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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,724 | 1,727 | 1,706 | 1,720 | 82,900 |
| 2019/12/27 | 1,722 | 1,728 | 1,701 | 1,708 | 95,400 |
| 2019/12/26 | 1,652 | 1,703 | 1,650 | 1,700 | 133,200 |
| 2019/12/25 | 1,662 | 1,679 | 1,658 | 1,678 | 86,000 |
| 2019/12/24 | 1,670 | 1,685 | 1,663 | 1,671 | 134,500 |
| 2019/12/23 | 1,696 | 1,696 | 1,672 | 1,674 | 88,500 |
| 2019/12/20 | 1,695 | 1,704 | 1,677 | 1,678 | 135,800 |
| 2019/12/19 | 1,678 | 1,712 | 1,675 | 1,707 | 146,800 |
| 2019/12/18 | 1,713 | 1,725 | 1,697 | 1,718 | 176,600 |
| 2019/12/17 | 1,672 | 1,725 | 1,661 | 1,721 | 234,600 |
| 2019/12/16 | 1,661 | 1,682 | 1,660 | 1,663 | 135,200 |
| 2019/12/13 | 1,701 | 1,704 | 1,685 | 1,687 | 202,500 |
| 2019/12/12 | 1,676 | 1,691 | 1,666 | 1,677 | 171,300 |
| 2019/12/11 | 1,702 | 1,702 | 1,671 | 1,676 | 172,600 |
| 2019/12/10 | 1,700 | 1,712 | 1,698 | 1,711 | 148,400 |
| 2019/12/09 | 1,730 | 1,730 | 1,703 | 1,721 | 119,200 |
| 2019/12/06 | 1,744 | 1,744 | 1,724 | 1,730 | 108,400 |
| 2019/12/05 | 1,720 | 1,747 | 1,711 | 1,740 | 133,100 |
| 2019/12/04 | 1,703 | 1,715 | 1,685 | 1,715 | 128,700 |
| 2019/12/03 | 1,706 | 1,706 | 1,683 | 1,705 | 98,500 |
| 2019/12/02 | 1,717 | 1,735 | 1,717 | 1,719 | 78,700 |
| 2019/11/29 | 1,721 | 1,724 | 1,704 | 1,717 | 108,400 |
| 2019/11/28 | 1,723 | 1,738 | 1,711 | 1,734 | 107,400 |
| 2019/11/27 | 1,749 | 1,749 | 1,733 | 1,742 | 78,000 |
| 2019/11/26 | 1,772 | 1,772 | 1,751 | 1,755 | 55,500 |
| 2019/11/25 | 1,769 | 1,777 | 1,755 | 1,767 | 57,100 |
| 2019/11/22 | 1,764 | 1,784 | 1,752 | 1,764 | 92,300 |
| 2019/11/21 | 1,782 | 1,782 | 1,744 | 1,769 | 117,300 |
| 2019/11/20 | 1,800 | 1,817 | 1,777 | 1,801 | 131,100 |
| 2019/11/19 | 1,809 | 1,837 | 1,794 | 1,835 | 127,100 |
| 2019/11/18 | 1,784 | 1,812 | 1,779 | 1,798 | 180,900 |
| 2019/11/15 | 1,760 | 1,775 | 1,750 | 1,766 | 173,800 |
| 2019/11/14 | 1,759 | 1,765 | 1,744 | 1,763 | 123,100 |
| 2019/11/13 | 1,736 | 1,750 | 1,724 | 1,739 | 154,600 |
| 2019/11/12 | 1,716 | 1,732 | 1,691 | 1,723 | 112,100 |
| 2019/11/11 | 1,730 | 1,741 | 1,699 | 1,715 | 93,400 |
| 2019/11/08 | 1,729 | 1,739 | 1,719 | 1,719 | 135,700 |
| 2019/11/07 | 1,724 | 1,724 | 1,689 | 1,700 | 119,700 |
| 2019/11/06 | 1,780 | 1,780 | 1,721 | 1,724 | 128,700 |
| 2019/11/05 | 1,777 | 1,780 | 1,750 | 1,768 | 112,600 |
| 2019/11/01 | 1,756 | 1,773 | 1,748 | 1,755 | 65,100 |
| 2019/10/31 | 1,763 | 1,785 | 1,743 | 1,779 | 134,200 |
| 2019/10/30 | 1,722 | 1,760 | 1,719 | 1,760 | 124,900 |
| 2019/10/29 | 1,732 | 1,743 | 1,708 | 1,715 | 123,700 |
| 2019/10/28 | 1,763 | 1,763 | 1,705 | 1,716 | 203,300 |
| 2019/10/25 | 1,756 | 1,768 | 1,744 | 1,762 | 63,000 |
| 2019/10/24 | 1,761 | 1,761 | 1,736 | 1,749 | 90,600 |
| 2019/10/23 | 1,740 | 1,754 | 1,727 | 1,742 | 139,300 |
| 2019/10/21 | 1,725 | 1,751 | 1,724 | 1,734 | 80,700 |
| 2019/10/18 | 1,750 | 1,761 | 1,713 | 1,722 | 180,100 |
| 2019/10/17 | 1,757 | 1,778 | 1,742 | 1,743 | 176,500 |
| 2019/10/16 | 1,750 | 1,761 | 1,734 | 1,745 | 127,700 |
| 2019/10/15 | 1,710 | 1,746 | 1,705 | 1,737 | 119,300 |
| 2019/10/11 | 1,726 | 1,726 | 1,674 | 1,695 | 254,800 |
| 2019/10/10 | 1,703 | 1,758 | 1,677 | 1,727 | 451,900 |
| 2019/10/09 | 1,760 | 1,789 | 1,747 | 1,776 | 265,100 |
| 2019/10/08 | 1,754 | 1,767 | 1,740 | 1,760 | 171,900 |
| 2019/10/07 | 1,738 | 1,753 | 1,716 | 1,747 | 135,400 |
| 2019/10/04 | 1,723 | 1,734 | 1,701 | 1,730 | 158,100 |
| 2019/10/03 | 1,678 | 1,732 | 1,670 | 1,719 | 237,700 |
| 2019/10/02 | 1,687 | 1,723 | 1,685 | 1,712 | 114,800 |
| 2019/10/01 | 1,650 | 1,727 | 1,650 | 1,703 | 181,700 |
| 2019/09/30 | 1,647 | 1,665 | 1,638 | 1,651 | 107,400 |
| 2019/09/27 | 1,652 | 1,657 | 1,630 | 1,649 | 124,400 |
| 2019/09/26 | 1,677 | 1,684 | 1,637 | 1,639 | 139,300 |
| 2019/09/25 | 1,621 | 1,658 | 1,609 | 1,647 | 109,500 |
| 2019/09/24 | 1,628 | 1,672 | 1,626 | 1,629 | 167,900 |
| 2019/09/20 | 1,550 | 1,610 | 1,550 | 1,600 | 135,800 |
| 2019/09/19 | 1,555 | 1,585 | 1,546 | 1,578 | 169,900 |
| 2019/09/18 | 1,557 | 1,561 | 1,527 | 1,536 | 116,600 |
| 2019/09/17 | 1,559 | 1,559 | 1,531 | 1,549 | 151,100 |
| 2019/09/13 | 1,560 | 1,563 | 1,540 | 1,552 | 200,100 |
| 2019/09/12 | 1,547 | 1,587 | 1,547 | 1,562 | 117,200 |
| 2019/09/11 | 1,561 | 1,595 | 1,533 | 1,587 | 254,900 |
| 2019/09/10 | 1,633 | 1,646 | 1,558 | 1,576 | 213,200 |
| 2019/09/09 | 1,616 | 1,638 | 1,601 | 1,638 | 82,800 |
| 2019/09/06 | 1,615 | 1,623 | 1,602 | 1,609 | 76,200 |
| 2019/09/05 | 1,609 | 1,614 | 1,587 | 1,599 | 119,500 |
| 2019/09/04 | 1,613 | 1,614 | 1,582 | 1,596 | 77,900 |
| 2019/09/03 | 1,573 | 1,620 | 1,548 | 1,614 | 116,400 |
| 2019/09/02 | 1,592 | 1,594 | 1,569 | 1,576 | 72,600 |
| 2019/08/30 | 1,583 | 1,611 | 1,570 | 1,605 | 122,200 |
| 2019/08/29 | 1,540 | 1,559 | 1,531 | 1,557 | 122,200 |
| 2019/08/28 | 1,531 | 1,568 | 1,527 | 1,564 | 115,800 |
| 2019/08/27 | 1,571 | 1,571 | 1,529 | 1,534 | 128,200 |
| 2019/08/26 | 1,559 | 1,579 | 1,553 | 1,567 | 114,900 |
| 2019/08/23 | 1,582 | 1,608 | 1,570 | 1,604 | 111,000 |
| 2019/08/22 | 1,586 | 1,609 | 1,569 | 1,590 | 89,100 |
| 2019/08/21 | 1,575 | 1,578 | 1,559 | 1,572 | 83,000 |
| 2019/08/20 | 1,583 | 1,598 | 1,568 | 1,598 | 67,600 |
| 2019/08/19 | 1,568 | 1,590 | 1,548 | 1,583 | 89,900 |
| 2019/08/16 | 1,532 | 1,563 | 1,516 | 1,545 | 60,800 |
| 2019/08/15 | 1,524 | 1,548 | 1,517 | 1,538 | 55,700 |
| 2019/08/14 | 1,571 | 1,576 | 1,548 | 1,576 | 80,000 |
| 2019/08/13 | 1,583 | 1,584 | 1,553 | 1,555 | 91,000 |
| 2019/08/09 | 1,600 | 1,637 | 1,600 | 1,613 | 151,600 |
| 2019/08/08 | 1,578 | 1,600 | 1,565 | 1,595 | 148,600 |
| 2019/08/07 | 1,522 | 1,580 | 1,521 | 1,573 | 173,500 |
| 2019/08/06 | 1,477 | 1,524 | 1,472 | 1,521 | 111,100 |
| 2019/08/05 | 1,533 | 1,539 | 1,497 | 1,517 | 90,600 |
| 2019/08/02 | 1,541 | 1,561 | 1,536 | 1,551 | 119,800 |
| 2019/08/01 | 1,561 | 1,593 | 1,549 | 1,591 | 93,400 |
| 2019/07/31 | 1,572 | 1,585 | 1,555 | 1,561 | 160,300 |
| 2019/07/30 | 1,599 | 1,615 | 1,590 | 1,607 | 130,400 |
| 2019/07/29 | 1,594 | 1,617 | 1,588 | 1,611 | 198,000 |
| 2019/07/26 | 1,567 | 1,574 | 1,550 | 1,571 | 148,900 |
| 2019/07/25 | 1,540 | 1,566 | 1,533 | 1,563 | 306,700 |
| 2019/07/24 | 1,544 | 1,549 | 1,514 | 1,525 | 238,300 |
| 2019/07/23 | 1,533 | 1,554 | 1,524 | 1,543 | 230,600 |
| 2019/07/22 | 1,573 | 1,575 | 1,550 | 1,564 | 160,000 |
| 2019/07/19 | 1,545 | 1,581 | 1,543 | 1,577 | 183,000 |
| 2019/07/18 | 1,593 | 1,605 | 1,541 | 1,554 | 330,800 |
| 2019/07/17 | 1,598 | 1,624 | 1,594 | 1,619 | 189,700 |
| 2019/07/16 | 1,647 | 1,658 | 1,583 | 1,598 | 348,200 |
| 2019/07/12 | 1,687 | 1,693 | 1,640 | 1,654 | 286,600 |
| 2019/07/11 | 1,720 | 1,768 | 1,676 | 1,707 | 656,000 |
| 2019/07/10 | 1,575 | 1,619 | 1,575 | 1,595 | 228,500 |
| 2019/07/09 | 1,582 | 1,619 | 1,582 | 1,601 | 138,700 |
| 2019/07/08 | 1,581 | 1,592 | 1,570 | 1,577 | 132,300 |
| 2019/07/05 | 1,599 | 1,626 | 1,592 | 1,602 | 125,600 |
| 2019/07/04 | 1,589 | 1,605 | 1,585 | 1,601 | 64,000 |
| 2019/07/03 | 1,572 | 1,616 | 1,572 | 1,582 | 208,200 |
| 2019/07/02 | 1,529 | 1,576 | 1,526 | 1,558 | 164,800 |
| 2019/07/01 | 1,504 | 1,520 | 1,488 | 1,520 | 104,400 |
| 2019/06/28 | 1,501 | 1,524 | 1,487 | 1,488 | 92,400 |
| 2019/06/27 | 1,477 | 1,531 | 1,457 | 1,529 | 295,600 |
| 2019/06/26 | 1,500 | 1,510 | 1,472 | 1,472 | 133,200 |
| 2019/06/25 | 1,501 | 1,525 | 1,499 | 1,514 | 105,300 |
| 2019/06/24 | 1,498 | 1,523 | 1,497 | 1,509 | 89,200 |
| 2019/06/21 | 1,518 | 1,533 | 1,473 | 1,499 | 257,600 |
| 2019/06/20 | 1,546 | 1,552 | 1,500 | 1,512 | 97,600 |
| 2019/06/19 | 1,515 | 1,546 | 1,502 | 1,545 | 110,100 |
| 2019/06/18 | 1,500 | 1,508 | 1,479 | 1,495 | 235,100 |
| 2019/06/17 | 1,513 | 1,524 | 1,493 | 1,502 | 278,600 |
| 2019/06/14 | 1,523 | 1,526 | 1,498 | 1,515 | 102,500 |
| 2019/06/13 | 1,526 | 1,526 | 1,496 | 1,517 | 107,300 |
| 2019/06/12 | 1,529 | 1,543 | 1,523 | 1,534 | 66,800 |
| 2019/06/11 | 1,562 | 1,562 | 1,523 | 1,541 | 102,300 |
| 2019/06/10 | 1,540 | 1,563 | 1,532 | 1,563 | 81,800 |
| 2019/06/07 | 1,544 | 1,544 | 1,504 | 1,522 | 101,600 |
| 2019/06/06 | 1,535 | 1,547 | 1,519 | 1,534 | 118,700 |
| 2019/06/05 | 1,531 | 1,548 | 1,505 | 1,529 | 171,300 |
| 2019/06/04 | 1,557 | 1,557 | 1,501 | 1,523 | 219,500 |
| 2019/06/03 | 1,544 | 1,580 | 1,521 | 1,565 | 106,600 |
| 2019/05/31 | 1,574 | 1,581 | 1,556 | 1,565 | 77,300 |
| 2019/05/30 | 1,586 | 1,589 | 1,558 | 1,574 | 74,200 |
| 2019/05/29 | 1,595 | 1,612 | 1,574 | 1,609 | 79,300 |
| 2019/05/28 | 1,612 | 1,629 | 1,594 | 1,629 | 149,800 |
| 2019/05/27 | 1,627 | 1,632 | 1,597 | 1,618 | 92,300 |
| 2019/05/24 | 1,593 | 1,616 | 1,572 | 1,615 | 72,400 |
| 2019/05/23 | 1,604 | 1,628 | 1,604 | 1,618 | 68,400 |
| 2019/05/22 | 1,667 | 1,667 | 1,612 | 1,619 | 73,500 |
| 2019/05/21 | 1,646 | 1,688 | 1,639 | 1,668 | 212,500 |
| 2019/05/20 | 1,634 | 1,677 | 1,627 | 1,667 | 236,800 |
| 2019/05/17 | 1,632 | 1,672 | 1,631 | 1,643 | 148,000 |
| 2019/05/16 | 1,580 | 1,617 | 1,569 | 1,609 | 243,600 |
| 2019/05/15 | 1,540 | 1,588 | 1,523 | 1,585 | 256,300 |
| 2019/05/14 | 1,480 | 1,517 | 1,474 | 1,517 | 96,400 |
| 2019/05/13 | 1,524 | 1,544 | 1,499 | 1,502 | 149,300 |
| 2019/05/10 | 1,542 | 1,556 | 1,515 | 1,536 | 147,500 |
| 2019/05/09 | 1,550 | 1,566 | 1,540 | 1,550 | 172,600 |
| 2019/05/08 | 1,590 | 1,590 | 1,545 | 1,551 | 188,400 |
| 2019/05/07 | 1,600 | 1,629 | 1,594 | 1,619 | 145,400 |
| 2019/04/26 | 1,633 | 1,640 | 1,607 | 1,623 | 144,500 |
| 2019/04/25 | 1,649 | 1,649 | 1,625 | 1,644 | 126,400 |
| 2019/04/24 | 1,668 | 1,705 | 1,649 | 1,661 | 341,200 |
| 2019/04/23 | 1,600 | 1,683 | 1,591 | 1,670 | 286,000 |
| 2019/04/22 | 1,651 | 1,651 | 1,597 | 1,603 | 176,600 |
| 2019/04/19 | 1,600 | 1,605 | 1,565 | 1,571 | 195,100 |
| 2019/04/18 | 1,623 | 1,635 | 1,599 | 1,603 | 141,300 |
| 2019/04/17 | 1,626 | 1,642 | 1,598 | 1,612 | 168,300 |
| 2019/04/16 | 1,631 | 1,657 | 1,609 | 1,622 | 131,600 |
| 2019/04/15 | 1,612 | 1,652 | 1,592 | 1,641 | 290,200 |
| 2019/04/12 | 1,591 | 1,689 | 1,586 | 1,661 | 528,000 |
| 2019/04/11 | 1,530 | 1,634 | 1,529 | 1,581 | 637,800 |
| 2019/04/10 | 1,490 | 1,526 | 1,487 | 1,500 | 219,200 |
| 2019/04/09 | 1,494 | 1,524 | 1,476 | 1,488 | 238,500 |
| 2019/04/08 | 1,500 | 1,524 | 1,492 | 1,513 | 233,000 |
| 2019/04/05 | 1,418 | 1,473 | 1,415 | 1,462 | 180,000 |
| 2019/04/04 | 1,426 | 1,449 | 1,422 | 1,434 | 202,400 |
| 2019/04/03 | 1,400 | 1,427 | 1,374 | 1,421 | 125,800 |
| 2019/04/02 | 1,444 | 1,450 | 1,391 | 1,395 | 125,600 |
| 2019/04/01 | 1,383 | 1,424 | 1,376 | 1,420 | 191,300 |
| 2019/03/29 | 1,382 | 1,397 | 1,342 | 1,368 | 251,600 |
| 2019/03/28 | 1,398 | 1,406 | 1,367 | 1,379 | 204,100 |
| 2019/03/27 | 1,419 | 1,435 | 1,412 | 1,426 | 172,000 |
| 2019/03/26 | 1,415 | 1,418 | 1,396 | 1,402 | 191,600 |
| 2019/03/25 | 1,436 | 1,437 | 1,393 | 1,407 | 152,900 |
| 2019/03/22 | 1,475 | 1,476 | 1,443 | 1,459 | 181,100 |
| 2019/03/20 | 1,465 | 1,487 | 1,456 | 1,484 | 125,200 |
| 2019/03/19 | 1,482 | 1,484 | 1,440 | 1,452 | 48,600 |
| 2019/03/18 | 1,490 | 1,496 | 1,456 | 1,483 | 110,800 |
| 2019/03/15 | 1,470 | 1,483 | 1,451 | 1,482 | 109,100 |
| 2019/03/14 | 1,494 | 1,506 | 1,470 | 1,477 | 149,100 |
| 2019/03/13 | 1,458 | 1,494 | 1,449 | 1,477 | 209,700 |
| 2019/03/12 | 1,446 | 1,457 | 1,436 | 1,448 | 94,300 |
| 2019/03/11 | 1,400 | 1,429 | 1,386 | 1,423 | 138,200 |
| 2019/03/08 | 1,421 | 1,425 | 1,370 | 1,386 | 224,300 |
| 2019/03/07 | 1,473 | 1,476 | 1,441 | 1,448 | 114,500 |
| 2019/03/06 | 1,446 | 1,491 | 1,428 | 1,472 | 218,900 |
| 2019/03/05 | 1,446 | 1,478 | 1,427 | 1,441 | 279,700 |
| 2019/03/04 | 1,479 | 1,480 | 1,451 | 1,462 | 106,300 |
| 2019/03/01 | 1,471 | 1,488 | 1,463 | 1,480 | 74,400 |
| 2019/02/28 | 1,495 | 1,499 | 1,469 | 1,471 | 93,800 |
| 2019/02/27 | 1,504 | 1,505 | 1,477 | 1,501 | 113,100 |
| 2019/02/26 | 1,529 | 1,529 | 1,494 | 1,506 | 76,800 |
| 2019/02/25 | 1,533 | 1,533 | 1,493 | 1,530 | 129,300 |
| 2019/02/22 | 1,486 | 1,533 | 1,483 | 1,528 | 154,200 |
| 2019/02/21 | 1,520 | 1,524 | 1,492 | 1,501 | 72,600 |
| 2019/02/20 | 1,525 | 1,525 | 1,506 | 1,515 | 98,000 |
| 2019/02/19 | 1,519 | 1,523 | 1,488 | 1,515 | 84,800 |
| 2019/02/18 | 1,533 | 1,533 | 1,499 | 1,515 | 78,300 |
| 2019/02/15 | 1,470 | 1,478 | 1,455 | 1,474 | 62,100 |
| 2019/02/14 | 1,499 | 1,506 | 1,480 | 1,489 | 51,600 |
| 2019/02/13 | 1,473 | 1,496 | 1,468 | 1,490 | 85,900 |
| 2019/02/12 | 1,408 | 1,475 | 1,408 | 1,463 | 105,600 |
| 2019/02/08 | 1,399 | 1,409 | 1,384 | 1,405 | 82,100 |
| 2019/02/07 | 1,464 | 1,464 | 1,411 | 1,422 | 96,800 |
| 2019/02/06 | 1,479 | 1,486 | 1,446 | 1,463 | 78,900 |
| 2019/02/05 | 1,469 | 1,480 | 1,456 | 1,469 | 44,000 |
| 2019/02/04 | 1,450 | 1,477 | 1,443 | 1,459 | 110,200 |
| 2019/02/01 | 1,447 | 1,454 | 1,429 | 1,432 | 65,100 |
| 2019/01/31 | 1,458 | 1,480 | 1,423 | 1,447 | 135,600 |
| 2019/01/30 | 1,467 | 1,468 | 1,426 | 1,428 | 148,900 |
| 2019/01/29 | 1,418 | 1,494 | 1,411 | 1,485 | 258,700 |
| 2019/01/28 | 1,434 | 1,454 | 1,419 | 1,429 | 98,900 |
| 2019/01/25 | 1,427 | 1,449 | 1,423 | 1,431 | 129,900 |
| 2019/01/24 | 1,408 | 1,425 | 1,394 | 1,407 | 175,700 |
| 2019/01/23 | 1,447 | 1,486 | 1,424 | 1,428 | 154,100 |
| 2019/01/22 | 1,454 | 1,493 | 1,438 | 1,466 | 186,700 |
| 2019/01/21 | 1,496 | 1,496 | 1,429 | 1,445 | 242,500 |
| 2019/01/18 | 1,439 | 1,545 | 1,427 | 1,482 | 493,800 |
| 2019/01/17 | 1,382 | 1,461 | 1,375 | 1,439 | 366,000 |
| 2019/01/16 | 1,331 | 1,359 | 1,323 | 1,340 | 290,500 |
| 2019/01/15 | 1,298 | 1,360 | 1,292 | 1,353 | 252,000 |
| 2019/01/11 | 1,277 | 1,390 | 1,270 | 1,327 | 824,200 |
| 2019/01/10 | 1,200 | 1,236 | 1,181 | 1,230 | 953,400 |
| 2019/01/09 | 1,314 | 1,330 | 1,290 | 1,296 | 227,400 |
| 2019/01/08 | 1,300 | 1,323 | 1,277 | 1,318 | 219,800 |
| 2019/01/07 | 1,270 | 1,314 | 1,260 | 1,281 | 192,500 |
| 2019/01/04 | 1,250 | 1,250 | 1,204 | 1,240 | 189,900 |