9997 (株)ベルーナ の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,092 | 1,140 | 1,076 | 1,134 | 338,900 | 1,134 |
2020-12-29 | 1,070 | 1,095 | 1,061 | 1,092 | 199,000 | 1,092 |
2020-12-28 | 1,080 | 1,096 | 1,050 | 1,072 | 391,400 | 1,072 |
2020-12-25 | 1,018 | 1,072 | 1,018 | 1,065 | 426,200 | 1,065 |
2020-12-24 | 995 | 1,037 | 995 | 1,025 | 332,300 | 1,025 |
2020-12-23 | 995 | 1,010 | 967 | 980 | 243,400 | 980 |
2020-12-22 | 1,013 | 1,017 | 981 | 981 | 266,400 | 981 |
2020-12-21 | 1,050 | 1,061 | 1,007 | 1,013 | 303,000 | 1,013 |
2020-12-18 | 1,024 | 1,061 | 1,005 | 1,044 | 603,900 | 1,044 |
2020-12-17 | 970 | 1,028 | 967 | 1,028 | 648,300 | 1,028 |
2020-12-16 | 943 | 958 | 940 | 951 | 187,200 | 951 |
2020-12-15 | 940 | 942 | 926 | 934 | 112,600 | 934 |
2020-12-14 | 934 | 952 | 930 | 934 | 152,100 | 934 |
2020-12-11 | 902 | 937 | 902 | 934 | 200,700 | 934 |
2020-12-10 | 900 | 911 | 895 | 903 | 111,500 | 903 |
2020-12-09 | 896 | 908 | 891 | 907 | 174,500 | 907 |
2020-12-08 | 886 | 901 | 877 | 896 | 142,900 | 896 |
2020-12-07 | 919 | 919 | 877 | 885 | 240,000 | 885 |
2020-12-04 | 935 | 938 | 910 | 914 | 155,100 | 914 |
2020-12-03 | 934 | 952 | 931 | 939 | 119,500 | 939 |
2020-12-02 | 960 | 963 | 928 | 929 | 282,700 | 929 |
2020-12-01 | 959 | 962 | 938 | 954 | 154,000 | 954 |
2020-11-30 | 969 | 970 | 956 | 956 | 272,400 | 956 |
2020-11-27 | 965 | 975 | 954 | 969 | 247,800 | 969 |
2020-11-26 | 983 | 990 | 963 | 965 | 259,400 | 965 |
2020-11-25 | 972 | 993 | 959 | 975 | 472,100 | 975 |
2020-11-24 | 921 | 973 | 921 | 969 | 507,700 | 969 |
2020-11-20 | 924 | 928 | 907 | 916 | 199,600 | 916 |
2020-11-19 | 909 | 927 | 906 | 925 | 251,500 | 925 |
2020-11-18 | 916 | 935 | 903 | 914 | 302,400 | 914 |
2020-11-17 | 924 | 933 | 906 | 914 | 532,400 | 914 |
2020-11-16 | 885 | 912 | 885 | 894 | 419,200 | 894 |
2020-11-13 | 860 | 878 | 855 | 873 | 267,600 | 873 |
2020-11-12 | 875 | 884 | 851 | 858 | 344,100 | 858 |
2020-11-11 | 864 | 885 | 853 | 881 | 331,000 | 881 |
2020-11-10 | 874 | 877 | 848 | 853 | 516,200 | 853 |
2020-11-09 | 872 | 882 | 865 | 873 | 255,800 | 873 |
2020-11-06 | 872 | 887 | 866 | 873 | 210,100 | 873 |
2020-11-05 | 872 | 877 | 852 | 872 | 455,500 | 872 |
2020-11-04 | 900 | 916 | 871 | 872 | 535,900 | 872 |
2020-11-02 | 824 | 890 | 813 | 886 | 886,400 | 886 |
2020-10-30 | 1,000 | 1,000 | 842 | 849 | 1,855,300 | 849 |
2020-10-29 | 956 | 1,000 | 953 | 989 | 382,500 | 989 |
2020-10-28 | 960 | 975 | 952 | 968 | 217,000 | 968 |
2020-10-27 | 945 | 975 | 935 | 974 | 234,700 | 974 |
2020-10-26 | 987 | 995 | 969 | 970 | 268,900 | 970 |
2020-10-23 | 1,003 | 1,016 | 955 | 989 | 440,900 | 989 |
2020-10-22 | 1,020 | 1,043 | 984 | 994 | 755,600 | 994 |
2020-10-21 | 992 | 1,068 | 988 | 1,057 | 797,600 | 1,057 |
2020-10-20 | 960 | 1,004 | 954 | 986 | 741,400 | 986 |
2020-10-19 | 922 | 950 | 913 | 950 | 414,100 | 950 |
2020-10-16 | 926 | 932 | 896 | 928 | 335,600 | 928 |
2020-10-15 | 929 | 932 | 901 | 917 | 300,700 | 917 |
2020-10-14 | 962 | 962 | 933 | 939 | 277,400 | 939 |
2020-10-13 | 957 | 971 | 954 | 960 | 309,100 | 960 |
2020-10-12 | 965 | 969 | 951 | 960 | 316,300 | 960 |
2020-10-09 | 952 | 967 | 949 | 958 | 259,200 | 958 |
2020-10-08 | 975 | 987 | 946 | 953 | 344,400 | 953 |
2020-10-07 | 939 | 966 | 937 | 960 | 262,700 | 960 |
2020-10-06 | 948 | 964 | 937 | 943 | 296,700 | 943 |
2020-10-05 | 940 | 941 | 917 | 934 | 309,900 | 934 |
2020-10-02 | 970 | 974 | 921 | 930 | 381,200 | 930 |
2020-09-30 | 1,000 | 1,000 | 952 | 952 | 389,900 | 952 |
2020-09-29 | 975 | 1,009 | 969 | 1,004 | 470,200 | 1,004 |
2020-09-28 | 974 | 978 | 954 | 975 | 730,700 | 975 |
2020-09-25 | 934 | 964 | 934 | 959 | 388,500 | 959 |
2020-09-24 | 946 | 955 | 929 | 933 | 312,400 | 933 |
2020-09-23 | 964 | 967 | 946 | 954 | 314,800 | 954 |
2020-09-18 | 980 | 982 | 964 | 964 | 260,400 | 964 |
2020-09-17 | 968 | 982 | 953 | 980 | 318,400 | 980 |
2020-09-16 | 975 | 994 | 961 | 968 | 416,200 | 968 |
2020-09-15 | 930 | 953 | 920 | 950 | 320,200 | 950 |
2020-09-14 | 912 | 953 | 904 | 932 | 515,500 | 932 |
2020-09-11 | 911 | 921 | 900 | 914 | 226,900 | 914 |
2020-09-10 | 916 | 933 | 906 | 907 | 448,200 | 907 |
2020-09-09 | 941 | 947 | 905 | 905 | 623,100 | 905 |
2020-09-08 | 959 | 971 | 951 | 966 | 216,600 | 966 |
2020-09-07 | 993 | 993 | 942 | 953 | 467,700 | 953 |
2020-09-04 | 1,007 | 1,033 | 997 | 1,001 | 305,500 | 1,001 |
2020-09-03 | 1,037 | 1,058 | 1,028 | 1,050 | 414,500 | 1,050 |
2020-09-02 | 1,016 | 1,038 | 1,010 | 1,026 | 317,900 | 1,026 |
2020-09-01 | 1,014 | 1,022 | 1,009 | 1,016 | 184,600 | 1,016 |
2020-08-31 | 1,003 | 1,022 | 1,003 | 1,015 | 279,600 | 1,015 |
2020-08-28 | 1,022 | 1,032 | 984 | 995 | 425,100 | 995 |
2020-08-27 | 1,036 | 1,046 | 1,025 | 1,036 | 246,600 | 1,036 |
2020-08-26 | 1,048 | 1,056 | 1,024 | 1,029 | 304,100 | 1,029 |
2020-08-25 | 1,075 | 1,089 | 1,060 | 1,064 | 264,900 | 1,064 |
2020-08-24 | 1,069 | 1,075 | 1,046 | 1,068 | 276,600 | 1,068 |
2020-08-21 | 1,040 | 1,070 | 1,039 | 1,066 | 410,500 | 1,066 |
2020-08-20 | 1,015 | 1,036 | 1,007 | 1,028 | 488,700 | 1,028 |
2020-08-19 | 1,024 | 1,042 | 1,002 | 1,024 | 832,100 | 1,024 |
2020-08-18 | 961 | 1,030 | 961 | 1,012 | 1,217,300 | 1,012 |
2020-08-17 | 920 | 931 | 914 | 920 | 143,200 | 920 |
2020-08-14 | 920 | 945 | 911 | 921 | 219,100 | 921 |
2020-08-13 | 925 | 928 | 915 | 920 | 268,100 | 920 |
2020-08-12 | 920 | 942 | 913 | 918 | 415,800 | 918 |
2020-08-11 | 909 | 925 | 907 | 914 | 629,500 | 914 |
2020-08-07 | 903 | 918 | 880 | 900 | 397,200 | 900 |
2020-08-06 | 921 | 921 | 888 | 911 | 546,800 | 911 |
2020-08-05 | 937 | 950 | 921 | 936 | 478,500 | 936 |
2020-08-04 | 887 | 950 | 887 | 950 | 936,700 | 950 |
2020-08-03 | 839 | 899 | 822 | 877 | 1,268,500 | 877 |
2020-07-31 | 788 | 792 | 749 | 749 | 338,000 | 749 |
2020-07-30 | 787 | 798 | 776 | 789 | 238,700 | 789 |
2020-07-29 | 785 | 788 | 767 | 780 | 219,900 | 780 |
2020-07-28 | 777 | 798 | 771 | 789 | 361,600 | 789 |
2020-07-27 | 740 | 770 | 735 | 768 | 463,000 | 768 |
2020-07-22 | 725 | 743 | 721 | 740 | 177,300 | 740 |
2020-07-21 | 745 | 748 | 728 | 732 | 195,400 | 732 |
2020-07-20 | 720 | 744 | 716 | 743 | 290,400 | 743 |
2020-07-17 | 711 | 729 | 711 | 720 | 311,300 | 720 |
2020-07-16 | 714 | 734 | 706 | 725 | 694,200 | 725 |
2020-07-15 | 664 | 692 | 664 | 686 | 300,200 | 686 |
2020-07-14 | 648 | 677 | 647 | 657 | 282,300 | 657 |
2020-07-13 | 635 | 655 | 635 | 646 | 230,300 | 646 |
2020-07-10 | 637 | 655 | 635 | 635 | 314,900 | 635 |
2020-07-09 | 644 | 649 | 623 | 637 | 243,000 | 637 |
2020-07-08 | 642 | 647 | 633 | 637 | 112,600 | 637 |
2020-07-07 | 660 | 661 | 635 | 640 | 292,300 | 640 |
2020-07-06 | 657 | 691 | 655 | 666 | 458,700 | 666 |
2020-07-03 | 637 | 666 | 637 | 648 | 517,100 | 648 |
2020-07-02 | 619 | 647 | 619 | 629 | 550,900 | 629 |
2020-07-01 | 609 | 627 | 608 | 609 | 200,000 | 609 |
2020-06-30 | 630 | 636 | 606 | 606 | 223,600 | 606 |
2020-06-29 | 626 | 630 | 612 | 614 | 240,800 | 614 |
2020-06-26 | 617 | 636 | 612 | 628 | 293,800 | 628 |
2020-06-25 | 597 | 613 | 595 | 611 | 312,600 | 611 |
2020-06-24 | 635 | 637 | 597 | 598 | 586,800 | 598 |
2020-06-23 | 633 | 644 | 628 | 638 | 138,500 | 638 |
2020-06-22 | 622 | 633 | 613 | 631 | 132,500 | 631 |
2020-06-19 | 639 | 640 | 625 | 628 | 310,400 | 628 |
2020-06-18 | 656 | 658 | 638 | 640 | 392,400 | 640 |
2020-06-17 | 649 | 668 | 638 | 666 | 443,000 | 666 |
2020-06-16 | 617 | 658 | 614 | 650 | 344,300 | 650 |
2020-06-15 | 626 | 631 | 609 | 609 | 359,700 | 609 |
2020-06-12 | 610 | 625 | 600 | 616 | 325,300 | 616 |
2020-06-11 | 635 | 639 | 626 | 626 | 251,900 | 626 |
2020-06-10 | 621 | 650 | 617 | 641 | 325,100 | 641 |
2020-06-09 | 625 | 627 | 615 | 621 | 135,500 | 621 |
2020-06-08 | 618 | 625 | 612 | 622 | 161,400 | 622 |
2020-06-05 | 604 | 618 | 595 | 611 | 153,300 | 611 |
2020-06-04 | 602 | 611 | 593 | 607 | 286,600 | 607 |
2020-06-03 | 605 | 608 | 594 | 602 | 297,100 | 602 |
2020-06-02 | 560 | 603 | 560 | 600 | 284,600 | 600 |
2020-06-01 | 541 | 564 | 541 | 562 | 193,800 | 562 |
2020-05-29 | 537 | 544 | 532 | 541 | 206,200 | 541 |
2020-05-28 | 550 | 550 | 530 | 543 | 180,400 | 543 |
2020-05-27 | 540 | 547 | 529 | 545 | 151,800 | 545 |
2020-05-26 | 530 | 543 | 521 | 543 | 177,100 | 543 |
2020-05-25 | 503 | 521 | 500 | 521 | 115,000 | 521 |
2020-05-22 | 493 | 498 | 486 | 498 | 97,900 | 498 |
2020-05-21 | 486 | 494 | 483 | 491 | 77,200 | 491 |
2020-05-20 | 485 | 485 | 478 | 484 | 92,600 | 484 |
2020-05-19 | 475 | 486 | 475 | 485 | 128,700 | 485 |
2020-05-18 | 471 | 471 | 460 | 467 | 94,200 | 467 |
2020-05-15 | 469 | 475 | 462 | 471 | 92,000 | 471 |
2020-05-14 | 491 | 491 | 461 | 461 | 239,600 | 461 |
2020-05-13 | 505 | 513 | 501 | 511 | 82,800 | 511 |
2020-05-12 | 525 | 525 | 509 | 512 | 62,300 | 512 |
2020-05-11 | 503 | 522 | 503 | 522 | 105,800 | 522 |
2020-05-08 | 487 | 502 | 483 | 502 | 139,100 | 502 |
2020-05-07 | 490 | 495 | 480 | 485 | 120,600 | 485 |
2020-05-01 | 504 | 504 | 488 | 490 | 97,700 | 490 |
2020-04-30 | 500 | 517 | 500 | 508 | 154,200 | 508 |
2020-04-28 | 491 | 494 | 485 | 494 | 151,400 | 494 |
2020-04-27 | 493 | 493 | 482 | 491 | 142,700 | 491 |
2020-04-24 | 487 | 487 | 477 | 482 | 85,800 | 482 |
2020-04-23 | 467 | 489 | 464 | 489 | 132,100 | 489 |
2020-04-22 | 467 | 467 | 457 | 459 | 109,800 | 459 |
2020-04-21 | 472 | 474 | 462 | 469 | 108,300 | 469 |
2020-04-20 | 478 | 481 | 471 | 476 | 93,400 | 476 |
2020-04-17 | 478 | 492 | 472 | 479 | 188,400 | 479 |
2020-04-16 | 461 | 478 | 461 | 478 | 132,300 | 478 |
2020-04-15 | 481 | 481 | 462 | 466 | 135,800 | 466 |
2020-04-14 | 474 | 483 | 465 | 483 | 87,400 | 483 |
2020-04-13 | 486 | 489 | 471 | 475 | 86,700 | 475 |
2020-04-10 | 482 | 493 | 466 | 491 | 128,100 | 491 |
2020-04-09 | 477 | 482 | 462 | 482 | 84,600 | 482 |
2020-04-08 | 468 | 474 | 438 | 470 | 202,500 | 470 |
2020-04-07 | 471 | 478 | 455 | 468 | 104,600 | 468 |
2020-04-06 | 432 | 464 | 426 | 457 | 138,500 | 457 |
2020-04-03 | 461 | 473 | 435 | 439 | 116,700 | 439 |
2020-04-02 | 456 | 468 | 444 | 465 | 248,700 | 465 |
2020-04-01 | 471 | 479 | 458 | 463 | 189,000 | 463 |
2020-03-31 | 497 | 497 | 480 | 481 | 113,600 | 481 |
2020-03-30 | 503 | 504 | 467 | 496 | 301,400 | 496 |
2020-03-27 | 498 | 530 | 489 | 530 | 489,700 | 530 |
2020-03-26 | 489 | 489 | 468 | 485 | 262,600 | 485 |
2020-03-25 | 505 | 506 | 476 | 492 | 295,300 | 492 |
2020-03-24 | 427 | 465 | 425 | 465 | 401,300 | 465 |
2020-03-23 | 404 | 435 | 399 | 430 | 397,000 | 430 |
2020-03-19 | 432 | 434 | 393 | 397 | 527,500 | 397 |
2020-03-18 | 443 | 450 | 429 | 431 | 462,500 | 431 |
2020-03-17 | 408 | 442 | 407 | 438 | 368,400 | 438 |
2020-03-16 | 433 | 443 | 425 | 427 | 389,500 | 427 |
2020-03-13 | 432 | 441 | 410 | 425 | 471,300 | 425 |
2020-03-12 | 469 | 474 | 451 | 458 | 377,800 | 458 |
2020-03-11 | 494 | 505 | 483 | 483 | 259,900 | 483 |
2020-03-10 | 480 | 496 | 464 | 494 | 307,900 | 494 |
2020-03-09 | 514 | 516 | 494 | 500 | 385,500 | 500 |
2020-03-06 | 540 | 541 | 524 | 524 | 320,000 | 524 |
2020-03-05 | 560 | 560 | 542 | 550 | 325,500 | 550 |
2020-03-04 | 545 | 560 | 542 | 550 | 116,400 | 550 |
2020-03-03 | 588 | 589 | 555 | 555 | 191,900 | 555 |
2020-03-02 | 529 | 576 | 529 | 574 | 330,800 | 574 |
2020-02-28 | 550 | 557 | 538 | 542 | 296,200 | 542 |
2020-02-27 | 576 | 579 | 562 | 567 | 239,800 | 567 |
2020-02-26 | 571 | 580 | 568 | 576 | 198,100 | 576 |
2020-02-25 | 594 | 594 | 580 | 581 | 277,300 | 581 |
2020-02-21 | 615 | 624 | 612 | 614 | 146,500 | 614 |
2020-02-20 | 626 | 634 | 612 | 614 | 128,000 | 614 |
2020-02-19 | 619 | 626 | 619 | 620 | 78,800 | 620 |
2020-02-18 | 619 | 624 | 612 | 617 | 109,900 | 617 |
2020-02-17 | 634 | 635 | 621 | 622 | 111,000 | 622 |
2020-02-14 | 635 | 639 | 630 | 637 | 80,400 | 637 |
2020-02-13 | 644 | 644 | 634 | 638 | 82,800 | 638 |
2020-02-12 | 651 | 653 | 639 | 643 | 83,000 | 643 |
2020-02-10 | 645 | 650 | 641 | 647 | 88,000 | 647 |
2020-02-07 | 658 | 658 | 648 | 648 | 83,600 | 648 |
2020-02-06 | 650 | 660 | 648 | 657 | 164,700 | 657 |
2020-02-05 | 637 | 650 | 634 | 643 | 180,100 | 643 |
2020-02-04 | 613 | 630 | 613 | 628 | 116,700 | 628 |
2020-02-03 | 620 | 623 | 612 | 618 | 216,400 | 618 |
2020-01-31 | 630 | 636 | 626 | 627 | 116,300 | 627 |
2020-01-30 | 643 | 649 | 625 | 631 | 138,500 | 631 |
2020-01-29 | 641 | 646 | 640 | 645 | 118,100 | 645 |
2020-01-28 | 649 | 649 | 635 | 641 | 125,600 | 641 |
2020-01-27 | 665 | 665 | 651 | 652 | 133,400 | 652 |
2020-01-24 | 680 | 680 | 672 | 672 | 138,500 | 672 |
2020-01-23 | 686 | 689 | 676 | 684 | 121,600 | 684 |
2020-01-22 | 685 | 686 | 677 | 684 | 114,800 | 684 |
2020-01-21 | 689 | 690 | 680 | 684 | 138,800 | 684 |
2020-01-20 | 688 | 690 | 686 | 687 | 64,900 | 687 |
2020-01-17 | 692 | 692 | 686 | 687 | 124,800 | 687 |
2020-01-16 | 688 | 693 | 683 | 690 | 100,100 | 690 |
2020-01-15 | 683 | 693 | 683 | 690 | 104,500 | 690 |
2020-01-14 | 696 | 696 | 688 | 689 | 130,500 | 689 |
2020-01-10 | 703 | 703 | 694 | 696 | 125,400 | 696 |
2020-01-09 | 699 | 702 | 691 | 695 | 116,300 | 695 |
2020-01-08 | 699 | 699 | 681 | 689 | 292,100 | 689 |
2020-01-07 | 705 | 715 | 703 | 706 | 127,000 | 706 |
2020-01-06 | 701 | 705 | 683 | 703 | 282,800 | 703 |
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