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 |
|---|---|---|---|---|---|
| 2001/12/28 | 330,000 | 330,000 | 300,000 | 320,001 | 11 |
| 2001/12/27 | 350,001 | 360,999 | 320,001 | 345,000 | 94 |
| 2001/12/26 | 335,001 | 350,001 | 318,999 | 345,999 | 288 |
| 2001/12/25 | 300,000 | 300,000 | 300,000 | 300,000 | 47 |
| 2001/12/25 | 1 -> 3.00 分割 | ||||
| 2001/12/21 | 839,997 | 880,002 | 819,999 | 849,996 | 17 |
| 2001/12/20 | 859,995 | 859,995 | 819,999 | 839,997 | 10 |
| 2001/12/19 | 860,994 | 865,998 | 849,996 | 859,995 | 17 |
| 2001/12/18 | 900,000 | 900,000 | 859,995 | 859,995 | 6 |
| 2001/12/17 | 919,998 | 929,997 | 899,001 | 900,000 | 6 |
| 2001/12/14 | 939,996 | 959,994 | 919,998 | 929,997 | 15 |
| 2001/12/13 | 980,001 | 980,001 | 927,999 | 929,997 | 6 |
| 2001/12/12 | 999,999 | 999,999 | 957,996 | 990,000 | 12 |
| 2001/12/11 | 1,009,998 | 1,029,996 | 990,000 | 990,000 | 19 |
| 2001/12/10 | 1,070,001 | 1,070,001 | 990,000 | 1,039,995 | 70 |
| 2001/12/07 | 961,002 | 1,049,994 | 961,002 | 1,049,994 | 76 |
| 2001/12/06 | 909,999 | 964,998 | 909,999 | 949,995 | 42 |
| 2001/12/05 | 874,998 | 900,000 | 869,994 | 900,000 | 14 |
| 2001/12/04 | 878,994 | 894,996 | 869,994 | 884,997 | 18 |
| 2001/12/03 | 849,996 | 900,000 | 849,996 | 878,994 | 29 |
| 2001/11/30 | 784,998 | 800,001 | 784,998 | 800,001 | 2 |
| 2001/11/29 | 800,001 | 800,001 | 769,995 | 779,994 | 4 |
| 2001/11/28 | 810,000 | 810,000 | 779,994 | 800,001 | 8 |
| 2001/11/27 | 837,000 | 837,999 | 800,001 | 800,001 | 8 |
| 2001/11/26 | 839,997 | 839,997 | 839,997 | 839,997 | 1 |
| 2001/11/22 | 806,994 | 829,998 | 806,994 | 829,998 | 4 |
| 2001/11/21 | 801,999 | 829,998 | 801,999 | 802,998 | 4 |
| 2001/11/20 | 862,002 | 862,002 | 819,999 | 819,999 | 4 |
| 2001/11/19 | 859,995 | 864,999 | 859,995 | 864,999 | 3 |
| 2001/11/16 | 859,995 | 869,994 | 859,995 | 859,995 | 7 |
| 2001/11/15 | 869,994 | 869,994 | 810,000 | 869,994 | 24 |
| 2001/11/14 | 929,997 | 929,997 | 849,996 | 859,995 | 80 |
| 2001/11/13 | 919,998 | 919,998 | 919,998 | 919,998 | 17 |
| 2001/11/12 | 777,996 | 819,999 | 769,995 | 819,999 | 12 |
| 2001/11/09 | 779,994 | 800,001 | 777,996 | 777,996 | 16 |
| 2001/11/08 | 774,999 | 819,999 | 774,999 | 819,999 | 4 |
| 2001/11/07 | 799,002 | 799,002 | 779,994 | 779,994 | 10 |
| 2001/11/06 | 839,997 | 839,997 | 801,000 | 801,000 | 19 |
| 2001/11/05 | 772,002 | 810,000 | 772,002 | 810,000 | 57 |
| 2001/11/02 | 700,002 | 751,995 | 700,002 | 751,995 | 18 |
| 2001/11/01 | 700,002 | 700,002 | 700,002 | 700,002 | 2 |
| 2001/10/31 | 700,002 | 710,001 | 700,002 | 700,002 | 5 |
| 2001/10/30 | 749,997 | 749,997 | 679,995 | 679,995 | 6 |
| 2001/10/29 | 700,002 | 729,999 | 700,002 | 729,999 | 6 |
| 2001/10/26 | 639,999 | 690,003 | 639,999 | 679,995 | 10 |
| 2001/10/25 | 620,001 | 620,001 | 620,001 | 620,001 | 2 |
| 2001/10/24 | 600,003 | 600,003 | 600,003 | 600,003 | 3 |
| 2001/10/23 | 530,001 | 530,001 | 530,001 | 530,001 | 4 |
| 2001/10/22 | 530,001 | 530,001 | 529,002 | 529,002 | 3 |
| 2001/10/09 | 549,999 | 549,999 | 549,999 | 549,999 | 1 |
| 2001/10/03 | 550,998 | 550,998 | 550,998 | 550,998 | 1 |
| 2001/09/28 | 600,003 | 600,003 | 600,003 | 600,003 | 2 |
| 2001/09/27 | 534,996 | 594,999 | 534,996 | 594,999 | 2 |
| 2001/09/25 | 549,999 | 549,999 | 549,999 | 549,999 | 1 |
| 2001/09/19 | 600,003 | 600,003 | 600,003 | 600,003 | 1 |
| 2001/09/18 | 600,003 | 600,003 | 600,003 | 600,003 | 1 |
| 2001/09/17 | 600,003 | 600,003 | 600,003 | 600,003 | 3 |
| 2001/09/14 | 600,003 | 600,003 | 600,003 | 600,003 | 5 |
| 2001/09/13 | 600,003 | 600,003 | 600,003 | 600,003 | 8 |
| 2001/09/12 | 600,003 | 600,003 | 600,003 | 600,003 | 1 |
| 2001/09/10 | 620,001 | 620,001 | 620,001 | 620,001 | 1 |
| 2001/09/07 | 614,997 | 620,001 | 614,997 | 620,001 | 2 |
| 2001/08/31 | 675,000 | 675,000 | 649,998 | 669,996 | 5 |
| 2001/08/29 | 690,003 | 699,003 | 690,003 | 699,003 | 3 |
| 2001/08/28 | 649,998 | 700,002 | 649,998 | 700,002 | 4 |
| 2001/08/27 | 649,998 | 649,998 | 649,998 | 649,998 | 1 |
| 2001/08/24 | 629,001 | 629,001 | 629,001 | 629,001 | 1 |
| 2001/08/23 | 650,997 | 650,997 | 649,998 | 649,998 | 2 |
| 2001/08/22 | 600,003 | 630,999 | 600,003 | 630,999 | 6 |
| 2001/08/21 | 602,001 | 602,001 | 600,003 | 600,003 | 2 |
| 2001/08/17 | 604,998 | 604,998 | 604,998 | 604,998 | 4 |
| 2001/08/16 | 604,998 | 604,998 | 604,998 | 604,998 | 1 |
| 2001/08/13 | 611,001 | 611,001 | 600,003 | 600,003 | 7 |
| 2001/08/10 | 620,001 | 620,001 | 610,002 | 610,002 | 4 |
| 2001/08/08 | 649,998 | 649,998 | 649,998 | 649,998 | 1 |
| 2001/07/31 | 674,001 | 674,001 | 674,001 | 674,001 | 1 |
| 2001/07/26 | 700,002 | 700,002 | 700,002 | 700,002 | 1 |
| 2001/07/25 | 679,995 | 700,002 | 679,995 | 700,002 | 2 |
| 2001/07/23 | 610,002 | 610,002 | 610,002 | 610,002 | 3 |
| 2001/07/13 | 690,003 | 690,003 | 690,003 | 690,003 | 1 |
| 2001/07/12 | 669,996 | 669,996 | 669,996 | 669,996 | 1 |
| 2001/07/11 | 665,001 | 665,001 | 659,997 | 659,997 | 2 |
| 2001/07/10 | 669,996 | 669,996 | 665,001 | 665,001 | 2 |
| 2001/07/09 | 669,996 | 679,995 | 669,996 | 679,995 | 2 |
| 2001/07/06 | 700,002 | 700,002 | 700,002 | 700,002 | 1 |
| 2001/07/04 | 700,002 | 700,002 | 700,002 | 700,002 | 2 |
| 2001/07/03 | 669,996 | 669,996 | 669,996 | 669,996 | 1 |
| 2001/07/02 | 669,996 | 669,996 | 669,996 | 669,996 | 2 |
| 2001/06/29 | 670,995 | 670,995 | 669,996 | 669,996 | 3 |
| 2001/06/28 | 659,997 | 659,997 | 659,997 | 659,997 | 2 |
| 2001/06/27 | 649,998 | 659,997 | 649,998 | 659,997 | 2 |
| 2001/06/26 | 659,997 | 659,997 | 659,997 | 659,997 | 1 |
| 2001/06/25 | 659,997 | 659,997 | 659,997 | 659,997 | 1 |
| 2001/06/22 | 610,002 | 620,001 | 610,002 | 620,001 | 2 |
| 2001/06/20 | 639,999 | 639,999 | 622,998 | 622,998 | 2 |
| 2001/06/19 | 639,999 | 639,999 | 639,999 | 639,999 | 1 |
| 2001/06/18 | 639,999 | 639,999 | 639,999 | 639,999 | 1 |
| 2001/06/14 | 649,998 | 649,998 | 649,998 | 649,998 | 1 |
| 2001/06/13 | 649,998 | 649,998 | 649,998 | 649,998 | 1 |
| 2001/06/12 | 649,998 | 649,998 | 649,998 | 649,998 | 3 |
| 2001/06/11 | 655,002 | 655,002 | 655,002 | 655,002 | 1 |
| 2001/06/01 | 659,997 | 659,997 | 659,997 | 659,997 | 1 |
| 2001/05/30 | 678,996 | 678,996 | 678,996 | 678,996 | 3 |
| 2001/05/29 | 700,002 | 714,996 | 690,003 | 700,002 | 9 |
| 2001/05/28 | 700,002 | 720,000 | 700,002 | 714,996 | 7 |
| 2001/05/25 | 710,001 | 710,001 | 639,999 | 700,002 | 8 |
| 2001/05/24 | 710,001 | 720,000 | 710,001 | 710,001 | 3 |
| 2001/05/23 | 736,002 | 736,002 | 729,999 | 729,999 | 3 |
| 2001/05/17 | 880,002 | 880,002 | 880,002 | 880,002 | 1 |
| 2001/05/16 | 869,994 | 899,001 | 869,994 | 899,001 | 3 |
| 2001/05/15 | 878,994 | 880,002 | 849,996 | 849,996 | 9 |
| 2001/05/14 | 968,994 | 968,994 | 900,000 | 900,000 | 4 |
| 2001/05/11 | 880,002 | 968,994 | 880,002 | 968,994 | 32 |
| 2001/05/10 | 859,995 | 919,998 | 859,995 | 881,001 | 57 |
| 2001/05/09 | 829,998 | 829,998 | 829,998 | 829,998 | 5 |
| 2001/05/08 | 729,999 | 729,999 | 729,999 | 729,999 | 27 |
| 2001/05/07 | 630,000 | 630,000 | 630,000 | 630,000 | 11 |
| 2001/05/02 | 589,995 | 589,995 | 589,995 | 589,995 | 1 |
| 2001/04/24 | 620,001 | 620,001 | 620,001 | 620,001 | 1 |
| 2001/04/20 | 630,000 | 630,000 | 630,000 | 630,000 | 5 |
| 2001/04/19 | 630,000 | 630,000 | 630,000 | 630,000 | 1 |
| 2001/04/18 | 620,001 | 620,001 | 620,001 | 620,001 | 5 |
| 2001/04/17 | 630,000 | 630,000 | 620,001 | 620,001 | 5 |
| 2001/04/13 | 649,998 | 649,998 | 649,998 | 649,998 | 4 |
| 2001/04/11 | 610,002 | 610,002 | 610,002 | 610,002 | 2 |
| 2001/04/10 | 610,002 | 610,002 | 610,002 | 610,002 | 2 |
| 2001/04/09 | 610,002 | 610,002 | 610,002 | 610,002 | 1 |
| 2001/04/06 | 610,002 | 610,002 | 610,002 | 610,002 | 2 |
| 2001/04/05 | 630,000 | 630,000 | 630,000 | 630,000 | 1 |
| 2001/03/30 | 649,998 | 649,998 | 649,998 | 649,998 | 4 |
| 2001/03/28 | 639,999 | 639,999 | 630,000 | 630,000 | 3 |
| 2001/03/27 | 630,000 | 639,999 | 630,000 | 639,999 | 4 |
| 2001/03/26 | 624,996 | 625,995 | 621,000 | 625,995 | 4 |
| 2001/03/23 | 630,000 | 630,999 | 620,001 | 620,001 | 3 |
| 2001/03/22 | 631,998 | 649,998 | 631,998 | 631,998 | 5 |
| 2001/03/21 | 570,996 | 620,001 | 569,997 | 620,001 | 8 |
| 2001/03/19 | 569,997 | 569,997 | 559,998 | 559,998 | 5 |
| 2001/03/16 | 555,003 | 600,003 | 551,997 | 600,003 | 5 |
| 2001/03/15 | 597,996 | 597,996 | 520,002 | 549,999 | 13 |
| 2001/03/14 | 611,001 | 612,000 | 600,003 | 600,003 | 6 |
| 2001/03/13 | 579,996 | 610,002 | 579,996 | 610,002 | 2 |
| 2001/03/12 | 700,002 | 700,002 | 639,999 | 659,997 | 25 |
| 2001/03/09 | 739,998 | 739,998 | 739,998 | 739,998 | 1 |
| 2001/03/06 | 794,997 | 794,997 | 794,997 | 794,997 | 2 |
| 2001/03/01 | 824,994 | 824,994 | 824,994 | 824,994 | 2 |
| 2001/02/28 | 819,999 | 829,998 | 819,999 | 829,998 | 2 |
| 2001/02/26 | 790,002 | 849,996 | 790,002 | 849,996 | 4 |
| 2001/02/23 | 819,999 | 849,996 | 819,999 | 819,999 | 4 |
| 2001/02/21 | 819,999 | 819,999 | 819,999 | 819,999 | 1 |
| 2001/02/20 | 819,999 | 839,997 | 819,999 | 839,997 | 4 |
| 2001/02/19 | 849,996 | 849,996 | 829,998 | 849,996 | 3 |
| 2001/02/16 | 900,000 | 919,998 | 889,002 | 889,002 | 8 |
| 2001/02/15 | 979,002 | 979,002 | 880,002 | 939,996 | 13 |
| 2001/02/14 | 999,999 | 1,049,994 | 970,002 | 980,001 | 41 |
| 2001/02/13 | 939,996 | 1,009,998 | 929,997 | 999,999 | 29 |
| 2001/02/09 | 859,995 | 949,995 | 859,995 | 909,999 | 18 |
| 2001/02/08 | 999,999 | 1,019,997 | 859,995 | 859,995 | 49 |
| 2001/02/07 | 869,994 | 919,998 | 869,994 | 919,998 | 11 |
| 2001/02/06 | 720,999 | 819,999 | 720,999 | 819,999 | 10 |
| 2001/02/05 | 700,002 | 720,000 | 679,995 | 720,000 | 14 |
| 2001/02/02 | 669,996 | 700,002 | 669,996 | 700,002 | 8 |
| 2001/02/01 | 690,003 | 690,003 | 669,996 | 690,003 | 4 |
| 2001/01/31 | 729,999 | 745,002 | 729,999 | 745,002 | 2 |
| 2001/01/30 | 704,997 | 729,999 | 700,002 | 729,999 | 5 |
| 2001/01/26 | 749,997 | 749,997 | 714,996 | 747,999 | 10 |
| 2001/01/25 | 749,997 | 749,997 | 724,995 | 748,998 | 5 |
| 2001/01/24 | 749,997 | 769,995 | 749,997 | 769,995 | 2 |
| 2001/01/22 | 829,998 | 829,998 | 800,001 | 800,001 | 4 |
| 2001/01/19 | 800,001 | 819,999 | 790,002 | 819,999 | 6 |
| 2001/01/18 | 755,001 | 800,001 | 755,001 | 800,001 | 3 |
| 2001/01/17 | 749,997 | 755,001 | 749,997 | 755,001 | 3 |
| 2001/01/15 | 757,998 | 757,998 | 757,998 | 757,998 | 1 |
| 2001/01/12 | 758,997 | 758,997 | 758,997 | 758,997 | 1 |
| 2001/01/11 | 801,000 | 801,000 | 799,002 | 799,002 | 5 |
| 2001/01/10 | 800,001 | 849,996 | 800,001 | 849,996 | 2 |
| 2001/01/09 | 829,998 | 829,998 | 829,998 | 829,998 | 1 |
| 2001/01/05 | 859,995 | 859,995 | 859,995 | 859,995 | 1 |
| 2001/01/04 | 849,996 | 859,995 | 849,996 | 859,995 | 11 |