9997 (株)ベルーナ の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 720 | 720 | 712 | 720 | 59,300 | 720 |
2016-12-29 | 725 | 731 | 718 | 723 | 116,500 | 723 |
2016-12-28 | 713 | 729 | 708 | 727 | 135,300 | 727 |
2016-12-27 | 711 | 713 | 705 | 713 | 87,000 | 713 |
2016-12-26 | 724 | 725 | 703 | 714 | 178,200 | 714 |
2016-12-22 | 704 | 719 | 688 | 718 | 201,800 | 718 |
2016-12-21 | 688 | 704 | 686 | 703 | 185,200 | 703 |
2016-12-20 | 684 | 690 | 680 | 685 | 72,400 | 685 |
2016-12-19 | 695 | 696 | 679 | 683 | 87,300 | 683 |
2016-12-16 | 659 | 682 | 659 | 680 | 176,000 | 680 |
2016-12-15 | 639 | 659 | 638 | 658 | 163,900 | 658 |
2016-12-14 | 639 | 641 | 632 | 636 | 115,500 | 636 |
2016-12-13 | 632 | 635 | 626 | 635 | 216,500 | 635 |
2016-12-12 | 620 | 629 | 615 | 629 | 111,600 | 629 |
2016-12-09 | 630 | 637 | 599 | 615 | 460,100 | 615 |
2016-12-08 | 641 | 642 | 629 | 640 | 145,300 | 640 |
2016-12-07 | 636 | 640 | 634 | 638 | 150,300 | 638 |
2016-12-06 | 637 | 639 | 634 | 637 | 81,200 | 637 |
2016-12-05 | 630 | 634 | 626 | 630 | 85,900 | 630 |
2016-12-02 | 642 | 642 | 630 | 632 | 125,700 | 632 |
2016-12-01 | 647 | 647 | 631 | 633 | 178,500 | 633 |
2016-11-30 | 645 | 645 | 633 | 640 | 70,800 | 640 |
2016-11-29 | 640 | 645 | 639 | 645 | 53,000 | 645 |
2016-11-28 | 640 | 643 | 634 | 643 | 65,200 | 643 |
2016-11-25 | 647 | 649 | 630 | 640 | 133,500 | 640 |
2016-11-24 | 660 | 660 | 649 | 651 | 43,400 | 651 |
2016-11-22 | 656 | 659 | 643 | 654 | 65,100 | 654 |
2016-11-21 | 649 | 658 | 649 | 657 | 34,900 | 657 |
2016-11-18 | 650 | 650 | 642 | 643 | 114,300 | 643 |
2016-11-17 | 644 | 648 | 637 | 645 | 38,300 | 645 |
2016-11-16 | 647 | 648 | 637 | 644 | 63,400 | 644 |
2016-11-15 | 654 | 657 | 635 | 637 | 72,000 | 637 |
2016-11-14 | 647 | 659 | 641 | 657 | 70,500 | 657 |
2016-11-11 | 661 | 663 | 638 | 645 | 103,100 | 645 |
2016-11-10 | 660 | 663 | 649 | 655 | 73,000 | 655 |
2016-11-09 | 658 | 660 | 625 | 625 | 95,300 | 625 |
2016-11-08 | 652 | 658 | 650 | 654 | 38,600 | 654 |
2016-11-07 | 650 | 653 | 644 | 651 | 41,300 | 651 |
2016-11-04 | 649 | 649 | 632 | 640 | 88,000 | 640 |
2016-11-02 | 670 | 670 | 643 | 649 | 166,600 | 649 |
2016-11-01 | 660 | 674 | 651 | 672 | 129,500 | 672 |
2016-10-31 | 713 | 713 | 690 | 701 | 85,400 | 701 |
2016-10-28 | 698 | 713 | 695 | 713 | 107,800 | 713 |
2016-10-27 | 692 | 701 | 690 | 699 | 84,000 | 699 |
2016-10-26 | 689 | 692 | 681 | 686 | 63,100 | 686 |
2016-10-25 | 678 | 695 | 677 | 692 | 140,500 | 692 |
2016-10-24 | 673 | 679 | 672 | 678 | 42,800 | 678 |
2016-10-21 | 680 | 680 | 673 | 675 | 40,800 | 675 |
2016-10-20 | 672 | 680 | 670 | 680 | 43,100 | 680 |
2016-10-19 | 667 | 673 | 667 | 672 | 30,700 | 672 |
2016-10-17 | 656 | 664 | 656 | 661 | 22,100 | 661 |
2016-10-13 | 662 | 662 | 652 | 656 | 39,200 | 656 |
2016-10-12 | 655 | 662 | 651 | 656 | 42,800 | 656 |
2016-10-11 | 659 | 661 | 651 | 661 | 48,300 | 661 |
2016-10-07 | 662 | 668 | 650 | 659 | 67,400 | 659 |
2016-10-06 | 667 | 673 | 660 | 667 | 79,500 | 667 |
2016-10-05 | 664 | 675 | 658 | 664 | 108,700 | 664 |
2016-10-04 | 650 | 659 | 646 | 657 | 56,700 | 657 |
2016-10-03 | 631 | 650 | 631 | 643 | 66,200 | 643 |
2016-09-30 | 632 | 634 | 622 | 623 | 102,700 | 623 |
2016-09-29 | 632 | 650 | 632 | 649 | 58,300 | 649 |
2016-09-28 | 621 | 633 | 618 | 632 | 60,100 | 632 |
2016-09-27 | 614 | 637 | 609 | 637 | 180,800 | 637 |
2016-09-26 | 631 | 632 | 618 | 620 | 105,600 | 620 |
2016-09-23 | 631 | 632 | 627 | 631 | 86,200 | 631 |
2016-09-21 | 611 | 631 | 611 | 631 | 58,800 | 631 |
2016-09-20 | 625 | 631 | 611 | 614 | 113,300 | 614 |
2016-09-16 | 597 | 622 | 597 | 622 | 80,500 | 622 |
2016-09-15 | 603 | 609 | 590 | 595 | 55,500 | 595 |
2016-09-14 | 619 | 620 | 600 | 603 | 82,200 | 603 |
2016-09-13 | 630 | 630 | 621 | 621 | 40,400 | 621 |
2016-09-12 | 630 | 632 | 621 | 628 | 41,200 | 628 |
2016-09-09 | 640 | 640 | 633 | 635 | 59,400 | 635 |
2016-09-08 | 640 | 641 | 633 | 637 | 46,800 | 637 |
2016-09-07 | 631 | 640 | 627 | 639 | 40,600 | 639 |
2016-09-06 | 624 | 637 | 619 | 636 | 104,600 | 636 |
2016-09-05 | 625 | 627 | 619 | 621 | 37,200 | 621 |
2016-09-02 | 622 | 625 | 616 | 618 | 58,800 | 618 |
2016-09-01 | 636 | 643 | 622 | 625 | 59,500 | 625 |
2016-08-31 | 630 | 636 | 625 | 636 | 31,800 | 636 |
2016-08-30 | 630 | 637 | 625 | 626 | 47,400 | 626 |
2016-08-29 | 620 | 640 | 613 | 634 | 114,400 | 634 |
2016-08-26 | 625 | 626 | 614 | 615 | 69,500 | 615 |
2016-08-25 | 630 | 633 | 623 | 629 | 43,900 | 629 |
2016-08-24 | 629 | 634 | 623 | 630 | 27,900 | 630 |
2016-08-23 | 618 | 631 | 618 | 621 | 50,000 | 621 |
2016-08-22 | 617 | 632 | 614 | 620 | 48,600 | 620 |
2016-08-19 | 630 | 631 | 614 | 616 | 92,900 | 616 |
2016-08-18 | 637 | 645 | 631 | 631 | 71,100 | 631 |
2016-08-17 | 650 | 659 | 640 | 646 | 73,700 | 646 |
2016-08-16 | 691 | 691 | 651 | 653 | 97,900 | 653 |
2016-08-15 | 680 | 692 | 670 | 691 | 92,300 | 691 |
2016-08-12 | 676 | 690 | 672 | 684 | 65,500 | 684 |
2016-08-10 | 695 | 703 | 669 | 670 | 125,700 | 670 |
2016-08-09 | 648 | 693 | 644 | 690 | 152,000 | 690 |
2016-08-08 | 633 | 649 | 630 | 648 | 66,800 | 648 |
2016-08-05 | 637 | 637 | 622 | 626 | 69,800 | 626 |
2016-08-04 | 638 | 639 | 625 | 631 | 73,200 | 631 |
2016-08-03 | 654 | 654 | 636 | 637 | 105,200 | 637 |
2016-08-02 | 630 | 666 | 620 | 663 | 290,500 | 663 |
2016-08-01 | 604 | 621 | 602 | 611 | 229,700 | 611 |
2016-07-29 | 649 | 664 | 641 | 664 | 77,300 | 664 |
2016-07-28 | 657 | 657 | 646 | 649 | 55,000 | 649 |
2016-07-27 | 652 | 661 | 638 | 659 | 173,800 | 659 |
2016-07-26 | 658 | 659 | 652 | 657 | 122,600 | 657 |
2016-07-25 | 661 | 665 | 656 | 658 | 97,300 | 658 |
2016-07-22 | 653 | 660 | 653 | 658 | 66,700 | 658 |
2016-07-21 | 674 | 675 | 656 | 661 | 133,300 | 661 |
2016-07-20 | 646 | 670 | 639 | 665 | 188,500 | 665 |
2016-07-19 | 625 | 658 | 623 | 656 | 199,100 | 656 |
2016-07-15 | 615 | 631 | 614 | 622 | 93,200 | 622 |
2016-07-14 | 600 | 620 | 598 | 616 | 137,400 | 616 |
2016-07-13 | 604 | 604 | 596 | 599 | 76,100 | 599 |
2016-07-12 | 598 | 610 | 596 | 600 | 100,800 | 600 |
2016-07-11 | 595 | 616 | 593 | 596 | 203,200 | 596 |
2016-07-08 | 588 | 588 | 570 | 573 | 69,800 | 573 |
2016-07-07 | 589 | 592 | 581 | 587 | 50,100 | 587 |
2016-07-06 | 572 | 595 | 559 | 592 | 119,200 | 592 |
2016-07-05 | 573 | 587 | 573 | 586 | 51,600 | 586 |
2016-07-04 | 577 | 583 | 576 | 580 | 28,100 | 580 |
2016-07-01 | 577 | 583 | 573 | 582 | 49,200 | 582 |
2016-06-30 | 579 | 582 | 573 | 573 | 63,300 | 573 |
2016-06-29 | 581 | 582 | 570 | 579 | 70,100 | 579 |
2016-06-28 | 580 | 590 | 575 | 582 | 70,000 | 582 |
2016-06-27 | 589 | 591 | 580 | 591 | 90,800 | 591 |
2016-06-24 | 596 | 599 | 559 | 569 | 147,900 | 569 |
2016-06-23 | 595 | 595 | 586 | 592 | 72,600 | 592 |
2016-06-22 | 596 | 596 | 583 | 592 | 90,400 | 592 |
2016-06-21 | 589 | 601 | 584 | 600 | 75,900 | 600 |
2016-06-20 | 577 | 600 | 577 | 596 | 47,300 | 596 |
2016-06-17 | 573 | 579 | 568 | 577 | 81,900 | 577 |
2016-06-16 | 575 | 578 | 567 | 567 | 127,100 | 567 |
2016-06-15 | 581 | 585 | 574 | 575 | 57,500 | 575 |
2016-06-14 | 571 | 589 | 568 | 587 | 90,200 | 587 |
2016-06-13 | 594 | 594 | 570 | 570 | 99,300 | 570 |
2016-06-10 | 627 | 627 | 601 | 602 | 177,300 | 602 |
2016-06-09 | 598 | 630 | 595 | 625 | 320,200 | 625 |
2016-06-08 | 587 | 595 | 581 | 595 | 63,200 | 595 |
2016-06-07 | 588 | 592 | 581 | 588 | 41,500 | 588 |
2016-06-06 | 581 | 588 | 577 | 588 | 47,300 | 588 |
2016-06-03 | 591 | 596 | 583 | 590 | 38,800 | 590 |
2016-06-02 | 596 | 598 | 586 | 588 | 64,700 | 588 |
2016-06-01 | 603 | 610 | 598 | 599 | 58,600 | 599 |
2016-05-31 | 606 | 612 | 602 | 612 | 70,200 | 612 |
2016-05-30 | 610 | 614 | 603 | 612 | 50,400 | 612 |
2016-05-27 | 599 | 619 | 599 | 605 | 86,200 | 605 |
2016-05-26 | 608 | 610 | 604 | 607 | 58,800 | 607 |
2016-05-25 | 608 | 610 | 599 | 601 | 34,100 | 601 |
2016-05-24 | 608 | 610 | 596 | 598 | 50,300 | 598 |
2016-05-23 | 612 | 614 | 599 | 608 | 52,800 | 608 |
2016-05-20 | 598 | 608 | 596 | 602 | 46,800 | 602 |
2016-05-19 | 588 | 602 | 585 | 598 | 153,200 | 598 |
2016-05-18 | 602 | 604 | 585 | 591 | 97,100 | 591 |
2016-05-17 | 590 | 624 | 585 | 608 | 227,200 | 608 |
2016-05-16 | 580 | 605 | 580 | 587 | 96,400 | 587 |
2016-05-13 | 616 | 620 | 589 | 590 | 454,200 | 590 |
2016-05-12 | 618 | 644 | 609 | 625 | 956,300 | 625 |
2016-05-11 | 553 | 559 | 544 | 544 | 115,500 | 544 |
2016-05-10 | 569 | 574 | 560 | 570 | 71,600 | 570 |
2016-05-09 | 550 | 559 | 549 | 559 | 39,800 | 559 |
2016-05-06 | 540 | 545 | 538 | 543 | 68,000 | 543 |
2016-05-02 | 550 | 551 | 531 | 535 | 88,900 | 535 |
2016-04-28 | 572 | 582 | 552 | 553 | 56,800 | 553 |
2016-04-27 | 570 | 572 | 561 | 564 | 36,600 | 564 |
2016-04-26 | 572 | 572 | 559 | 568 | 61,200 | 568 |
2016-04-25 | 586 | 588 | 570 | 572 | 51,600 | 572 |
2016-04-22 | 573 | 588 | 570 | 585 | 74,600 | 585 |
2016-04-21 | 565 | 570 | 564 | 570 | 67,600 | 570 |
2016-04-20 | 560 | 565 | 555 | 556 | 83,300 | 556 |
2016-04-19 | 561 | 564 | 552 | 560 | 81,400 | 560 |
2016-04-18 | 550 | 562 | 549 | 560 | 71,200 | 560 |
2016-04-15 | 561 | 567 | 559 | 560 | 51,900 | 560 |
2016-04-14 | 555 | 561 | 552 | 560 | 67,900 | 560 |
2016-04-13 | 550 | 553 | 544 | 551 | 62,900 | 551 |
2016-04-12 | 547 | 554 | 544 | 550 | 43,600 | 550 |
2016-04-11 | 551 | 551 | 537 | 541 | 67,900 | 541 |
2016-04-08 | 526 | 554 | 522 | 547 | 89,000 | 547 |
2016-04-07 | 535 | 542 | 530 | 533 | 82,000 | 533 |
2016-04-06 | 542 | 542 | 531 | 537 | 59,700 | 537 |
2016-04-05 | 557 | 557 | 540 | 540 | 59,400 | 540 |
2016-04-04 | 550 | 565 | 546 | 558 | 66,500 | 558 |
2016-04-01 | 574 | 574 | 546 | 548 | 100,400 | 548 |
2016-03-31 | 583 | 588 | 571 | 571 | 90,300 | 571 |
2016-03-30 | 589 | 594 | 574 | 575 | 90,600 | 575 |
2016-03-29 | 578 | 591 | 569 | 591 | 133,000 | 591 |
2016-03-28 | 580 | 589 | 577 | 586 | 211,800 | 586 |
2016-03-25 | 573 | 578 | 573 | 574 | 94,400 | 574 |
2016-03-24 | 573 | 574 | 566 | 570 | 76,400 | 570 |
2016-03-23 | 575 | 579 | 571 | 573 | 73,400 | 573 |
2016-03-22 | 572 | 577 | 565 | 571 | 76,900 | 571 |
2016-03-18 | 573 | 574 | 562 | 569 | 76,400 | 569 |
2016-03-17 | 578 | 580 | 567 | 572 | 50,900 | 572 |
2016-03-16 | 577 | 580 | 568 | 571 | 46,000 | 571 |
2016-03-15 | 574 | 582 | 573 | 574 | 42,900 | 574 |
2016-03-14 | 569 | 583 | 568 | 574 | 95,300 | 574 |
2016-03-11 | 553 | 565 | 552 | 563 | 93,400 | 563 |
2016-03-10 | 549 | 560 | 549 | 557 | 89,300 | 557 |
2016-03-09 | 541 | 547 | 535 | 544 | 131,000 | 544 |
2016-03-08 | 546 | 550 | 533 | 536 | 123,300 | 536 |
2016-03-07 | 541 | 551 | 538 | 543 | 79,300 | 543 |
2016-03-04 | 523 | 532 | 519 | 531 | 58,300 | 531 |
2016-03-03 | 516 | 523 | 513 | 523 | 40,900 | 523 |
2016-03-02 | 504 | 520 | 504 | 516 | 87,800 | 516 |
2016-03-01 | 494 | 502 | 493 | 498 | 81,900 | 498 |
2016-02-29 | 519 | 519 | 493 | 493 | 105,900 | 493 |
2016-02-26 | 509 | 517 | 508 | 511 | 73,800 | 511 |
2016-02-25 | 499 | 510 | 497 | 509 | 67,400 | 509 |
2016-02-24 | 499 | 503 | 491 | 491 | 91,600 | 491 |
2016-02-23 | 505 | 509 | 501 | 501 | 119,000 | 501 |
2016-02-22 | 490 | 509 | 489 | 504 | 133,500 | 504 |
2016-02-19 | 505 | 505 | 486 | 490 | 220,400 | 490 |
2016-02-18 | 512 | 516 | 506 | 509 | 128,000 | 509 |
2016-02-17 | 530 | 539 | 505 | 507 | 168,800 | 507 |
2016-02-16 | 547 | 551 | 537 | 539 | 69,300 | 539 |
2016-02-15 | 540 | 552 | 540 | 547 | 48,900 | 547 |
2016-02-12 | 548 | 561 | 525 | 527 | 114,800 | 527 |
2016-02-10 | 588 | 590 | 557 | 568 | 106,100 | 568 |
2016-02-09 | 583 | 583 | 566 | 573 | 62,600 | 573 |
2016-02-08 | 579 | 597 | 577 | 593 | 57,300 | 593 |
2016-02-05 | 593 | 597 | 577 | 584 | 72,300 | 584 |
2016-02-04 | 589 | 606 | 584 | 600 | 87,700 | 600 |
2016-02-03 | 590 | 598 | 580 | 590 | 86,000 | 590 |
2016-02-02 | 586 | 600 | 582 | 594 | 114,700 | 594 |
2016-02-01 | 591 | 593 | 580 | 581 | 182,300 | 581 |
2016-01-29 | 603 | 615 | 595 | 611 | 80,000 | 611 |
2016-01-28 | 601 | 604 | 594 | 595 | 57,000 | 595 |
2016-01-27 | 610 | 612 | 592 | 599 | 58,900 | 599 |
2016-01-26 | 608 | 608 | 591 | 592 | 92,500 | 592 |
2016-01-25 | 608 | 608 | 591 | 601 | 51,900 | 601 |
2016-01-22 | 563 | 588 | 553 | 588 | 87,900 | 588 |
2016-01-21 | 559 | 575 | 544 | 545 | 71,200 | 545 |
2016-01-20 | 592 | 598 | 570 | 570 | 67,000 | 570 |
2016-01-19 | 600 | 606 | 588 | 588 | 45,300 | 588 |
2016-01-18 | 591 | 602 | 588 | 596 | 23,500 | 596 |
2016-01-15 | 619 | 619 | 604 | 610 | 32,000 | 610 |
2016-01-14 | 604 | 610 | 590 | 604 | 84,800 | 604 |
2016-01-13 | 607 | 628 | 607 | 619 | 39,900 | 619 |
2016-01-12 | 620 | 629 | 598 | 598 | 93,300 | 598 |
2016-01-08 | 622 | 631 | 620 | 623 | 41,000 | 623 |
2016-01-07 | 637 | 642 | 622 | 627 | 51,200 | 627 |
2016-01-06 | 640 | 649 | 629 | 636 | 43,600 | 636 |
2016-01-05 | 642 | 655 | 637 | 646 | 26,900 | 646 |
2016-01-04 | 661 | 672 | 650 | 650 | 28,200 | 650 |
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