9997 (株)ベルーナの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	504	507	502	505	40,300	505
2014-12-29	506	506	501	505	55,600	505
2014-12-26	507	507	500	502	84,800	502
2014-12-25	500	504	496	504	58,300	504
2014-12-24	505	505	470	495	109,100	495
2014-12-22	501	505	499	503	39,000	503
2014-12-19	498	501	497	501	84,900	501
2014-12-18	495	499	495	496	106,500	496
2014-12-17	488	494	486	490	87,900	490
2014-12-16	488	492	482	486	56,300	486
2014-12-15	489	495	488	492	56,900	492
2014-12-12	480	490	480	488	110,700	488
2014-12-11	485	491	482	485	58,000	485
2014-12-10	494	494	489	490	121,100	490
2014-12-09	490	493	489	491	30,700	491
2014-12-08	493	494	489	491	67,300	491
2014-12-05	488	492	485	490	43,200	490
2014-12-04	489	493	485	492	34,500	492
2014-12-03	483	488	483	485	40,200	485
2014-12-02	490	490	482	487	70,900	487
2014-12-01	490	494	485	490	34,600	490
2014-11-28	480	490	480	490	43,400	490
2014-11-27	486	489	480	480	37,400	480
2014-11-26	492	492	486	487	47,000	487
2014-11-25	489	490	486	490	52,700	490
2014-11-21	486	489	482	487	50,500	487
2014-11-20	485	486	481	483	35,800	483
2014-11-19	489	489	483	483	45,900	483
2014-11-18	477	490	477	490	51,600	490
2014-11-17	485	487	479	480	35,900	480
2014-11-14	489	489	485	489	81,800	489
2014-11-13	480	485	477	485	35,500	485
2014-11-12	482	487	480	482	60,800	482
2014-11-11	476	481	473	480	56,800	480
2014-11-10	471	477	468	475	50,000	475
2014-11-07	477	477	468	473	35,400	473
2014-11-06	472	477	469	470	40,100	470
2014-11-05	475	475	465	468	146,900	468
2014-11-04	498	502	475	475	194,100	475
2014-10-31	484	498	480	495	115,200	495
2014-10-30	465	480	465	473	84,800	473
2014-10-29	457	468	457	468	37,600	468
2014-10-28	458	462	457	459	31,700	459
2014-10-27	462	465	460	464	51,600	464
2014-10-24	455	459	454	455	37,900	455
2014-10-23	450	453	450	451	32,000	451
2014-10-22	444	458	444	455	46,000	455
2014-10-21	450	452	442	443	46,000	443
2014-10-20	442	453	442	451	49,200	451
2014-10-17	441	444	439	440	70,200	440
2014-10-16	450	450	444	444	48,200	444
2014-10-15	455	465	452	454	62,200	454
2014-10-14	455	455	444	448	127,300	448
2014-10-10	472	475	465	465	65,000	465
2014-10-09	479	479	475	475	36,000	475
2014-10-08	479	481	477	479	43,700	479
2014-10-07	487	489	478	485	66,700	485
2014-10-06	485	487	483	486	19,000	486
2014-10-03	476	483	476	479	28,600	479
2014-10-02	484	484	478	478	80,300	478
2014-10-01	485	490	483	485	35,000	485
2014-09-30	482	484	482	482	61,700	482
2014-09-29	484	489	482	483	24,900	483
2014-09-26	489	489	481	484	61,800	484
2014-09-25	491	494	490	493	55,500	493
2014-09-24	488	492	486	490	31,900	490
2014-09-22	485	490	485	488	26,000	488
2014-09-19	482	491	482	486	57,300	486
2014-09-18	476	481	476	481	34,900	481
2014-09-17	481	481	476	476	26,400	476
2014-09-16	479	480	477	479	26,900	479
2014-09-12	475	479	475	476	161,800	476
2014-09-11	487	487	483	483	16,100	483
2014-09-10	480	487	480	487	34,600	487
2014-09-09	484	485	482	484	20,600	484
2014-09-08	484	486	481	482	22,100	482
2014-09-05	485	485	480	480	19,200	480
2014-09-04	485	485	481	481	22,400	481
2014-09-03	485	486	482	484	35,100	484
2014-09-02	480	485	479	484	41,200	484
2014-09-01	478	480	476	478	16,300	478
2014-08-29	476	480	476	478	20,300	478
2014-08-28	477	480	475	478	20,200	478
2014-08-27	480	481	478	479	19,000	479
2014-08-26	483	487	480	480	50,300	480
2014-08-25	485	487	484	486	18,000	486
2014-08-22	485	486	482	483	22,100	483
2014-08-21	480	486	478	486	33,100	486
2014-08-20	479	483	477	479	23,800	479
2014-08-19	478	482	478	479	15,400	479
2014-08-18	480	483	475	476	43,400	476
2014-08-15	479	482	477	480	16,300	480
2014-08-14	477	481	476	479	19,400	479
2014-08-13	484	484	476	476	32,600	476
2014-08-12	478	484	476	479	37,400	479
2014-08-11	482	482	472	479	45,000	479
2014-08-08	478	478	470	474	55,100	474
2014-08-07	474	478	472	478	37,200	478
2014-08-06	476	479	475	475	37,300	475
2014-08-05	478	483	476	476	32,200	476
2014-08-04	475	481	475	477	37,900	477
2014-08-01	493	494	473	474	154,500	474
2014-07-31	508	510	503	503	18,100	503
2014-07-30	505	511	503	508	46,300	508
2014-07-29	510	512	505	509	38,300	509
2014-07-28	510	511	501	504	58,100	504
2014-07-25	504	506	499	506	49,800	506
2014-07-24	500	501	495	498	44,000	498
2014-07-23	497	500	495	496	17,800	496
2014-07-22	494	499	492	499	27,500	499
2014-07-18	495	496	491	494	30,800	494
2014-07-17	499	501	498	498	31,800	498
2014-07-16	498	504	498	500	22,900	500
2014-07-15	504	505	498	502	43,300	502
2014-07-14	493	502	493	501	29,600	501
2014-07-11	498	499	491	496	44,700	496
2014-07-10	515	515	501	501	55,400	501
2014-07-09	503	508	502	508	37,600	508
2014-07-08	513	513	504	506	64,400	506
2014-07-07	518	518	512	513	24,400	513
2014-07-04	517	517	508	513	31,700	513
2014-07-03	514	516	510	513	38,600	513
2014-07-02	514	520	514	519	43,000	519
2014-07-01	512	519	509	514	53,300	514
2014-06-30	508	513	508	511	29,900	511
2014-06-27	512	514	505	509	109,500	509
2014-06-26	520	520	511	512	58,600	512
2014-06-25	509	520	509	517	89,500	517
2014-06-24	518	518	507	513	79,800	513
2014-06-23	523	528	516	520	67,300	520
2014-06-20	525	525	511	517	118,900	517
2014-06-19	504	533	503	533	297,100	533
2014-06-18	498	505	498	504	58,500	504
2014-06-17	501	504	500	501	26,300	501
2014-06-16	504	504	497	498	46,000	498
2014-06-13	499	504	498	503	98,100	503
2014-06-12	501	504	501	502	15,700	502
2014-06-11	503	505	502	503	68,000	503
2014-06-10	500	504	500	503	50,200	503
2014-06-09	504	504	500	503	51,600	503
2014-06-06	504	505	502	504	75,700	504
2014-06-05	498	506	497	504	139,600	504
2014-06-04	495	498	492	495	43,000	495
2014-06-03	503	503	494	495	39,100	495
2014-06-02	498	505	495	504	72,600	504
2014-05-30	491	497	489	492	84,600	492
2014-05-29	493	493	490	492	26,100	492
2014-05-28	493	494	490	493	39,200	493
2014-05-27	493	499	491	493	106,900	493
2014-05-26	495	502	492	502	101,700	502
2014-05-23	484	491	482	489	50,300	489
2014-05-22	474	482	474	480	45,400	480
2014-05-21	471	476	470	474	27,000	474
2014-05-20	481	481	474	474	65,200	474
2014-05-19	483	486	477	478	42,600	478
2014-05-16	488	491	475	484	89,400	484
2014-05-15	491	494	488	493	48,200	493
2014-05-14	493	499	491	498	42,300	498
2014-05-13	493	495	489	494	33,400	494
2014-05-12	493	495	489	489	67,200	489
2014-05-09	487	494	487	493	54,700	493
2014-05-08	491	494	485	491	93,500	491
2014-05-07	496	498	489	492	136,400	492
2014-05-02	498	503	498	502	10,800	502
2014-05-01	500	507	497	503	45,500	503
2014-04-30	499	500	492	496	29,400	496
2014-04-28	502	505	498	500	80,100	500
2014-04-25	503	505	501	503	54,100	503
2014-04-24	500	500	495	499	78,300	499
2014-04-23	496	504	496	498	111,600	498
2014-04-22	499	501	493	495	49,000	495
2014-04-21	502	521	497	499	149,500	499
2014-04-18	500	500	490	497	48,800	497
2014-04-17	495	499	493	499	69,300	499
2014-04-16	484	489	481	489	38,600	489
2014-04-15	476	483	475	480	95,400	480
2014-04-14	472	481	472	476	30,300	476
2014-04-11	472	478	468	474	100,400	474
2014-04-10	497	497	480	482	72,100	482
2014-04-09	485	490	483	487	131,400	487
2014-04-08	496	498	486	486	54,700	486
2014-04-07	506	507	500	502	40,500	502
2014-04-04	509	515	506	513	72,900	513
2014-04-03	505	515	502	510	81,300	510
2014-04-02	511	515	507	508	74,500	508
2014-04-01	513	513	508	512	75,100	512
2014-03-31	510	514	504	512	80,900	512
2014-03-28	497	507	495	507	107,200	507
2014-03-27	492	499	488	499	93,700	499
2014-03-26	489	497	487	497	154,300	497
2014-03-25	480	485	477	484	109,000	484
2014-03-24	470	483	470	476	96,600	476
2014-03-20	471	472	464	468	106,700	468
2014-03-19	474	477	467	467	40,400	467
2014-03-18	471	473	465	472	67,200	472
2014-03-17	471	477	465	468	95,600	468
2014-03-14	475	480	472	472	164,600	472
2014-03-13	482	485	479	480	48,000	480
2014-03-12	483	485	480	483	92,100	483
2014-03-11	492	492	483	487	64,800	487
2014-03-10	495	495	485	488	65,000	488
2014-03-07	496	497	488	495	64,800	495
2014-03-06	488	493	487	493	61,700	493
2014-03-05	487	490	482	484	47,900	484
2014-03-04	481	483	478	479	111,800	479
2014-03-03	486	496	479	485	69,900	485
2014-02-28	490	494	486	493	82,700	493
2014-02-27	493	495	488	489	56,700	489
2014-02-26	496	497	492	492	82,100	492
2014-02-25	510	512	496	498	242,300	498
2014-02-24	507	510	500	510	119,100	510
2014-02-21	494	509	494	507	85,000	507
2014-02-20	499	499	485	488	59,400	488
2014-02-19	506	506	494	499	38,500	499
2014-02-18	499	508	493	506	67,900	506
2014-02-17	491	500	484	498	67,400	498
2014-02-14	505	505	485	491	92,000	491
2014-02-13	511	513	503	503	72,100	503
2014-02-12	507	514	503	506	103,300	506
2014-02-10	511	512	500	502	80,600	502
2014-02-07	500	506	492	502	85,800	502
2014-02-06	496	496	487	488	79,600	488
2014-02-05	491	497	475	491	197,800	491
2014-02-04	495	496	481	485	236,800	485
2014-02-03	509	515	498	505	237,200	505
2014-01-31	502	509	492	498	114,700	498
2014-01-30	501	505	496	505	130,200	505
2014-01-29	503	519	503	518	142,500	518
2014-01-28	492	503	490	495	120,600	495
2014-01-27	495	497	489	490	132,900	490
2014-01-24	515	517	504	512	143,000	512
2014-01-23	536	536	522	524	125,200	524
2014-01-22	522	528	515	526	104,600	526
2014-01-21	540	540	520	522	139,600	522
2014-01-20	533	533	524	532	63,400	532
2014-01-17	534	534	523	530	101,700	530
2014-01-16	522	535	522	534	173,500	534
2014-01-15	510	519	506	516	168,600	516
2014-01-14	509	511	501	501	154,500	501
2014-01-10	513	515	503	508	141,500	508
2014-01-09	528	528	515	521	90,100	521
2014-01-08	524	527	515	526	95,600	526
2014-01-07	504	524	502	520	169,200	520
2014-01-06	509	513	501	509	92,100	509

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 [2014年度]

9997 (株)ベルーナの時系列データ [2014年度]