9997 (株)ベルーナ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 668 | 674 | 665 | 670 | 20,300 | 670 |
| 2015-12-29 | 660 | 665 | 653 | 662 | 24,000 | 662 |
| 2015-12-28 | 666 | 666 | 651 | 660 | 69,600 | 660 |
| 2015-12-25 | 641 | 655 | 639 | 652 | 48,100 | 652 |
| 2015-12-24 | 662 | 665 | 640 | 642 | 27,400 | 642 |
| 2015-12-22 | 638 | 654 | 638 | 650 | 41,000 | 650 |
| 2015-12-21 | 651 | 655 | 632 | 636 | 70,400 | 636 |
| 2015-12-18 | 652 | 666 | 652 | 655 | 65,500 | 655 |
| 2015-12-17 | 659 | 669 | 644 | 647 | 139,600 | 647 |
| 2015-12-16 | 648 | 657 | 631 | 639 | 146,500 | 639 |
| 2015-12-15 | 670 | 682 | 650 | 650 | 94,100 | 650 |
| 2015-12-14 | 671 | 676 | 663 | 673 | 46,100 | 673 |
| 2015-12-11 | 681 | 695 | 681 | 686 | 94,700 | 686 |
| 2015-12-10 | 700 | 703 | 691 | 691 | 92,200 | 691 |
| 2015-12-09 | 700 | 713 | 699 | 711 | 84,100 | 711 |
| 2015-12-08 | 704 | 719 | 703 | 703 | 57,200 | 703 |
| 2015-12-07 | 703 | 708 | 700 | 701 | 29,000 | 701 |
| 2015-12-04 | 700 | 703 | 693 | 693 | 62,800 | 693 |
| 2015-12-03 | 709 | 715 | 703 | 707 | 81,300 | 707 |
| 2015-12-02 | 706 | 711 | 702 | 709 | 58,100 | 709 |
| 2015-12-01 | 700 | 706 | 700 | 706 | 33,300 | 706 |
| 2015-11-30 | 715 | 716 | 697 | 699 | 102,300 | 699 |
| 2015-11-27 | 691 | 739 | 675 | 714 | 234,400 | 714 |
| 2015-11-26 | 699 | 707 | 689 | 690 | 77,900 | 690 |
| 2015-11-25 | 704 | 704 | 691 | 694 | 69,400 | 694 |
| 2015-11-24 | 710 | 711 | 696 | 704 | 51,400 | 704 |
| 2015-11-20 | 709 | 710 | 704 | 707 | 45,800 | 707 |
| 2015-11-19 | 700 | 715 | 697 | 710 | 69,500 | 710 |
| 2015-11-18 | 700 | 700 | 692 | 693 | 36,900 | 693 |
| 2015-11-17 | 690 | 699 | 690 | 695 | 64,200 | 695 |
| 2015-11-16 | 665 | 685 | 663 | 679 | 27,500 | 679 |
| 2015-11-13 | 681 | 689 | 676 | 683 | 47,200 | 683 |
| 2015-11-12 | 678 | 691 | 678 | 691 | 43,500 | 691 |
| 2015-11-11 | 666 | 681 | 666 | 678 | 32,000 | 678 |
| 2015-11-10 | 677 | 684 | 670 | 670 | 58,000 | 670 |
| 2015-11-09 | 675 | 691 | 667 | 687 | 83,600 | 687 |
| 2015-11-06 | 665 | 674 | 655 | 664 | 51,600 | 664 |
| 2015-11-05 | 647 | 659 | 638 | 657 | 64,200 | 657 |
| 2015-11-04 | 652 | 652 | 624 | 637 | 119,100 | 637 |
| 2015-11-02 | 690 | 690 | 637 | 642 | 89,100 | 642 |
| 2015-10-30 | 692 | 696 | 688 | 693 | 63,500 | 693 |
| 2015-10-29 | 691 | 696 | 683 | 684 | 90,100 | 684 |
| 2015-10-28 | 675 | 700 | 675 | 699 | 76,300 | 699 |
| 2015-10-27 | 700 | 700 | 682 | 684 | 50,500 | 684 |
| 2015-10-26 | 705 | 705 | 695 | 698 | 41,300 | 698 |
| 2015-10-23 | 700 | 700 | 684 | 696 | 55,100 | 696 |
| 2015-10-22 | 693 | 693 | 688 | 690 | 16,100 | 690 |
| 2015-10-21 | 685 | 699 | 680 | 699 | 32,400 | 699 |
| 2015-10-20 | 683 | 691 | 680 | 684 | 25,000 | 684 |
| 2015-10-19 | 682 | 690 | 682 | 686 | 28,200 | 686 |
| 2015-10-16 | 688 | 700 | 682 | 684 | 57,200 | 684 |
| 2015-10-15 | 666 | 688 | 666 | 684 | 40,200 | 684 |
| 2015-10-14 | 677 | 677 | 652 | 664 | 83,700 | 664 |
| 2015-10-13 | 687 | 687 | 680 | 683 | 36,900 | 683 |
| 2015-10-09 | 690 | 700 | 671 | 694 | 90,800 | 694 |
| 2015-10-08 | 704 | 704 | 677 | 687 | 68,600 | 687 |
| 2015-10-07 | 709 | 711 | 690 | 704 | 96,300 | 704 |
| 2015-10-06 | 706 | 718 | 696 | 709 | 101,500 | 709 |
| 2015-10-05 | 702 | 708 | 690 | 696 | 96,200 | 696 |
| 2015-10-02 | 675 | 698 | 675 | 693 | 118,700 | 693 |
| 2015-10-01 | 660 | 676 | 656 | 675 | 112,300 | 675 |
| 2015-09-30 | 625 | 653 | 625 | 653 | 112,000 | 653 |
| 2015-09-29 | 635 | 637 | 616 | 621 | 65,500 | 621 |
| 2015-09-28 | 635 | 653 | 624 | 650 | 129,100 | 650 |
| 2015-09-25 | 609 | 626 | 607 | 626 | 65,100 | 626 |
| 2015-09-24 | 606 | 620 | 605 | 605 | 68,300 | 605 |
| 2015-09-18 | 625 | 636 | 613 | 623 | 110,000 | 623 |
| 2015-09-17 | 615 | 626 | 607 | 624 | 68,300 | 624 |
| 2015-09-16 | 604 | 613 | 600 | 606 | 42,400 | 606 |
| 2015-09-15 | 601 | 611 | 595 | 600 | 31,800 | 600 |
| 2015-09-14 | 618 | 618 | 594 | 594 | 52,000 | 594 |
| 2015-09-11 | 592 | 618 | 583 | 614 | 152,000 | 614 |
| 2015-09-10 | 580 | 590 | 560 | 586 | 101,700 | 586 |
| 2015-09-09 | 578 | 585 | 570 | 585 | 76,500 | 585 |
| 2015-09-08 | 558 | 566 | 551 | 554 | 40,100 | 554 |
| 2015-09-07 | 569 | 570 | 543 | 555 | 140,500 | 555 |
| 2015-09-04 | 619 | 619 | 561 | 563 | 198,800 | 563 |
| 2015-09-03 | 621 | 628 | 612 | 614 | 64,900 | 614 |
| 2015-09-02 | 603 | 624 | 603 | 617 | 99,700 | 617 |
| 2015-09-01 | 668 | 672 | 628 | 628 | 109,900 | 628 |
| 2015-08-31 | 660 | 675 | 648 | 675 | 104,400 | 675 |
| 2015-08-28 | 615 | 659 | 614 | 655 | 122,100 | 655 |
| 2015-08-27 | 611 | 615 | 602 | 606 | 111,800 | 606 |
| 2015-08-26 | 586 | 609 | 582 | 606 | 125,000 | 606 |
| 2015-08-25 | 578 | 609 | 571 | 582 | 181,700 | 582 |
| 2015-08-24 | 604 | 615 | 590 | 598 | 265,100 | 598 |
| 2015-08-21 | 638 | 653 | 619 | 620 | 158,100 | 620 |
| 2015-08-20 | 682 | 688 | 666 | 668 | 64,300 | 668 |
| 2015-08-19 | 711 | 711 | 689 | 689 | 47,500 | 689 |
| 2015-08-18 | 714 | 718 | 708 | 711 | 37,900 | 711 |
| 2015-08-17 | 707 | 713 | 703 | 711 | 32,500 | 711 |
| 2015-08-14 | 698 | 710 | 695 | 702 | 68,400 | 702 |
| 2015-08-13 | 721 | 728 | 695 | 696 | 165,100 | 696 |
| 2015-08-12 | 738 | 746 | 723 | 730 | 58,900 | 730 |
| 2015-08-11 | 750 | 750 | 735 | 745 | 44,300 | 745 |
| 2015-08-10 | 750 | 760 | 720 | 744 | 97,500 | 744 |
| 2015-08-07 | 751 | 755 | 727 | 752 | 90,800 | 752 |
| 2015-08-06 | 750 | 763 | 750 | 755 | 53,800 | 755 |
| 2015-08-05 | 761 | 769 | 740 | 747 | 77,400 | 747 |
| 2015-08-04 | 762 | 779 | 760 | 766 | 93,700 | 766 |
| 2015-08-03 | 777 | 778 | 764 | 777 | 142,600 | 777 |
| 2015-07-31 | 721 | 766 | 721 | 743 | 155,800 | 743 |
| 2015-07-30 | 707 | 726 | 697 | 722 | 287,700 | 722 |
| 2015-07-29 | 697 | 701 | 690 | 694 | 41,700 | 694 |
| 2015-07-28 | 695 | 702 | 681 | 694 | 82,100 | 694 |
| 2015-07-27 | 719 | 720 | 702 | 704 | 75,800 | 704 |
| 2015-07-24 | 713 | 716 | 711 | 715 | 63,200 | 715 |
| 2015-07-23 | 705 | 717 | 705 | 716 | 29,800 | 716 |
| 2015-07-22 | 705 | 713 | 702 | 702 | 24,200 | 702 |
| 2015-07-21 | 711 | 715 | 708 | 712 | 36,500 | 712 |
| 2015-07-17 | 710 | 713 | 701 | 705 | 36,300 | 705 |
| 2015-07-16 | 708 | 712 | 703 | 711 | 75,100 | 711 |
| 2015-07-15 | 705 | 712 | 699 | 705 | 57,300 | 705 |
| 2015-07-14 | 700 | 700 | 687 | 698 | 47,900 | 698 |
| 2015-07-13 | 677 | 689 | 670 | 684 | 34,200 | 684 |
| 2015-07-10 | 672 | 685 | 663 | 666 | 100,900 | 666 |
| 2015-07-09 | 670 | 673 | 643 | 672 | 122,900 | 672 |
| 2015-07-08 | 708 | 708 | 677 | 678 | 132,700 | 678 |
| 2015-07-07 | 696 | 715 | 696 | 708 | 69,300 | 708 |
| 2015-07-06 | 698 | 713 | 683 | 684 | 93,200 | 684 |
| 2015-07-03 | 725 | 725 | 705 | 710 | 74,200 | 710 |
| 2015-07-02 | 731 | 746 | 712 | 719 | 166,000 | 719 |
| 2015-07-01 | 672 | 734 | 672 | 724 | 271,800 | 724 |
| 2015-06-30 | 647 | 675 | 646 | 667 | 162,700 | 667 |
| 2015-06-29 | 661 | 694 | 643 | 657 | 205,300 | 657 |
| 2015-06-26 | 700 | 710 | 690 | 692 | 90,400 | 692 |
| 2015-06-25 | 680 | 702 | 668 | 696 | 223,900 | 696 |
| 2015-06-24 | 680 | 683 | 676 | 680 | 73,500 | 680 |
| 2015-06-23 | 680 | 680 | 674 | 675 | 68,400 | 675 |
| 2015-06-22 | 655 | 680 | 655 | 673 | 177,700 | 673 |
| 2015-06-19 | 647 | 651 | 645 | 645 | 48,000 | 645 |
| 2015-06-18 | 640 | 653 | 638 | 639 | 73,700 | 639 |
| 2015-06-17 | 656 | 656 | 638 | 639 | 126,900 | 639 |
| 2015-06-16 | 630 | 659 | 629 | 651 | 210,000 | 651 |
| 2015-06-15 | 617 | 634 | 610 | 629 | 234,400 | 629 |
| 2015-06-12 | 597 | 619 | 595 | 607 | 230,700 | 607 |
| 2015-06-11 | 601 | 607 | 598 | 598 | 62,300 | 598 |
| 2015-06-10 | 602 | 607 | 600 | 600 | 126,900 | 600 |
| 2015-06-09 | 603 | 609 | 599 | 603 | 97,500 | 603 |
| 2015-06-08 | 606 | 612 | 603 | 606 | 58,500 | 606 |
| 2015-06-05 | 608 | 615 | 600 | 607 | 86,200 | 607 |
| 2015-06-04 | 617 | 618 | 611 | 613 | 102,400 | 613 |
| 2015-06-03 | 594 | 616 | 591 | 609 | 101,500 | 609 |
| 2015-06-02 | 590 | 595 | 589 | 592 | 38,000 | 592 |
| 2015-06-01 | 594 | 595 | 585 | 593 | 65,100 | 593 |
| 2015-05-29 | 582 | 600 | 581 | 594 | 136,500 | 594 |
| 2015-05-28 | 582 | 587 | 582 | 584 | 42,700 | 584 |
| 2015-05-27 | 590 | 593 | 576 | 585 | 45,300 | 585 |
| 2015-05-26 | 593 | 593 | 584 | 587 | 73,900 | 587 |
| 2015-05-25 | 590 | 594 | 586 | 591 | 38,300 | 591 |
| 2015-05-22 | 586 | 592 | 586 | 589 | 16,900 | 589 |
| 2015-05-21 | 593 | 596 | 583 | 589 | 61,300 | 589 |
| 2015-05-20 | 590 | 591 | 580 | 591 | 42,900 | 591 |
| 2015-05-19 | 580 | 586 | 576 | 581 | 72,200 | 581 |
| 2015-05-18 | 590 | 600 | 572 | 584 | 150,900 | 584 |
| 2015-05-15 | 596 | 602 | 595 | 600 | 20,900 | 600 |
| 2015-05-14 | 595 | 601 | 588 | 600 | 51,200 | 600 |
| 2015-05-13 | 600 | 605 | 599 | 602 | 18,200 | 602 |
| 2015-05-12 | 600 | 603 | 595 | 600 | 41,800 | 600 |
| 2015-05-11 | 597 | 602 | 593 | 600 | 67,900 | 600 |
| 2015-05-08 | 589 | 592 | 571 | 587 | 69,100 | 587 |
| 2015-05-07 | 575 | 596 | 563 | 589 | 77,800 | 589 |
| 2015-05-01 | 586 | 586 | 575 | 577 | 53,500 | 577 |
| 2015-04-30 | 583 | 583 | 576 | 581 | 53,100 | 581 |
| 2015-04-28 | 591 | 597 | 586 | 591 | 60,800 | 591 |
| 2015-04-27 | 593 | 593 | 587 | 589 | 36,800 | 589 |
| 2015-04-24 | 588 | 590 | 581 | 587 | 52,000 | 587 |
| 2015-04-23 | 589 | 591 | 585 | 588 | 28,700 | 588 |
| 2015-04-22 | 591 | 593 | 585 | 587 | 48,400 | 587 |
| 2015-04-21 | 583 | 594 | 580 | 587 | 43,500 | 587 |
| 2015-04-20 | 581 | 592 | 581 | 584 | 32,500 | 584 |
| 2015-04-17 | 598 | 598 | 590 | 590 | 29,900 | 590 |
| 2015-04-16 | 598 | 599 | 591 | 599 | 30,100 | 599 |
| 2015-04-15 | 596 | 602 | 596 | 598 | 32,600 | 598 |
| 2015-04-14 | 591 | 602 | 591 | 600 | 22,100 | 600 |
| 2015-04-13 | 599 | 601 | 590 | 592 | 25,600 | 592 |
| 2015-04-10 | 600 | 600 | 595 | 599 | 51,600 | 599 |
| 2015-04-09 | 605 | 606 | 598 | 601 | 30,200 | 601 |
| 2015-04-08 | 598 | 604 | 597 | 604 | 59,900 | 604 |
| 2015-04-07 | 603 | 603 | 595 | 598 | 33,200 | 598 |
| 2015-04-06 | 594 | 605 | 590 | 602 | 61,600 | 602 |
| 2015-04-03 | 598 | 598 | 593 | 598 | 23,700 | 598 |
| 2015-04-02 | 580 | 600 | 576 | 594 | 76,500 | 594 |
| 2015-04-01 | 578 | 588 | 568 | 576 | 76,400 | 576 |
| 2015-03-31 | 597 | 598 | 587 | 588 | 43,700 | 588 |
| 2015-03-30 | 584 | 592 | 580 | 587 | 61,200 | 587 |
| 2015-03-27 | 596 | 601 | 580 | 593 | 62,000 | 593 |
| 2015-03-26 | 606 | 609 | 593 | 606 | 87,400 | 606 |
| 2015-03-25 | 600 | 608 | 598 | 608 | 72,100 | 608 |
| 2015-03-24 | 595 | 600 | 587 | 598 | 53,300 | 598 |
| 2015-03-23 | 590 | 595 | 583 | 594 | 44,300 | 594 |
| 2015-03-20 | 582 | 593 | 581 | 581 | 89,500 | 581 |
| 2015-03-19 | 593 | 600 | 590 | 590 | 29,900 | 590 |
| 2015-03-18 | 593 | 598 | 587 | 593 | 56,600 | 593 |
| 2015-03-17 | 602 | 607 | 598 | 600 | 43,800 | 600 |
| 2015-03-16 | 604 | 609 | 567 | 605 | 151,500 | 605 |
| 2015-03-13 | 615 | 617 | 600 | 614 | 167,700 | 614 |
| 2015-03-12 | 610 | 618 | 600 | 608 | 121,200 | 608 |
| 2015-03-11 | 571 | 624 | 569 | 603 | 271,900 | 603 |
| 2015-03-10 | 570 | 575 | 560 | 570 | 85,800 | 570 |
| 2015-03-09 | 559 | 568 | 550 | 567 | 70,400 | 567 |
| 2015-03-06 | 561 | 567 | 555 | 561 | 70,900 | 561 |
| 2015-03-05 | 550 | 562 | 549 | 556 | 38,500 | 556 |
| 2015-03-04 | 564 | 564 | 546 | 555 | 89,600 | 555 |
| 2015-03-03 | 552 | 560 | 541 | 557 | 66,500 | 557 |
| 2015-03-02 | 547 | 554 | 545 | 551 | 45,000 | 551 |
| 2015-02-27 | 546 | 550 | 544 | 546 | 44,800 | 546 |
| 2015-02-26 | 542 | 548 | 536 | 546 | 125,400 | 546 |
| 2015-02-25 | 542 | 543 | 539 | 541 | 58,000 | 541 |
| 2015-02-24 | 542 | 544 | 538 | 541 | 84,700 | 541 |
| 2015-02-23 | 540 | 543 | 537 | 541 | 61,600 | 541 |
| 2015-02-20 | 533 | 540 | 527 | 540 | 102,900 | 540 |
| 2015-02-19 | 532 | 534 | 526 | 534 | 67,600 | 534 |
| 2015-02-18 | 525 | 532 | 523 | 530 | 60,600 | 530 |
| 2015-02-17 | 515 | 525 | 515 | 525 | 28,100 | 525 |
| 2015-02-16 | 521 | 525 | 504 | 520 | 58,900 | 520 |
| 2015-02-13 | 520 | 521 | 519 | 520 | 79,700 | 520 |
| 2015-02-12 | 518 | 525 | 514 | 514 | 123,600 | 514 |
| 2015-02-10 | 520 | 520 | 511 | 518 | 84,300 | 518 |
| 2015-02-09 | 520 | 520 | 505 | 516 | 91,600 | 516 |
| 2015-02-06 | 520 | 522 | 515 | 520 | 51,900 | 520 |
| 2015-02-05 | 512 | 520 | 509 | 519 | 130,600 | 519 |
| 2015-02-04 | 510 | 516 | 509 | 516 | 68,700 | 516 |
| 2015-02-03 | 507 | 515 | 507 | 510 | 60,700 | 510 |
| 2015-02-02 | 504 | 515 | 497 | 507 | 102,800 | 507 |
| 2015-01-30 | 500 | 512 | 500 | 506 | 71,400 | 506 |
| 2015-01-29 | 504 | 506 | 502 | 504 | 40,500 | 504 |
| 2015-01-28 | 502 | 506 | 502 | 506 | 46,600 | 506 |
| 2015-01-27 | 498 | 502 | 492 | 502 | 36,600 | 502 |
| 2015-01-26 | 497 | 497 | 492 | 492 | 39,800 | 492 |
| 2015-01-23 | 502 | 502 | 493 | 497 | 38,300 | 497 |
| 2015-01-22 | 491 | 497 | 489 | 497 | 37,000 | 497 |
| 2015-01-21 | 503 | 503 | 496 | 496 | 27,100 | 496 |
| 2015-01-20 | 497 | 500 | 490 | 500 | 28,100 | 500 |
| 2015-01-19 | 498 | 498 | 490 | 494 | 15,600 | 494 |
| 2015-01-16 | 495 | 498 | 485 | 490 | 43,400 | 490 |
| 2015-01-15 | 492 | 501 | 488 | 500 | 42,800 | 500 |
| 2015-01-14 | 498 | 501 | 489 | 494 | 33,400 | 494 |
| 2015-01-13 | 508 | 508 | 498 | 503 | 48,700 | 503 |
| 2015-01-09 | 502 | 506 | 498 | 506 | 54,900 | 506 |
| 2015-01-08 | 494 | 502 | 492 | 495 | 32,400 | 495 |
| 2015-01-07 | 485 | 496 | 485 | 494 | 36,700 | 494 |
| 2015-01-06 | 492 | 501 | 490 | 490 | 78,400 | 490 |
| 2015-01-05 | 501 | 506 | 499 | 502 | 24,100 | 502 |
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
