ベルシステム２４ホールディングス(6183)の株価時系列情報
ベルシステム２４ホールディングス(6183)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,415 | 1,430 | 1,404 | 1,417 | 158,900 |
| 2017/12/28 | 1,398 | 1,417 | 1,397 | 1,399 | 105,600 |
| 2017/12/27 | 1,418 | 1,427 | 1,391 | 1,410 | 143,700 |
| 2017/12/26 | 1,417 | 1,417 | 1,377 | 1,378 | 157,300 |
| 2017/12/25 | 1,438 | 1,443 | 1,416 | 1,417 | 226,100 |
| 2017/12/22 | 1,386 | 1,449 | 1,380 | 1,417 | 371,500 |
| 2017/12/21 | 1,350 | 1,434 | 1,350 | 1,415 | 295,200 |
| 2017/12/20 | 1,365 | 1,377 | 1,357 | 1,366 | 104,400 |
| 2017/12/19 | 1,379 | 1,383 | 1,367 | 1,374 | 76,800 |
| 2017/12/18 | 1,358 | 1,380 | 1,358 | 1,365 | 61,500 |
| 2017/12/15 | 1,361 | 1,374 | 1,348 | 1,356 | 187,700 |
| 2017/12/14 | 1,366 | 1,383 | 1,355 | 1,379 | 204,500 |
| 2017/12/13 | 1,407 | 1,408 | 1,358 | 1,378 | 236,500 |
| 2017/12/12 | 1,432 | 1,447 | 1,407 | 1,408 | 277,500 |
| 2017/12/11 | 1,475 | 1,479 | 1,425 | 1,448 | 281,800 |
| 2017/12/08 | 1,457 | 1,485 | 1,455 | 1,471 | 248,300 |
| 2017/12/07 | 1,470 | 1,500 | 1,464 | 1,497 | 235,400 |
| 2017/12/06 | 1,486 | 1,494 | 1,460 | 1,460 | 107,100 |
| 2017/12/05 | 1,445 | 1,480 | 1,445 | 1,480 | 186,900 |
| 2017/12/04 | 1,441 | 1,484 | 1,441 | 1,456 | 359,500 |
| 2017/12/01 | 1,425 | 1,504 | 1,425 | 1,437 | 694,000 |
| 2017/11/30 | 1,348 | 1,395 | 1,342 | 1,392 | 657,000 |
| 2017/11/29 | 1,338 | 1,350 | 1,338 | 1,350 | 122,600 |
| 2017/11/28 | 1,310 | 1,342 | 1,306 | 1,338 | 179,000 |
| 2017/11/27 | 1,340 | 1,340 | 1,318 | 1,321 | 100,400 |
| 2017/11/24 | 1,290 | 1,336 | 1,290 | 1,319 | 221,300 |
| 2017/11/22 | 1,287 | 1,304 | 1,275 | 1,286 | 241,000 |
| 2017/11/21 | 1,264 | 1,272 | 1,253 | 1,258 | 102,300 |
| 2017/11/20 | 1,247 | 1,264 | 1,240 | 1,252 | 146,600 |
| 2017/11/17 | 1,266 | 1,274 | 1,257 | 1,270 | 251,200 |
| 2017/11/16 | 1,221 | 1,260 | 1,217 | 1,257 | 290,500 |
| 2017/11/15 | 1,214 | 1,219 | 1,183 | 1,212 | 255,500 |
| 2017/11/14 | 1,192 | 1,222 | 1,192 | 1,209 | 130,100 |
| 2017/11/13 | 1,214 | 1,224 | 1,200 | 1,200 | 130,000 |
| 2017/11/10 | 1,223 | 1,237 | 1,223 | 1,223 | 87,800 |
| 2017/11/09 | 1,249 | 1,263 | 1,230 | 1,241 | 130,400 |
| 2017/11/08 | 1,263 | 1,272 | 1,254 | 1,260 | 87,800 |
| 2017/11/07 | 1,246 | 1,265 | 1,246 | 1,259 | 128,200 |
| 2017/11/06 | 1,264 | 1,274 | 1,263 | 1,268 | 100,100 |
| 2017/11/02 | 1,255 | 1,273 | 1,255 | 1,269 | 134,700 |
| 2017/11/01 | 1,238 | 1,278 | 1,229 | 1,268 | 321,100 |
| 2017/10/31 | 1,235 | 1,241 | 1,225 | 1,237 | 116,900 |
| 2017/10/30 | 1,235 | 1,244 | 1,228 | 1,233 | 160,400 |
| 2017/10/27 | 1,234 | 1,245 | 1,227 | 1,233 | 110,000 |
| 2017/10/26 | 1,237 | 1,244 | 1,222 | 1,234 | 122,800 |
| 2017/10/25 | 1,240 | 1,245 | 1,228 | 1,230 | 110,500 |
| 2017/10/24 | 1,229 | 1,241 | 1,222 | 1,240 | 155,800 |
| 2017/10/23 | 1,240 | 1,243 | 1,225 | 1,230 | 109,700 |
| 2017/10/20 | 1,238 | 1,241 | 1,215 | 1,217 | 141,500 |
| 2017/10/19 | 1,256 | 1,258 | 1,224 | 1,225 | 163,200 |
| 2017/10/18 | 1,260 | 1,277 | 1,254 | 1,266 | 145,400 |
| 2017/10/17 | 1,288 | 1,288 | 1,258 | 1,262 | 169,200 |
| 2017/10/16 | 1,293 | 1,307 | 1,284 | 1,288 | 328,400 |
| 2017/10/13 | 1,263 | 1,297 | 1,255 | 1,293 | 541,400 |
| 2017/10/12 | 1,240 | 1,277 | 1,238 | 1,264 | 891,400 |
| 2017/10/11 | 1,202 | 1,219 | 1,201 | 1,212 | 174,200 |
| 2017/10/10 | 1,174 | 1,202 | 1,173 | 1,200 | 110,100 |
| 2017/10/06 | 1,179 | 1,184 | 1,170 | 1,177 | 95,700 |
| 2017/10/05 | 1,185 | 1,201 | 1,185 | 1,189 | 101,400 |
| 2017/10/04 | 1,204 | 1,213 | 1,199 | 1,200 | 88,100 |
| 2017/10/03 | 1,200 | 1,223 | 1,200 | 1,211 | 102,300 |
| 2017/10/02 | 1,230 | 1,246 | 1,217 | 1,219 | 161,200 |
| 2017/09/29 | 1,213 | 1,233 | 1,210 | 1,230 | 175,500 |
| 2017/09/28 | 1,181 | 1,211 | 1,181 | 1,205 | 233,300 |
| 2017/09/27 | 1,177 | 1,186 | 1,170 | 1,181 | 86,200 |
| 2017/09/26 | 1,180 | 1,183 | 1,168 | 1,175 | 139,100 |
| 2017/09/25 | 1,184 | 1,196 | 1,178 | 1,188 | 116,900 |
| 2017/09/22 | 1,181 | 1,199 | 1,179 | 1,191 | 148,900 |
| 2017/09/21 | 1,170 | 1,200 | 1,170 | 1,181 | 156,600 |
| 2017/09/20 | 1,162 | 1,177 | 1,155 | 1,175 | 152,300 |
| 2017/09/19 | 1,140 | 1,190 | 1,138 | 1,184 | 411,500 |
| 2017/09/15 | 1,107 | 1,131 | 1,107 | 1,125 | 194,200 |
| 2017/09/14 | 1,105 | 1,128 | 1,104 | 1,106 | 170,000 |
| 2017/09/13 | 1,118 | 1,118 | 1,105 | 1,108 | 107,200 |
| 2017/09/12 | 1,118 | 1,118 | 1,103 | 1,104 | 103,800 |
| 2017/09/11 | 1,117 | 1,121 | 1,107 | 1,118 | 91,300 |
| 2017/09/08 | 1,100 | 1,110 | 1,094 | 1,098 | 171,500 |
| 2017/09/07 | 1,109 | 1,116 | 1,097 | 1,100 | 149,300 |
| 2017/09/06 | 1,091 | 1,107 | 1,080 | 1,089 | 197,300 |
| 2017/09/05 | 1,136 | 1,136 | 1,100 | 1,100 | 88,200 |
| 2017/09/04 | 1,137 | 1,144 | 1,110 | 1,122 | 124,800 |
| 2017/09/01 | 1,156 | 1,157 | 1,138 | 1,142 | 119,300 |
| 2017/08/31 | 1,164 | 1,164 | 1,148 | 1,155 | 99,500 |
| 2017/08/30 | 1,164 | 1,164 | 1,142 | 1,148 | 112,700 |
| 2017/08/29 | 1,136 | 1,158 | 1,131 | 1,153 | 134,500 |
| 2017/08/28 | 1,168 | 1,174 | 1,159 | 1,165 | 99,800 |
| 2017/08/25 | 1,157 | 1,168 | 1,157 | 1,162 | 93,800 |
| 2017/08/24 | 1,174 | 1,182 | 1,150 | 1,161 | 85,100 |
| 2017/08/23 | 1,191 | 1,191 | 1,178 | 1,185 | 96,900 |
| 2017/08/22 | 1,180 | 1,199 | 1,177 | 1,185 | 131,000 |
| 2017/08/21 | 1,183 | 1,190 | 1,180 | 1,186 | 81,500 |
| 2017/08/18 | 1,200 | 1,200 | 1,182 | 1,184 | 146,300 |
| 2017/08/17 | 1,215 | 1,217 | 1,202 | 1,203 | 93,100 |
| 2017/08/16 | 1,210 | 1,223 | 1,210 | 1,219 | 107,200 |
| 2017/08/15 | 1,232 | 1,237 | 1,221 | 1,222 | 141,700 |
| 2017/08/14 | 1,201 | 1,226 | 1,201 | 1,211 | 164,300 |
| 2017/08/10 | 1,204 | 1,229 | 1,203 | 1,222 | 155,800 |
| 2017/08/09 | 1,233 | 1,233 | 1,203 | 1,204 | 133,800 |
| 2017/08/08 | 1,240 | 1,240 | 1,223 | 1,226 | 109,900 |
| 2017/08/07 | 1,241 | 1,248 | 1,237 | 1,246 | 153,900 |
| 2017/08/04 | 1,230 | 1,239 | 1,218 | 1,235 | 139,400 |
| 2017/08/03 | 1,223 | 1,235 | 1,218 | 1,227 | 141,900 |
| 2017/08/02 | 1,231 | 1,233 | 1,213 | 1,217 | 126,900 |
| 2017/08/01 | 1,238 | 1,238 | 1,215 | 1,227 | 213,600 |
| 2017/07/31 | 1,220 | 1,248 | 1,205 | 1,238 | 344,700 |
| 2017/07/28 | 1,215 | 1,217 | 1,197 | 1,211 | 255,600 |
| 2017/07/27 | 1,220 | 1,237 | 1,217 | 1,220 | 264,500 |
| 2017/07/26 | 1,238 | 1,238 | 1,207 | 1,217 | 244,600 |
| 2017/07/25 | 1,241 | 1,246 | 1,226 | 1,230 | 306,300 |
| 2017/07/24 | 1,195 | 1,237 | 1,192 | 1,232 | 575,800 |
| 2017/07/21 | 1,184 | 1,184 | 1,170 | 1,179 | 208,800 |
| 2017/07/20 | 1,178 | 1,193 | 1,173 | 1,179 | 173,300 |
| 2017/07/19 | 1,169 | 1,184 | 1,161 | 1,182 | 223,900 |
| 2017/07/18 | 1,169 | 1,184 | 1,155 | 1,171 | 195,500 |
| 2017/07/14 | 1,160 | 1,190 | 1,148 | 1,184 | 367,500 |
| 2017/07/13 | 1,112 | 1,186 | 1,112 | 1,163 | 565,800 |
| 2017/07/12 | 1,143 | 1,155 | 1,133 | 1,146 | 245,300 |
| 2017/07/11 | 1,120 | 1,144 | 1,120 | 1,141 | 271,400 |
| 2017/07/10 | 1,134 | 1,138 | 1,114 | 1,117 | 190,900 |
| 2017/07/07 | 1,155 | 1,178 | 1,128 | 1,132 | 277,700 |
| 2017/07/06 | 1,115 | 1,130 | 1,107 | 1,124 | 115,500 |
| 2017/07/05 | 1,138 | 1,144 | 1,118 | 1,126 | 136,500 |
| 2017/07/04 | 1,150 | 1,150 | 1,123 | 1,128 | 140,700 |
| 2017/07/03 | 1,141 | 1,156 | 1,141 | 1,145 | 103,500 |
| 2017/06/30 | 1,125 | 1,155 | 1,122 | 1,152 | 221,900 |
| 2017/06/29 | 1,155 | 1,156 | 1,126 | 1,134 | 234,000 |
| 2017/06/28 | 1,167 | 1,173 | 1,158 | 1,162 | 197,500 |
| 2017/06/27 | 1,150 | 1,169 | 1,146 | 1,168 | 226,200 |
| 2017/06/26 | 1,133 | 1,144 | 1,133 | 1,137 | 111,600 |
| 2017/06/23 | 1,131 | 1,148 | 1,127 | 1,132 | 111,100 |
| 2017/06/22 | 1,141 | 1,144 | 1,132 | 1,132 | 140,500 |
| 2017/06/21 | 1,140 | 1,159 | 1,140 | 1,147 | 111,500 |
| 2017/06/20 | 1,148 | 1,158 | 1,144 | 1,151 | 217,300 |
| 2017/06/19 | 1,126 | 1,146 | 1,125 | 1,142 | 175,700 |
| 2017/06/16 | 1,128 | 1,128 | 1,105 | 1,122 | 298,500 |
| 2017/06/15 | 1,111 | 1,132 | 1,104 | 1,122 | 223,700 |
| 2017/06/14 | 1,100 | 1,120 | 1,099 | 1,099 | 152,300 |
| 2017/06/13 | 1,075 | 1,096 | 1,075 | 1,092 | 154,500 |
| 2017/06/12 | 1,061 | 1,072 | 1,053 | 1,068 | 206,400 |
| 2017/06/09 | 1,093 | 1,100 | 1,082 | 1,084 | 184,200 |
| 2017/06/08 | 1,078 | 1,112 | 1,073 | 1,094 | 334,200 |
| 2017/06/07 | 1,073 | 1,084 | 1,069 | 1,077 | 156,700 |
| 2017/06/06 | 1,064 | 1,084 | 1,062 | 1,073 | 218,200 |
| 2017/06/05 | 1,051 | 1,070 | 1,046 | 1,064 | 218,500 |
| 2017/06/02 | 1,064 | 1,072 | 1,043 | 1,051 | 242,600 |
| 2017/06/01 | 1,069 | 1,069 | 1,055 | 1,066 | 103,800 |
| 2017/05/31 | 1,060 | 1,088 | 1,057 | 1,058 | 221,600 |
| 2017/05/30 | 1,052 | 1,068 | 1,051 | 1,059 | 111,000 |
| 2017/05/29 | 1,047 | 1,062 | 1,037 | 1,052 | 111,900 |
| 2017/05/26 | 1,072 | 1,073 | 1,052 | 1,054 | 143,700 |
| 2017/05/25 | 1,085 | 1,086 | 1,073 | 1,074 | 179,600 |
| 2017/05/24 | 1,100 | 1,105 | 1,090 | 1,093 | 139,800 |
| 2017/05/23 | 1,095 | 1,101 | 1,085 | 1,090 | 92,600 |
| 2017/05/22 | 1,079 | 1,098 | 1,078 | 1,094 | 127,300 |
| 2017/05/19 | 1,103 | 1,113 | 1,076 | 1,076 | 220,500 |
| 2017/05/18 | 1,083 | 1,110 | 1,082 | 1,108 | 186,000 |
| 2017/05/17 | 1,122 | 1,125 | 1,110 | 1,111 | 175,700 |
| 2017/05/16 | 1,115 | 1,132 | 1,109 | 1,122 | 179,100 |
| 2017/05/15 | 1,088 | 1,119 | 1,088 | 1,115 | 183,900 |
| 2017/05/12 | 1,105 | 1,126 | 1,096 | 1,118 | 312,200 |
| 2017/05/11 | 1,120 | 1,156 | 1,100 | 1,106 | 481,200 |
| 2017/05/10 | 1,107 | 1,124 | 1,106 | 1,109 | 254,400 |
| 2017/05/09 | 1,100 | 1,115 | 1,091 | 1,107 | 381,700 |
| 2017/05/08 | 1,095 | 1,106 | 1,082 | 1,092 | 245,500 |
| 2017/05/02 | 1,080 | 1,104 | 1,079 | 1,091 | 379,500 |
| 2017/05/01 | 1,071 | 1,087 | 1,060 | 1,079 | 354,700 |
| 2017/04/28 | 1,049 | 1,070 | 1,042 | 1,064 | 295,400 |
| 2017/04/27 | 1,030 | 1,051 | 1,025 | 1,047 | 181,000 |
| 2017/04/26 | 1,059 | 1,059 | 1,034 | 1,041 | 295,600 |
| 2017/04/25 | 1,025 | 1,073 | 1,019 | 1,058 | 618,300 |
| 2017/04/24 | 1,018 | 1,035 | 1,008 | 1,027 | 344,600 |
| 2017/04/21 | 1,022 | 1,022 | 997 | 1,007 | 324,300 |
| 2017/04/20 | 1,018 | 1,022 | 1,011 | 1,017 | 325,100 |
| 2017/04/19 | 989 | 1,029 | 986 | 1,001 | 566,500 |
| 2017/04/18 | 983 | 1,011 | 976 | 991 | 368,200 |
| 2017/04/17 | 988 | 1,004 | 953 | 973 | 390,000 |
| 2017/04/14 | 971 | 1,030 | 963 | 991 | 1,635,600 |
| 2017/04/13 | 935 | 953 | 935 | 941 | 285,900 |
| 2017/04/12 | 931 | 948 | 927 | 936 | 253,100 |
| 2017/04/11 | 935 | 939 | 927 | 932 | 137,300 |
| 2017/04/10 | 947 | 958 | 937 | 940 | 169,300 |
| 2017/04/07 | 934 | 967 | 934 | 958 | 352,100 |
| 2017/04/06 | 934 | 940 | 909 | 919 | 199,500 |
| 2017/04/05 | 935 | 948 | 934 | 940 | 136,900 |
| 2017/04/04 | 955 | 963 | 939 | 942 | 211,700 |
| 2017/04/03 | 966 | 979 | 956 | 960 | 233,100 |
| 2017/03/31 | 971 | 984 | 964 | 966 | 277,300 |
| 2017/03/30 | 988 | 990 | 958 | 959 | 325,400 |
| 2017/03/29 | 971 | 992 | 960 | 990 | 325,200 |
| 2017/03/28 | 981 | 995 | 970 | 982 | 405,300 |
| 2017/03/27 | 950 | 1,005 | 950 | 981 | 1,440,600 |
| 2017/03/24 | 935 | 953 | 930 | 950 | 285,000 |
| 2017/03/23 | 923 | 935 | 918 | 933 | 306,000 |
| 2017/03/22 | 923 | 934 | 922 | 925 | 257,300 |
| 2017/03/21 | 923 | 929 | 922 | 923 | 190,200 |
| 2017/03/17 | 923 | 933 | 922 | 930 | 262,200 |
| 2017/03/16 | 925 | 931 | 921 | 923 | 242,300 |
| 2017/03/15 | 933 | 933 | 920 | 930 | 350,700 |
| 2017/03/14 | 939 | 945 | 933 | 934 | 251,800 |
| 2017/03/13 | 941 | 943 | 934 | 937 | 252,400 |
| 2017/03/10 | 953 | 953 | 936 | 943 | 278,000 |
| 2017/03/09 | 946 | 954 | 939 | 945 | 246,000 |
| 2017/03/08 | 950 | 954 | 943 | 947 | 167,500 |
| 2017/03/07 | 950 | 951 | 942 | 945 | 129,800 |
| 2017/03/06 | 941 | 951 | 940 | 946 | 143,500 |
| 2017/03/03 | 941 | 953 | 938 | 944 | 168,100 |
| 2017/03/02 | 940 | 954 | 940 | 941 | 253,100 |
| 2017/03/01 | 933 | 936 | 930 | 935 | 371,200 |
| 2017/02/28 | 945 | 946 | 932 | 932 | 293,200 |
| 2017/02/27 | 956 | 956 | 930 | 939 | 561,200 |
| 2017/02/24 | 977 | 983 | 956 | 962 | 607,600 |
| 2017/02/23 | 993 | 1,002 | 991 | 1,000 | 307,700 |
| 2017/02/22 | 1,007 | 1,012 | 992 | 998 | 450,600 |
| 2017/02/21 | 999 | 1,015 | 995 | 1,014 | 233,600 |
| 2017/02/20 | 995 | 1,002 | 992 | 1,000 | 138,100 |
| 2017/02/17 | 998 | 1,003 | 996 | 997 | 143,100 |
| 2017/02/16 | 989 | 1,000 | 989 | 993 | 127,400 |
| 2017/02/15 | 988 | 1,002 | 987 | 994 | 166,000 |
| 2017/02/14 | 1,004 | 1,012 | 989 | 990 | 260,300 |
| 2017/02/13 | 996 | 1,005 | 993 | 1,000 | 254,600 |
| 2017/02/10 | 1,007 | 1,008 | 985 | 989 | 242,600 |
| 2017/02/09 | 987 | 1,004 | 972 | 1,001 | 224,000 |
| 2017/02/08 | 977 | 990 | 967 | 987 | 175,300 |
| 2017/02/07 | 989 | 989 | 978 | 978 | 153,100 |
| 2017/02/06 | 990 | 990 | 978 | 982 | 121,100 |
| 2017/02/03 | 990 | 994 | 975 | 978 | 178,300 |
| 2017/02/02 | 992 | 996 | 971 | 972 | 314,700 |
| 2017/02/01 | 999 | 1,001 | 985 | 992 | 320,000 |
| 2017/01/31 | 1,009 | 1,011 | 991 | 1,004 | 370,700 |
| 2017/01/30 | 1,009 | 1,026 | 1,008 | 1,022 | 136,500 |
| 2017/01/27 | 1,009 | 1,020 | 1,004 | 1,011 | 161,000 |
| 2017/01/26 | 1,010 | 1,010 | 992 | 996 | 201,600 |
| 2017/01/25 | 999 | 1,008 | 993 | 994 | 146,400 |
| 2017/01/24 | 991 | 1,004 | 988 | 990 | 202,500 |
| 2017/01/23 | 1,013 | 1,019 | 1,001 | 1,001 | 243,400 |
| 2017/01/20 | 1,031 | 1,042 | 1,015 | 1,024 | 441,700 |
| 2017/01/19 | 1,023 | 1,028 | 1,005 | 1,022 | 344,600 |
| 2017/01/18 | 996 | 1,025 | 994 | 1,022 | 379,200 |
| 2017/01/17 | 978 | 990 | 978 | 984 | 258,400 |
| 2017/01/16 | 1,010 | 1,014 | 978 | 978 | 398,800 |
| 2017/01/13 | 991 | 1,020 | 988 | 1,017 | 321,400 |
| 2017/01/12 | 1,012 | 1,013 | 978 | 989 | 446,800 |
| 2017/01/11 | 1,046 | 1,046 | 1,015 | 1,022 | 258,700 |
| 2017/01/10 | 1,040 | 1,059 | 1,032 | 1,055 | 389,500 |
| 2017/01/06 | 1,026 | 1,044 | 1,017 | 1,033 | 234,600 |
| 2017/01/05 | 1,008 | 1,026 | 1,002 | 1,019 | 239,800 |
| 2017/01/04 | 995 | 1,011 | 992 | 1,001 | 369,100 |