日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ベルパーク(9441)の株価時系列情報

ベルパーク(9441)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
2000/12/29 849,996 849,996 849,996 849,996 1
2000/12/26 841,995 841,995 841,995 841,995 5
2000/12/25 849,996 849,996 839,997 849,996 6
2000/12/21 890,001 890,001 849,996 849,996 5
2000/12/20 946,998 946,998 900,000 900,000 11
2000/12/18 964,998 964,998 964,998 964,998 2
2000/12/15 959,994 959,994 959,994 959,994 1
2000/12/14 959,994 959,994 959,994 959,994 2
2000/12/13 986,994 986,994 986,994 986,994 1
2000/12/12 999,999 999,999 999,999 999,999 14
2000/12/11 1,019,997 1,029,996 1,019,997 1,029,996 7
2000/12/08 999,999 1,019,997 980,001 1,019,997 18
2000/12/07 994,995 999,999 949,995 999,999 33
2000/12/06 959,994 999,999 939,996 999,999 9
2000/12/05 959,994 970,002 959,994 970,002 3
2000/12/04 948,996 959,994 948,996 959,994 9
2000/12/01 899,001 949,995 890,001 949,995 19
2000/11/29 999,999 1,009,998 980,001 999,999 10
2000/11/28 1,049,994 1,060,002 999,999 999,999 11
2000/11/21 1,240,002 1,299,996 1,240,002 1,299,996 3
2000/11/20 1,269,999 1,269,999 1,269,999 1,269,999 1
2000/11/17 1,299,996 1,299,996 1,279,998 1,279,998 6
2000/11/16 1,329,993 1,329,993 1,329,993 1,329,993 2
2000/11/14 1,379,997 1,399,995 1,379,997 1,399,995 2
2000/11/13 1,379,997 1,379,997 1,379,997 1,379,997 1
2000/11/10 1,479,996 1,479,996 1,419,993 1,419,993 3
2000/11/09 1,350,000 1,479,996 1,329,993 1,479,996 9
2000/11/08 1,340,001 1,340,001 1,340,001 1,340,001 1
2000/11/06 1,399,995 1,399,995 1,350,000 1,399,995 5
2000/11/02 1,399,995 1,399,995 1,350,000 1,399,995 12
2000/11/01 1,389,996 1,430,001 1,389,996 1,399,995 7
2000/10/31 1,409,994 1,409,994 1,409,994 1,409,994 3
2000/10/27 1,449,999 1,469,997 1,430,001 1,430,001 5
2000/10/26 1,449,999 1,449,999 1,449,999 1,449,999 1
2000/10/24 1,589,994 1,599,993 1,569,996 1,599,993 4
2000/10/23 1,599,993 1,599,993 1,599,993 1,599,993 2
2000/10/20 1,589,994 1,620,000 1,589,994 1,620,000 4
2000/10/05 1,700,001 1,789,992 1,700,001 1,789,992 3
2000/10/04 1,800,000 1,800,000 1,800,000 1,800,000 3
2000/10/03 1,839,996 1,839,996 1,839,996 1,839,996 1
2000/10/02 1,849,995 1,849,995 1,849,995 1,849,995 1
2000/09/29 1,879,992 1,879,992 1,879,992 1,879,992 1
2000/09/28 1,919,997 1,919,997 1,839,996 1,879,992 3
2000/09/26 1,839,996 1,839,996 1,839,996 1,839,996 1
2000/09/25 1,729,998 1,749,996 1,729,998 1,749,996 4
2000/09/22 1,749,996 1,749,996 1,749,996 1,749,996 3
2000/09/21 1,849,995 1,849,995 1,739,997 1,739,997 3
2000/09/20 1,879,992 1,879,992 1,879,992 1,879,992 1
2000/09/18 1,899,999 1,899,999 1,899,999 1,899,999 2
2000/09/14 1,849,995 1,899,999 1,849,995 1,899,999 15
2000/09/13 1,879,992 1,879,992 1,879,992 1,879,992 1
2000/09/12 1,899,999 1,899,999 1,879,992 1,879,992 6
2000/09/11 1,959,993 1,959,993 1,919,997 1,919,997 2
2000/09/07 1,959,993 1,959,993 1,939,995 1,959,993 6
2000/09/06 1,929,996 2,009,997 1,929,996 1,959,993 13
2000/09/05 1,929,996 1,929,996 1,929,996 1,929,996 1
2000/09/04 1,919,997 1,919,997 1,919,997 1,919,997 1
2000/09/01 2,099,997 2,099,997 1,949,994 1,989,999 5
2000/08/31 2,039,994 2,099,997 2,039,994 2,099,997 10
2000/08/30 1,980,000 1,999,998 1,929,996 1,929,996 4
2000/08/29 1,999,998 2,019,996 1,999,998 1,999,998 4
2000/08/28 2,049,993 2,059,992 2,049,993 2,059,992 3
2000/08/25 2,099,997 2,119,995 2,079,999 2,079,999 8
2000/08/24 2,089,998 2,099,997 2,089,998 2,089,998 3
2000/08/23 1,980,000 2,049,993 1,909,998 2,049,993 13
2000/08/22 2,119,995 2,119,995 2,059,992 2,059,992 3
2000/08/21 2,169,999 2,169,999 2,149,992 2,149,992 2
2000/08/18 2,189,997 2,189,997 2,189,997 2,189,997 2
2000/08/17 2,279,997 2,279,997 2,199,996 2,199,996 7
2000/08/16 2,289,996 2,289,996 2,279,997 2,279,997 2
2000/08/15 2,289,996 2,289,996 2,199,996 2,250,000 4
2000/08/14 2,250,000 2,299,995 2,250,000 2,289,996 5
2000/08/11 2,250,000 2,269,998 2,219,994 2,269,998 6
2000/08/10 2,219,994 2,299,995 2,219,994 2,299,995 4
2000/08/09 2,259,999 2,299,995 2,259,999 2,299,995 4
2000/08/08 2,309,994 2,319,993 2,229,993 2,269,998 9
2000/08/07 2,119,995 2,229,993 2,119,995 2,229,993 16
2000/08/04 1,929,996 2,049,993 1,929,996 2,029,995 21
2000/08/03 1,839,996 1,949,994 1,839,996 1,949,994 4
2000/08/02 1,890,000 1,890,000 1,809,999 1,829,997 5
2000/08/01 1,800,000 1,879,992 1,800,000 1,879,992 6
2000/07/31 1,819,998 1,819,998 1,700,001 1,739,997 14
2000/07/28 1,839,996 1,839,996 1,779,993 1,800,000 24
2000/07/27 2,169,999 2,199,996 1,980,000 1,980,000 8
2000/07/26 2,199,996 2,250,000 2,169,999 2,169,999 6
2000/07/25 2,299,995 2,299,995 2,259,999 2,259,999 5
2000/07/24 2,349,999 2,349,999 2,349,999 2,349,999 1
2000/07/21 2,399,994 2,399,994 2,399,994 2,399,994 7
2000/07/19 2,389,995 2,389,995 2,329,992 2,349,999 3
2000/07/18 2,389,995 2,389,995 2,389,995 2,389,995 5
2000/07/17 2,349,999 2,399,994 2,349,999 2,399,994 6
2000/07/14 2,429,991 2,459,997 2,359,998 2,359,998 12
2000/07/13 2,469,996 2,469,996 2,429,991 2,429,991 13
2000/07/12 2,449,998 2,489,994 2,449,998 2,459,997 25
2000/07/11 2,419,992 2,499,993 2,349,999 2,449,998 27
2000/07/10 2,379,996 2,429,991 2,379,996 2,399,994 9
2000/07/07 2,399,994 2,459,997 2,349,999 2,379,996 19
2000/07/06 2,379,996 2,379,996 2,319,993 2,349,999 6
2000/07/05 2,349,999 2,349,999 2,259,999 2,349,999 10
2000/07/04 2,369,997 2,379,996 2,259,999 2,349,999 10
2000/07/03 2,389,995 2,389,995 2,349,999 2,379,996 5
2000/06/30 2,429,991 2,429,991 2,359,998 2,359,998 11
2000/06/29 2,399,994 2,449,998 2,379,996 2,389,995 10
2000/06/28 2,369,997 2,369,997 2,329,992 2,329,992 8
2000/06/27 2,389,995 2,399,994 2,329,992 2,349,999 9
2000/06/26 2,459,997 2,459,997 2,399,994 2,399,994 10
2000/06/23 2,449,998 2,509,992 2,399,994 2,449,998 10
2000/06/22 2,549,997 2,549,997 2,449,998 2,449,998 7
2000/06/21 2,439,999 2,539,998 2,439,999 2,539,998 17
2000/06/20 2,379,996 2,449,998 2,329,992 2,449,998 16
2000/06/19 2,439,999 2,439,999 2,439,999 2,439,999 1
2000/06/16 2,489,994 2,499,993 2,409,993 2,499,993 22
2000/06/15 2,549,997 2,559,996 2,499,993 2,499,993 19
2000/06/14 2,559,996 2,559,996 2,479,995 2,549,997 36
2000/06/13 2,599,992 2,629,998 2,549,997 2,559,996 24
2000/06/12 2,699,991 2,699,991 2,549,997 2,669,994 67
2000/06/09 2,469,996 2,679,993 2,469,996 2,679,993 164
2000/06/08 2,479,995 2,489,994 2,419,992 2,479,995 87
2000/06/07 2,239,992 2,419,992 2,199,996 2,419,992 106
2000/06/06 2,269,998 2,299,995 2,229,993 2,229,993 32
2000/06/05 2,269,998 2,319,993 2,209,995 2,250,000 44
2000/06/02 2,299,995 2,299,995 2,209,995 2,269,998 38
2000/06/01 2,309,994 2,359,998 2,219,994 2,219,994 54
2000/05/31 2,489,994 2,489,994 2,209,995 2,309,994 97
2000/05/30 2,469,996 2,569,995 2,379,996 2,409,993 269
2000/05/29 2,179,998 2,369,997 2,139,993 2,369,997 259
2000/05/26 1,999,998 2,179,998 1,899,999 2,169,999 203
2000/05/25 2,049,993 2,049,993 2,049,993 2,049,993 331

このページの先頭へ