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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,306 | 1,306 | 1,272 | 1,292 | 106,200 |
| 2018/12/27 | 1,267 | 1,318 | 1,256 | 1,314 | 204,900 |
| 2018/12/26 | 1,270 | 1,281 | 1,217 | 1,230 | 151,600 |
| 2018/12/25 | 1,149 | 1,248 | 1,106 | 1,228 | 313,100 |
| 2018/12/21 | 1,295 | 1,311 | 1,283 | 1,299 | 186,600 |
| 2018/12/20 | 1,346 | 1,347 | 1,278 | 1,285 | 223,000 |
| 2018/12/19 | 1,315 | 1,354 | 1,305 | 1,353 | 146,300 |
| 2018/12/18 | 1,351 | 1,351 | 1,305 | 1,313 | 307,200 |
| 2018/12/17 | 1,414 | 1,425 | 1,372 | 1,390 | 172,000 |
| 2018/12/14 | 1,429 | 1,429 | 1,326 | 1,384 | 368,100 |
| 2018/12/13 | 1,466 | 1,479 | 1,424 | 1,431 | 180,100 |
| 2018/12/12 | 1,429 | 1,464 | 1,425 | 1,462 | 88,600 |
| 2018/12/11 | 1,466 | 1,469 | 1,410 | 1,411 | 121,700 |
| 2018/12/10 | 1,463 | 1,484 | 1,442 | 1,455 | 107,500 |
| 2018/12/07 | 1,503 | 1,516 | 1,481 | 1,503 | 107,000 |
| 2018/12/06 | 1,535 | 1,549 | 1,486 | 1,503 | 240,800 |
| 2018/12/05 | 1,485 | 1,541 | 1,483 | 1,526 | 155,400 |
| 2018/12/04 | 1,538 | 1,558 | 1,500 | 1,500 | 161,900 |
| 2018/12/03 | 1,525 | 1,544 | 1,522 | 1,527 | 105,600 |
| 2018/11/30 | 1,496 | 1,517 | 1,480 | 1,507 | 182,800 |
| 2018/11/29 | 1,478 | 1,493 | 1,464 | 1,471 | 122,000 |
| 2018/11/28 | 1,460 | 1,482 | 1,441 | 1,456 | 99,000 |
| 2018/11/27 | 1,466 | 1,474 | 1,432 | 1,449 | 124,600 |
| 2018/11/26 | 1,468 | 1,480 | 1,448 | 1,462 | 94,300 |
| 2018/11/22 | 1,432 | 1,451 | 1,428 | 1,450 | 63,400 |
| 2018/11/21 | 1,433 | 1,449 | 1,425 | 1,434 | 90,800 |
| 2018/11/20 | 1,472 | 1,481 | 1,458 | 1,470 | 82,600 |
| 2018/11/19 | 1,478 | 1,499 | 1,463 | 1,492 | 86,100 |
| 2018/11/16 | 1,480 | 1,518 | 1,467 | 1,469 | 134,500 |
| 2018/11/15 | 1,445 | 1,484 | 1,437 | 1,477 | 148,000 |
| 2018/11/14 | 1,480 | 1,481 | 1,451 | 1,454 | 124,300 |
| 2018/11/13 | 1,480 | 1,486 | 1,456 | 1,473 | 161,400 |
| 2018/11/12 | 1,523 | 1,544 | 1,517 | 1,528 | 103,600 |
| 2018/11/09 | 1,529 | 1,552 | 1,520 | 1,523 | 157,300 |
| 2018/11/08 | 1,580 | 1,595 | 1,539 | 1,542 | 130,400 |
| 2018/11/07 | 1,550 | 1,581 | 1,541 | 1,549 | 143,800 |
| 2018/11/06 | 1,539 | 1,551 | 1,518 | 1,549 | 106,300 |
| 2018/11/05 | 1,520 | 1,558 | 1,520 | 1,534 | 162,100 |
| 2018/11/02 | 1,512 | 1,541 | 1,506 | 1,534 | 141,700 |
| 2018/11/01 | 1,484 | 1,539 | 1,482 | 1,507 | 349,200 |
| 2018/10/31 | 1,511 | 1,525 | 1,475 | 1,492 | 334,300 |
| 2018/10/30 | 1,486 | 1,540 | 1,477 | 1,520 | 384,900 |
| 2018/10/29 | 1,501 | 1,530 | 1,483 | 1,499 | 336,800 |
| 2018/10/26 | 1,550 | 1,550 | 1,490 | 1,504 | 389,100 |
| 2018/10/25 | 1,554 | 1,580 | 1,486 | 1,489 | 334,300 |
| 2018/10/24 | 1,615 | 1,646 | 1,591 | 1,610 | 168,600 |
| 2018/10/23 | 1,666 | 1,676 | 1,617 | 1,618 | 376,600 |
| 2018/10/22 | 1,592 | 1,647 | 1,590 | 1,619 | 302,400 |
| 2018/10/19 | 1,570 | 1,601 | 1,567 | 1,583 | 258,500 |
| 2018/10/18 | 1,576 | 1,612 | 1,574 | 1,592 | 217,400 |
| 2018/10/17 | 1,553 | 1,596 | 1,553 | 1,582 | 364,000 |
| 2018/10/16 | 1,589 | 1,589 | 1,528 | 1,553 | 335,900 |
| 2018/10/15 | 1,686 | 1,694 | 1,573 | 1,586 | 667,200 |
| 2018/10/12 | 1,716 | 1,743 | 1,622 | 1,696 | 797,600 |
| 2018/10/11 | 1,552 | 1,680 | 1,477 | 1,616 | 1,221,600 |
| 2018/10/10 | 1,797 | 1,811 | 1,763 | 1,792 | 301,800 |
| 2018/10/09 | 1,745 | 1,770 | 1,718 | 1,763 | 189,300 |
| 2018/10/05 | 1,736 | 1,773 | 1,736 | 1,768 | 181,300 |
| 2018/10/04 | 1,798 | 1,798 | 1,728 | 1,750 | 157,000 |
| 2018/10/03 | 1,817 | 1,822 | 1,755 | 1,755 | 160,200 |
| 2018/10/02 | 1,804 | 1,834 | 1,798 | 1,804 | 249,200 |
| 2018/10/01 | 1,779 | 1,792 | 1,756 | 1,774 | 189,500 |
| 2018/09/28 | 1,815 | 1,818 | 1,788 | 1,792 | 118,900 |
| 2018/09/27 | 1,852 | 1,855 | 1,802 | 1,803 | 155,400 |
| 2018/09/26 | 1,852 | 1,866 | 1,849 | 1,863 | 116,800 |
| 2018/09/25 | 1,843 | 1,868 | 1,838 | 1,864 | 278,000 |
| 2018/09/21 | 1,825 | 1,841 | 1,812 | 1,834 | 194,700 |
| 2018/09/20 | 1,801 | 1,833 | 1,791 | 1,810 | 222,800 |
| 2018/09/19 | 1,746 | 1,810 | 1,732 | 1,783 | 263,900 |
| 2018/09/18 | 1,725 | 1,742 | 1,687 | 1,710 | 299,700 |
| 2018/09/14 | 1,765 | 1,775 | 1,696 | 1,731 | 328,100 |
| 2018/09/13 | 1,714 | 1,761 | 1,714 | 1,755 | 219,100 |
| 2018/09/12 | 1,682 | 1,727 | 1,674 | 1,698 | 214,300 |
| 2018/09/11 | 1,758 | 1,764 | 1,706 | 1,720 | 217,400 |
| 2018/09/10 | 1,737 | 1,786 | 1,731 | 1,773 | 203,000 |
| 2018/09/07 | 1,741 | 1,767 | 1,716 | 1,739 | 139,500 |
| 2018/09/06 | 1,784 | 1,790 | 1,760 | 1,769 | 157,300 |
| 2018/09/05 | 1,845 | 1,857 | 1,804 | 1,810 | 184,600 |
| 2018/09/04 | 1,794 | 1,854 | 1,786 | 1,838 | 363,800 |
| 2018/09/03 | 1,869 | 1,883 | 1,822 | 1,834 | 263,700 |
| 2018/08/31 | 1,874 | 1,925 | 1,859 | 1,909 | 287,100 |
| 2018/08/30 | 1,830 | 1,882 | 1,812 | 1,879 | 347,400 |
| 2018/08/29 | 1,855 | 1,865 | 1,800 | 1,810 | 378,900 |
| 2018/08/28 | 1,865 | 1,902 | 1,859 | 1,890 | 122,400 |
| 2018/08/27 | 1,891 | 1,902 | 1,855 | 1,874 | 134,300 |
| 2018/08/24 | 1,849 | 1,861 | 1,819 | 1,847 | 234,600 |
| 2018/08/23 | 1,844 | 1,879 | 1,838 | 1,866 | 405,800 |
| 2018/08/22 | 1,817 | 1,817 | 1,775 | 1,807 | 375,800 |
| 2018/08/21 | 1,834 | 1,855 | 1,822 | 1,837 | 173,900 |
| 2018/08/20 | 1,896 | 1,896 | 1,812 | 1,834 | 285,700 |
| 2018/08/17 | 1,900 | 1,933 | 1,894 | 1,923 | 165,700 |
| 2018/08/16 | 1,895 | 1,895 | 1,871 | 1,882 | 181,900 |
| 2018/08/15 | 1,947 | 1,949 | 1,909 | 1,926 | 162,600 |
| 2018/08/14 | 1,880 | 1,920 | 1,870 | 1,920 | 222,200 |
| 2018/08/13 | 1,887 | 1,913 | 1,868 | 1,870 | 164,600 |
| 2018/08/10 | 1,908 | 1,921 | 1,890 | 1,907 | 165,000 |
| 2018/08/09 | 1,921 | 1,944 | 1,913 | 1,924 | 121,700 |
| 2018/08/08 | 1,924 | 1,950 | 1,912 | 1,931 | 203,400 |
| 2018/08/07 | 1,895 | 1,907 | 1,878 | 1,905 | 240,100 |
| 2018/08/06 | 1,981 | 1,981 | 1,899 | 1,921 | 282,400 |
| 2018/08/03 | 1,980 | 1,984 | 1,872 | 1,883 | 313,000 |
| 2018/08/02 | 1,976 | 2,026 | 1,971 | 1,991 | 405,100 |
| 2018/08/01 | 1,979 | 2,029 | 1,971 | 1,980 | 486,400 |
| 2018/07/31 | 1,950 | 1,987 | 1,944 | 1,974 | 387,100 |
| 2018/07/30 | 1,960 | 1,984 | 1,929 | 1,949 | 273,700 |
| 2018/07/27 | 1,964 | 1,971 | 1,935 | 1,956 | 225,400 |
| 2018/07/26 | 1,989 | 1,989 | 1,936 | 1,955 | 328,800 |
| 2018/07/25 | 1,940 | 1,974 | 1,914 | 1,956 | 209,900 |
| 2018/07/24 | 1,995 | 1,995 | 1,927 | 1,940 | 329,200 |
| 2018/07/23 | 1,990 | 1,994 | 1,932 | 1,965 | 361,700 |
| 2018/07/20 | 1,948 | 1,953 | 1,912 | 1,950 | 292,800 |
| 2018/07/19 | 1,949 | 1,998 | 1,919 | 1,951 | 336,900 |
| 2018/07/18 | 1,980 | 2,054 | 1,937 | 1,969 | 696,900 |
| 2018/07/17 | 1,862 | 1,948 | 1,833 | 1,917 | 334,500 |
| 2018/07/13 | 1,968 | 1,971 | 1,844 | 1,888 | 739,800 |
| 2018/07/12 | 1,980 | 2,059 | 1,920 | 1,962 | 1,604,800 |
| 2018/07/11 | 1,775 | 1,811 | 1,736 | 1,786 | 257,900 |
| 2018/07/10 | 1,815 | 1,816 | 1,770 | 1,783 | 222,000 |
| 2018/07/09 | 1,744 | 1,814 | 1,725 | 1,801 | 408,200 |
| 2018/07/06 | 1,780 | 1,786 | 1,721 | 1,760 | 648,200 |
| 2018/07/05 | 1,891 | 1,898 | 1,810 | 1,820 | 219,100 |
| 2018/07/04 | 1,898 | 1,928 | 1,866 | 1,900 | 264,300 |
| 2018/07/03 | 1,862 | 1,910 | 1,833 | 1,857 | 361,400 |
| 2018/07/02 | 1,938 | 1,945 | 1,847 | 1,850 | 380,000 |
| 2018/06/29 | 1,945 | 1,945 | 1,901 | 1,933 | 154,000 |
| 2018/06/28 | 1,908 | 1,949 | 1,889 | 1,946 | 218,500 |
| 2018/06/27 | 1,838 | 1,909 | 1,825 | 1,896 | 274,600 |
| 2018/06/26 | 1,838 | 1,871 | 1,814 | 1,859 | 260,600 |
| 2018/06/25 | 1,871 | 1,881 | 1,837 | 1,842 | 246,900 |
| 2018/06/22 | 1,894 | 1,908 | 1,871 | 1,884 | 218,100 |
| 2018/06/21 | 1,899 | 1,915 | 1,892 | 1,894 | 175,900 |
| 2018/06/20 | 1,922 | 1,929 | 1,885 | 1,903 | 270,200 |
| 2018/06/19 | 1,970 | 1,970 | 1,914 | 1,921 | 270,600 |
| 2018/06/18 | 1,950 | 1,979 | 1,901 | 1,971 | 322,400 |
| 2018/06/15 | 1,910 | 1,948 | 1,910 | 1,932 | 244,100 |
| 2018/06/14 | 1,904 | 1,915 | 1,884 | 1,888 | 178,300 |
| 2018/06/13 | 1,877 | 1,940 | 1,877 | 1,931 | 243,300 |
| 2018/06/12 | 1,865 | 1,899 | 1,861 | 1,898 | 302,300 |
| 2018/06/11 | 1,821 | 1,860 | 1,821 | 1,853 | 154,000 |
| 2018/06/08 | 1,778 | 1,826 | 1,778 | 1,818 | 196,100 |
| 2018/06/07 | 1,774 | 1,804 | 1,762 | 1,793 | 158,800 |
| 2018/06/06 | 1,785 | 1,798 | 1,726 | 1,783 | 206,500 |
| 2018/06/05 | 1,810 | 1,819 | 1,774 | 1,794 | 226,300 |
| 2018/06/04 | 1,849 | 1,849 | 1,786 | 1,815 | 340,600 |
| 2018/06/01 | 1,812 | 1,854 | 1,805 | 1,837 | 390,500 |
| 2018/05/31 | 1,800 | 1,872 | 1,784 | 1,866 | 413,400 |
| 2018/05/30 | 1,792 | 1,808 | 1,768 | 1,778 | 340,600 |
| 2018/05/29 | 1,800 | 1,864 | 1,791 | 1,846 | 514,200 |
| 2018/05/28 | 1,818 | 1,829 | 1,772 | 1,785 | 240,900 |
| 2018/05/25 | 1,740 | 1,824 | 1,710 | 1,814 | 473,800 |
| 2018/05/24 | 1,695 | 1,787 | 1,695 | 1,757 | 581,100 |
| 2018/05/23 | 1,679 | 1,718 | 1,678 | 1,699 | 258,600 |
| 2018/05/22 | 1,722 | 1,725 | 1,670 | 1,719 | 234,800 |
| 2018/05/21 | 1,742 | 1,743 | 1,716 | 1,723 | 161,600 |
| 2018/05/18 | 1,705 | 1,754 | 1,685 | 1,740 | 349,000 |
| 2018/05/17 | 1,719 | 1,723 | 1,660 | 1,665 | 449,800 |
| 2018/05/16 | 1,710 | 1,752 | 1,705 | 1,750 | 184,000 |
| 2018/05/15 | 1,712 | 1,745 | 1,700 | 1,714 | 151,400 |
| 2018/05/14 | 1,720 | 1,742 | 1,703 | 1,728 | 186,600 |
| 2018/05/11 | 1,677 | 1,698 | 1,666 | 1,687 | 161,800 |
| 2018/05/10 | 1,701 | 1,719 | 1,688 | 1,697 | 247,100 |
| 2018/05/09 | 1,683 | 1,707 | 1,672 | 1,683 | 173,800 |
| 2018/05/08 | 1,676 | 1,692 | 1,654 | 1,688 | 222,000 |
| 2018/05/07 | 1,678 | 1,682 | 1,638 | 1,641 | 224,200 |
| 2018/05/02 | 1,667 | 1,684 | 1,658 | 1,660 | 296,400 |
| 2018/05/01 | 1,731 | 1,748 | 1,692 | 1,695 | 305,100 |
| 2018/04/27 | 1,723 | 1,758 | 1,723 | 1,754 | 421,500 |
| 2018/04/26 | 1,711 | 1,755 | 1,707 | 1,713 | 451,700 |
| 2018/04/25 | 1,664 | 1,719 | 1,652 | 1,707 | 291,500 |
| 2018/04/24 | 1,690 | 1,692 | 1,633 | 1,686 | 358,600 |
| 2018/04/23 | 1,705 | 1,753 | 1,702 | 1,722 | 587,100 |
| 2018/04/20 | 1,656 | 1,707 | 1,653 | 1,697 | 760,400 |
| 2018/04/19 | 1,622 | 1,657 | 1,601 | 1,630 | 612,900 |
| 2018/04/18 | 1,578 | 1,620 | 1,577 | 1,604 | 821,700 |
| 2018/04/17 | 1,493 | 1,583 | 1,492 | 1,569 | 787,000 |
| 2018/04/16 | 1,508 | 1,542 | 1,497 | 1,503 | 549,500 |
| 2018/04/13 | 1,526 | 1,556 | 1,474 | 1,479 | 1,202,600 |
| 2018/04/12 | 1,446 | 1,470 | 1,420 | 1,436 | 809,500 |
| 2018/04/11 | 1,480 | 1,480 | 1,375 | 1,378 | 504,200 |
| 2018/04/10 | 1,459 | 1,467 | 1,428 | 1,452 | 199,900 |
| 2018/04/09 | 1,502 | 1,502 | 1,465 | 1,469 | 210,000 |
| 2018/04/06 | 1,510 | 1,518 | 1,500 | 1,504 | 310,500 |
| 2018/04/05 | 1,534 | 1,538 | 1,512 | 1,521 | 177,000 |
| 2018/04/04 | 1,497 | 1,529 | 1,481 | 1,523 | 157,700 |
| 2018/04/03 | 1,481 | 1,493 | 1,473 | 1,486 | 122,600 |
| 2018/04/02 | 1,577 | 1,580 | 1,499 | 1,502 | 227,900 |
| 2018/03/30 | 1,542 | 1,579 | 1,542 | 1,577 | 333,400 |
| 2018/03/29 | 1,511 | 1,543 | 1,500 | 1,535 | 181,800 |
| 2018/03/28 | 1,428 | 1,460 | 1,425 | 1,457 | 70,200 |
| 2018/03/27 | 1,458 | 1,469 | 1,431 | 1,445 | 97,700 |
| 2018/03/26 | 1,460 | 1,460 | 1,408 | 1,447 | 272,600 |
| 2018/03/23 | 1,495 | 1,496 | 1,426 | 1,430 | 106,600 |
| 2018/03/22 | 1,495 | 1,508 | 1,486 | 1,503 | 119,800 |
| 2018/03/20 | 1,520 | 1,520 | 1,488 | 1,495 | 109,300 |
| 2018/03/19 | 1,567 | 1,584 | 1,522 | 1,549 | 180,900 |
| 2018/03/16 | 1,540 | 1,601 | 1,540 | 1,555 | 301,500 |
| 2018/03/15 | 1,500 | 1,528 | 1,500 | 1,516 | 108,700 |
| 2018/03/14 | 1,524 | 1,538 | 1,501 | 1,509 | 101,000 |
| 2018/03/13 | 1,525 | 1,549 | 1,520 | 1,538 | 114,700 |
| 2018/03/12 | 1,529 | 1,544 | 1,518 | 1,542 | 160,700 |
| 2018/03/09 | 1,485 | 1,540 | 1,484 | 1,512 | 224,500 |
| 2018/03/08 | 1,493 | 1,498 | 1,460 | 1,464 | 92,100 |
| 2018/03/07 | 1,474 | 1,507 | 1,468 | 1,496 | 112,100 |
| 2018/03/06 | 1,520 | 1,530 | 1,474 | 1,479 | 167,000 |
| 2018/03/05 | 1,512 | 1,528 | 1,489 | 1,503 | 135,300 |
| 2018/03/02 | 1,500 | 1,550 | 1,490 | 1,537 | 223,400 |
| 2018/03/01 | 1,599 | 1,599 | 1,492 | 1,540 | 339,700 |
| 2018/02/28 | 1,484 | 1,520 | 1,482 | 1,513 | 115,400 |
| 2018/02/27 | 1,498 | 1,509 | 1,484 | 1,502 | 108,300 |
| 2018/02/26 | 1,519 | 1,531 | 1,473 | 1,488 | 123,100 |
| 2018/02/23 | 1,502 | 1,537 | 1,476 | 1,529 | 165,500 |
| 2018/02/22 | 1,484 | 1,517 | 1,476 | 1,507 | 143,600 |
| 2018/02/21 | 1,493 | 1,510 | 1,483 | 1,496 | 83,300 |
| 2018/02/20 | 1,486 | 1,494 | 1,464 | 1,493 | 73,500 |
| 2018/02/19 | 1,472 | 1,499 | 1,457 | 1,498 | 127,800 |
| 2018/02/16 | 1,439 | 1,482 | 1,431 | 1,477 | 152,500 |
| 2018/02/15 | 1,409 | 1,439 | 1,404 | 1,432 | 283,300 |
| 2018/02/14 | 1,446 | 1,455 | 1,399 | 1,403 | 147,000 |
| 2018/02/13 | 1,498 | 1,501 | 1,445 | 1,446 | 290,300 |
| 2018/02/09 | 1,440 | 1,480 | 1,430 | 1,476 | 159,900 |
| 2018/02/08 | 1,534 | 1,570 | 1,502 | 1,503 | 285,000 |
| 2018/02/07 | 1,555 | 1,583 | 1,514 | 1,515 | 387,000 |
| 2018/02/06 | 1,547 | 1,547 | 1,432 | 1,486 | 424,500 |
| 2018/02/05 | 1,589 | 1,620 | 1,589 | 1,614 | 302,700 |
| 2018/02/02 | 1,607 | 1,616 | 1,599 | 1,614 | 185,200 |
| 2018/02/01 | 1,567 | 1,617 | 1,555 | 1,615 | 240,500 |
| 2018/01/31 | 1,577 | 1,599 | 1,566 | 1,567 | 312,200 |
| 2018/01/30 | 1,601 | 1,609 | 1,563 | 1,576 | 311,200 |
| 2018/01/29 | 1,598 | 1,628 | 1,598 | 1,620 | 449,400 |
| 2018/01/26 | 1,595 | 1,615 | 1,578 | 1,589 | 545,000 |
| 2018/01/25 | 1,544 | 1,600 | 1,544 | 1,581 | 717,800 |
| 2018/01/24 | 1,600 | 1,607 | 1,518 | 1,550 | 547,600 |
| 2018/01/23 | 1,510 | 1,514 | 1,476 | 1,501 | 306,000 |
| 2018/01/22 | 1,500 | 1,505 | 1,485 | 1,505 | 139,400 |
| 2018/01/19 | 1,500 | 1,507 | 1,460 | 1,477 | 374,400 |
| 2018/01/18 | 1,519 | 1,521 | 1,472 | 1,472 | 371,200 |
| 2018/01/17 | 1,537 | 1,538 | 1,502 | 1,504 | 288,400 |
| 2018/01/16 | 1,546 | 1,599 | 1,546 | 1,556 | 332,300 |
| 2018/01/15 | 1,594 | 1,625 | 1,552 | 1,556 | 628,100 |
| 2018/01/12 | 1,590 | 1,593 | 1,545 | 1,566 | 660,700 |
| 2018/01/11 | 1,485 | 1,597 | 1,477 | 1,594 | 1,967,600 |
| 2018/01/10 | 1,383 | 1,413 | 1,373 | 1,395 | 332,500 |
| 2018/01/09 | 1,412 | 1,412 | 1,356 | 1,360 | 383,800 |
| 2018/01/05 | 1,446 | 1,452 | 1,396 | 1,398 | 255,800 |
| 2018/01/04 | 1,443 | 1,444 | 1,417 | 1,436 | 98,600 |