350	243
2011-04-05	510	511	491	492	77,850	246
2011-04-04	532	532	515	518	57,600	259
2011-04-01	540	540	521	524	116,500	262
2011-03-31	519	530	511	530	150,700	265
2011-03-30	505	512	496	509	86,050	254.50
2011-03-29	492	510	480	504	114,450	252
2011-03-28	495	503	487	492	91,750	246
2011-03-25	518	519	499	502	97,050	251
2011-03-24	506	516	500	500	118,350	250
2011-03-23	536	539	503	506	185,700	253
2011-03-22	500	535	500	526	144,900	263
2011-03-18	470	497	470	486	204,300	243
2011-03-17	430	477	427	464	194,800	232
2011-03-16	430	469	430	463	243,600	231.50
2011-03-15	498	503	408	424	274,700	212
2011-03-14	474	537	473	508	224,200	254
2011-03-11	574	584	565	568	199,300	284
2011-03-10	611	613	584	589	149,950	294.50
2011-03-09	606	618	606	611	83,100	305.50
2011-03-08	619	624	597	605	150,550	302.50
2011-03-07	626	633	620	625	70,550	312.50
2011-03-04	639	641	627	632	138,200	316
2011-03-03	620	635	617	632	126,850	316
2011-03-02	615	626	615	617	130,700	308.50
2011-03-01	619	626	615	624	184,600	312
2011-02-28	603	604	587	602	215,850	301
2011-02-25	590	603	574	599	275,600	299.50
2011-02-24	601	609	598	598	218,550	299
2011-02-23	603	628	601	614	239,950	307
2011-02-22	639	639	610	613	192,400	306.50
2011-02-21	630	637	626	635	123,550	317.50
2011-02-18	632	636	621	630	165,350	315
2011-02-17	642	643	620	623	257,350	311.50
2011-02-16	634	649	634	640	199,950	320
2011-02-15	620	642	619	635	260,000	317.50
2011-02-14	598	620	591	617	351,450	308.50
2011-02-10	563	592	562	592	199,550	296
2011-02-09	569	578	565	572	153,450	286
2011-02-08	551	577	550	569	291,050	284.50
2011-02-07	542	559	538	543	254,500	271.50
2011-02-04	560	568	537	542	251,150	271
2011-02-03	513	523	510	522	118,400	261
2011-02-02	505	515	503	512	140,500	256
2011-02-01	493	504	493	498	94,950	249
2011-01-31	491	506	487	496	121,950	248
2011-01-28	499	513	494	499	189,950	249.50
2011-01-27	488	501	488	499	105,350	249.50
2011-01-26	489	494	486	492	86,450	246
2011-01-25	481	489	475	487	126,700	243.50
2011-01-24	480	486	475	485	79,500	242.50
2011-01-21	487	489	475	480	113,200	240
2011-01-20	495	497	487	487	82,650	243.50
2011-01-19	497	499	495	499	61,950	249.50
2011-01-18	497	502	496	499	36,050	249.50
2011-01-17	498	504	496	496	86,400	248
2011-01-14	505	505	490	494	128,700	247
2011-01-13	478	506	476	500	210,500	250
2011-01-12	472	478	470	474	62,700	237
2011-01-11	467	477	466	467	123,500	233.50
2011-01-07	461	468	460	462	96,450	231
2011-01-06	453	458	453	456	70,750	228
2011-01-05	455	460	450	453	74,500	226.50
2011-01-04	459	465	452	455	119,500	227.50

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

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 [2011年度]

9997 (株)ベルーナの時系列データ [2011年度]