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 |
|---|---|---|---|---|---|
| 2002/12/30 | 95,001 | 96,000 | 95,001 | 95,001 | 9 |
| 2002/12/27 | 99,501 | 99,501 | 93,999 | 96,000 | 31 |
| 2002/12/26 | 99,999 | 99,999 | 99,600 | 99,600 | 21 |
| 2002/12/25 | 101,001 | 101,001 | 99,000 | 99,999 | 15 |
| 2002/12/24 | 105,000 | 105,000 | 102,000 | 104,001 | 44 |
| 2002/12/20 | 104,001 | 105,000 | 102,999 | 104,001 | 9 |
| 2002/12/19 | 102,999 | 105,000 | 101,001 | 105,000 | 37 |
| 2002/12/18 | 104,001 | 107,001 | 102,999 | 102,999 | 20 |
| 2002/12/17 | 104,001 | 104,001 | 102,000 | 102,999 | 29 |
| 2002/12/16 | 105,000 | 105,000 | 102,999 | 104,001 | 12 |
| 2002/12/13 | 107,001 | 108,000 | 99,999 | 102,999 | 50 |
| 2002/12/12 | 107,001 | 107,001 | 104,001 | 104,001 | 26 |
| 2002/12/11 | 108,000 | 108,000 | 105,000 | 105,000 | 16 |
| 2002/12/10 | 102,999 | 108,000 | 102,999 | 105,000 | 21 |
| 2002/12/09 | 99,900 | 102,999 | 99,900 | 102,999 | 4 |
| 2002/12/06 | 102,000 | 102,999 | 99,999 | 99,999 | 4 |
| 2002/12/05 | 102,000 | 102,000 | 102,000 | 102,000 | 10 |
| 2002/12/04 | 101,001 | 105,000 | 99,999 | 102,000 | 45 |
| 2002/12/03 | 99,999 | 99,999 | 99,501 | 99,999 | 70 |
| 2002/12/02 | 99,801 | 101,001 | 99,801 | 99,999 | 40 |
| 2002/11/29 | 101,001 | 101,001 | 99,999 | 99,999 | 9 |
| 2002/11/28 | 101,001 | 101,001 | 99,999 | 101,001 | 5 |
| 2002/11/27 | 99,000 | 99,999 | 98,799 | 99,999 | 7 |
| 2002/11/26 | 102,000 | 102,000 | 99,000 | 99,000 | 3 |
| 2002/11/25 | 101,001 | 101,001 | 99,999 | 99,999 | 4 |
| 2002/11/22 | 105,000 | 105,000 | 99,501 | 99,999 | 18 |
| 2002/11/21 | 99,999 | 105,000 | 99,999 | 105,000 | 15 |
| 2002/11/20 | 99,501 | 99,999 | 99,501 | 99,501 | 10 |
| 2002/11/19 | 102,999 | 102,999 | 99,999 | 99,999 | 13 |
| 2002/11/18 | 105,000 | 105,000 | 102,999 | 102,999 | 15 |
| 2002/11/15 | 110,001 | 120,999 | 105,000 | 105,000 | 40 |
| 2002/11/14 | 99,000 | 101,001 | 96,999 | 101,001 | 67 |
| 2002/11/13 | 95,901 | 96,999 | 95,901 | 96,999 | 5 |
| 2002/11/12 | 96,000 | 96,501 | 94,500 | 95,499 | 18 |
| 2002/11/11 | 96,000 | 98,001 | 96,000 | 96,000 | 16 |
| 2002/11/08 | 96,000 | 96,000 | 96,000 | 96,000 | 2 |
| 2002/11/07 | 93,999 | 96,000 | 93,999 | 94,299 | 13 |
| 2002/11/06 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2002/11/05 | 95,001 | 96,000 | 93,999 | 93,999 | 5 |
| 2002/11/01 | 92,499 | 93,999 | 92,499 | 93,999 | 13 |
| 2002/10/31 | 92,499 | 92,499 | 92,499 | 92,499 | 2 |
| 2002/10/30 | 92,001 | 92,499 | 92,001 | 92,499 | 6 |
| 2002/10/29 | 93,000 | 93,000 | 93,000 | 93,000 | 5 |
| 2002/10/28 | 90,501 | 92,001 | 90,000 | 92,001 | 12 |
| 2002/10/25 | 92,001 | 96,000 | 90,000 | 90,501 | 38 |
| 2002/10/24 | 93,000 | 95,001 | 92,001 | 92,001 | 28 |
| 2002/10/23 | 98,001 | 98,001 | 95,001 | 96,000 | 7 |
| 2002/10/22 | 98,001 | 99,999 | 98,001 | 99,999 | 3 |
| 2002/10/21 | 95,001 | 95,001 | 95,001 | 95,001 | 3 |
| 2002/10/18 | 95,001 | 95,001 | 95,001 | 95,001 | 1 |
| 2002/10/16 | 95,001 | 95,001 | 92,001 | 95,001 | 10 |
| 2002/10/15 | 90,999 | 92,001 | 90,999 | 92,001 | 8 |
| 2002/10/11 | 90,000 | 90,000 | 89,499 | 89,499 | 5 |
| 2002/10/10 | 90,501 | 90,999 | 89,001 | 89,001 | 24 |
| 2002/10/09 | 90,999 | 90,999 | 90,501 | 90,999 | 8 |
| 2002/10/08 | 91,500 | 91,500 | 90,999 | 91,500 | 9 |
| 2002/10/07 | 95,001 | 95,001 | 90,000 | 91,500 | 60 |
| 2002/10/04 | 95,001 | 95,001 | 95,001 | 95,001 | 6 |
| 2002/10/03 | 98,001 | 98,001 | 95,001 | 95,001 | 28 |
| 2002/10/02 | 99,000 | 99,000 | 96,999 | 98,001 | 29 |
| 2002/10/01 | 99,999 | 99,999 | 99,999 | 99,999 | 4 |
| 2002/09/30 | 99,999 | 99,999 | 98,001 | 99,999 | 20 |
| 2002/09/27 | 99,999 | 99,999 | 99,000 | 99,999 | 15 |
| 2002/09/26 | 99,999 | 99,999 | 98,499 | 99,000 | 30 |
| 2002/09/25 | 99,999 | 99,999 | 99,000 | 99,999 | 7 |
| 2002/09/24 | 99,999 | 99,999 | 99,501 | 99,999 | 19 |
| 2002/09/20 | 105,000 | 105,000 | 99,999 | 99,999 | 9 |
| 2002/09/19 | 105,000 | 105,000 | 105,000 | 105,000 | 4 |
| 2002/09/18 | 99,999 | 99,999 | 99,999 | 99,999 | 31 |
| 2002/09/17 | 105,000 | 105,000 | 102,000 | 105,000 | 5 |
| 2002/09/13 | 107,001 | 107,001 | 102,999 | 107,001 | 28 |
| 2002/09/12 | 104,001 | 107,001 | 102,999 | 107,001 | 9 |
| 2002/09/11 | 99,999 | 114,000 | 99,999 | 107,001 | 36 |
| 2002/09/10 | 107,001 | 107,001 | 99,999 | 99,999 | 16 |
| 2002/09/09 | 110,001 | 110,001 | 102,000 | 105,000 | 30 |
| 2002/09/06 | 105,000 | 110,001 | 105,000 | 105,000 | 11 |
| 2002/09/05 | 99,999 | 105,000 | 99,000 | 99,000 | 16 |
| 2002/09/04 | 108,000 | 110,001 | 95,001 | 95,001 | 104 |
| 2002/09/03 | 117,999 | 117,999 | 111,000 | 111,000 | 47 |
| 2002/09/02 | 117,999 | 119,001 | 117,999 | 119,001 | 4 |
| 2002/08/30 | 111,999 | 116,001 | 111,000 | 111,999 | 15 |
| 2002/08/29 | 114,999 | 117,999 | 114,999 | 114,999 | 17 |
| 2002/08/28 | 120,999 | 125,001 | 119,001 | 119,001 | 34 |
| 2002/08/27 | 128,001 | 129,999 | 122,001 | 126,000 | 34 |
| 2002/08/26 | 132,999 | 140,001 | 125,001 | 129,999 | 40 |
| 2002/08/23 | 143,001 | 143,001 | 140,001 | 140,001 | 12 |
| 2002/08/22 | 140,001 | 140,001 | 135,999 | 135,999 | 11 |
| 2002/08/21 | 140,001 | 140,001 | 140,001 | 140,001 | 12 |
| 2002/08/19 | 144,999 | 144,999 | 138,999 | 140,001 | 19 |
| 2002/08/14 | 140,001 | 140,001 | 140,001 | 140,001 | 14 |
| 2002/08/13 | 144,999 | 144,999 | 144,999 | 144,999 | 1 |
| 2002/08/12 | 140,001 | 144,999 | 140,001 | 143,001 | 19 |
| 2002/08/09 | 144,999 | 147,999 | 144,999 | 144,999 | 42 |
| 2002/08/08 | 141,000 | 150,000 | 140,001 | 147,000 | 20 |
| 2002/08/07 | 146,001 | 146,001 | 144,999 | 144,999 | 3 |
| 2002/08/06 | 144,999 | 144,999 | 141,999 | 144,999 | 18 |
| 2002/08/05 | 150,000 | 150,000 | 141,999 | 144,999 | 11 |
| 2002/08/02 | 150,000 | 150,000 | 141,999 | 150,000 | 30 |
| 2002/08/01 | 159,999 | 159,999 | 150,000 | 155,001 | 29 |
| 2002/07/31 | 165,000 | 165,000 | 159,999 | 165,000 | 5 |
| 2002/07/30 | 159,999 | 159,999 | 159,999 | 159,999 | 3 |
| 2002/07/29 | 159,999 | 161,001 | 150,000 | 150,000 | 31 |
| 2002/07/26 | 162,999 | 165,000 | 162,999 | 165,000 | 3 |
| 2002/07/25 | 165,000 | 168,000 | 159,999 | 165,000 | 26 |
| 2002/07/24 | 170,001 | 171,000 | 168,000 | 168,000 | 12 |
| 2002/07/23 | 180,000 | 180,000 | 171,999 | 171,999 | 13 |
| 2002/07/22 | 179,001 | 182,001 | 174,999 | 180,000 | 13 |
| 2002/07/19 | 180,000 | 180,000 | 180,000 | 180,000 | 5 |
| 2002/07/18 | 185,001 | 185,001 | 183,000 | 183,000 | 5 |
| 2002/07/17 | 185,001 | 185,001 | 185,001 | 185,001 | 3 |
| 2002/07/16 | 192,000 | 192,000 | 186,999 | 186,999 | 10 |
| 2002/07/12 | 195,000 | 195,000 | 195,000 | 195,000 | 2 |
| 2002/07/10 | 192,000 | 195,000 | 192,000 | 195,000 | 2 |
| 2002/07/09 | 195,000 | 200,001 | 195,000 | 195,000 | 13 |
| 2002/07/08 | 195,999 | 200,001 | 195,000 | 198,000 | 10 |
| 2002/07/05 | 195,000 | 200,001 | 192,000 | 200,001 | 18 |
| 2002/07/04 | 204,999 | 204,999 | 195,000 | 200,001 | 9 |
| 2002/07/03 | 192,000 | 207,999 | 191,001 | 207,999 | 20 |
| 2002/07/02 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2002/07/01 | 200,001 | 200,001 | 192,000 | 200,001 | 14 |
| 2002/06/28 | 195,000 | 200,001 | 195,000 | 200,001 | 4 |
| 2002/06/27 | 192,999 | 195,000 | 192,999 | 195,000 | 15 |
| 2002/06/26 | 195,000 | 195,000 | 192,999 | 192,999 | 10 |
| 2002/06/25 | 189,999 | 200,001 | 189,999 | 195,000 | 9 |
| 2002/06/24 | 192,000 | 192,000 | 192,000 | 192,000 | 8 |
| 2002/06/21 | 192,999 | 195,000 | 192,999 | 195,000 | 16 |
| 2002/06/20 | 200,001 | 200,001 | 195,000 | 195,000 | 9 |
| 2002/06/19 | 195,000 | 200,001 | 195,000 | 200,001 | 16 |
| 2002/06/18 | 209,001 | 209,001 | 192,000 | 204,999 | 17 |
| 2002/06/17 | 204,999 | 204,999 | 195,000 | 200,001 | 25 |
| 2002/06/14 | 204,999 | 210,000 | 201,000 | 210,000 | 5 |
| 2002/06/13 | 210,000 | 215,001 | 204,999 | 210,000 | 34 |
| 2002/06/12 | 215,001 | 225,000 | 210,999 | 215,001 | 25 |
| 2002/06/11 | 215,001 | 215,001 | 210,000 | 215,001 | 21 |
| 2002/06/10 | 215,001 | 219,999 | 210,000 | 219,999 | 16 |
| 2002/06/07 | 219,999 | 219,999 | 219,999 | 219,999 | 3 |
| 2002/06/06 | 218,001 | 219,999 | 215,001 | 219,999 | 13 |
| 2002/06/05 | 230,001 | 230,001 | 219,999 | 219,999 | 10 |
| 2002/06/04 | 219,999 | 230,001 | 215,001 | 230,001 | 41 |
| 2002/06/03 | 219,999 | 225,000 | 215,001 | 225,000 | 17 |
| 2002/05/31 | 240,000 | 245,001 | 225,000 | 231,999 | 20 |
| 2002/05/30 | 230,001 | 258,000 | 230,001 | 240,000 | 88 |
| 2002/05/29 | 215,001 | 240,000 | 215,001 | 234,999 | 53 |
| 2002/05/28 | 204,999 | 212,001 | 204,999 | 212,001 | 17 |
| 2002/05/27 | 204,999 | 210,000 | 204,999 | 210,000 | 8 |
| 2002/05/24 | 206,001 | 207,999 | 204,000 | 207,000 | 18 |
| 2002/05/23 | 210,000 | 210,000 | 206,001 | 207,999 | 18 |
| 2002/05/22 | 219,999 | 219,999 | 204,999 | 210,000 | 62 |
| 2002/05/21 | 219,999 | 219,999 | 215,001 | 219,999 | 27 |
| 2002/05/20 | 219,999 | 225,000 | 216,000 | 219,999 | 28 |
| 2002/05/17 | 225,000 | 225,999 | 225,000 | 225,000 | 5 |
| 2002/05/16 | 230,001 | 230,001 | 219,999 | 225,000 | 25 |
| 2002/05/15 | 230,001 | 230,001 | 225,000 | 230,001 | 13 |
| 2002/05/14 | 225,000 | 230,001 | 219,999 | 225,000 | 27 |
| 2002/05/13 | 215,001 | 219,999 | 215,001 | 219,999 | 2 |
| 2002/05/09 | 219,999 | 219,999 | 215,001 | 215,001 | 4 |
| 2002/05/08 | 215,001 | 219,999 | 215,001 | 215,001 | 6 |
| 2002/05/07 | 210,000 | 219,999 | 210,000 | 219,999 | 21 |
| 2002/05/02 | 219,999 | 225,000 | 210,999 | 215,001 | 35 |
| 2002/05/01 | 230,001 | 237,999 | 225,000 | 225,000 | 15 |
| 2002/04/30 | 230,001 | 234,999 | 230,001 | 234,999 | 3 |
| 2002/04/26 | 234,999 | 234,999 | 225,000 | 234,999 | 40 |
| 2002/04/25 | 234,999 | 240,000 | 225,000 | 234,999 | 31 |
| 2002/04/24 | 234,999 | 240,000 | 230,001 | 234,999 | 29 |
| 2002/04/23 | 245,001 | 246,000 | 240,000 | 240,000 | 32 |
| 2002/04/22 | 249,999 | 249,999 | 240,000 | 245,001 | 37 |
| 2002/04/19 | 270,000 | 270,000 | 240,000 | 254,001 | 54 |
| 2002/04/18 | 279,999 | 279,999 | 264,999 | 275,001 | 98 |
| 2002/04/17 | 275,001 | 275,001 | 264,999 | 275,001 | 78 |
| 2002/04/16 | 294,999 | 294,999 | 270,000 | 275,001 | 43 |
| 2002/04/15 | 279,999 | 300,000 | 276,000 | 290,001 | 389 |
| 2002/04/12 | 255,000 | 279,000 | 249,999 | 275,001 | 221 |
| 2002/04/11 | 260,001 | 260,001 | 240,000 | 249,999 | 102 |
| 2002/04/10 | 281,001 | 290,001 | 261,000 | 264,999 | 306 |
| 2002/04/09 | 257,001 | 285,000 | 257,001 | 279,999 | 749 |
| 2002/04/08 | 215,001 | 245,001 | 210,000 | 245,001 | 518 |
| 2002/04/05 | 201,000 | 201,000 | 201,000 | 201,000 | 6 |
| 2002/04/04 | 210,000 | 210,000 | 206,001 | 207,000 | 11 |
| 2002/04/03 | 210,000 | 210,000 | 204,999 | 204,999 | 2 |
| 2002/04/02 | 197,001 | 201,000 | 195,000 | 201,000 | 17 |
| 2002/04/01 | 200,001 | 204,999 | 195,000 | 200,001 | 26 |
| 2002/03/29 | 215,001 | 215,001 | 204,999 | 210,000 | 4 |
| 2002/03/28 | 204,999 | 210,000 | 204,999 | 210,000 | 2 |
| 2002/03/27 | 212,001 | 216,000 | 204,999 | 204,999 | 11 |
| 2002/03/26 | 216,000 | 224,001 | 210,000 | 215,001 | 19 |
| 2002/03/25 | 215,001 | 219,999 | 210,999 | 219,999 | 49 |
| 2002/03/22 | 200,001 | 215,001 | 200,001 | 210,000 | 80 |
| 2002/03/20 | 206,001 | 210,000 | 195,000 | 201,000 | 31 |
| 2002/03/19 | 212,001 | 212,001 | 204,999 | 210,000 | 8 |
| 2002/03/18 | 210,999 | 216,000 | 210,999 | 215,001 | 6 |
| 2002/03/15 | 210,000 | 215,001 | 204,999 | 215,001 | 23 |
| 2002/03/14 | 225,000 | 230,001 | 215,001 | 219,999 | 12 |
| 2002/03/13 | 225,000 | 225,000 | 216,000 | 225,000 | 18 |
| 2002/03/12 | 225,999 | 225,999 | 210,000 | 219,999 | 17 |
| 2002/03/11 | 240,000 | 240,000 | 225,999 | 225,999 | 23 |
| 2002/03/08 | 230,001 | 230,001 | 225,000 | 230,001 | 26 |
| 2002/03/07 | 212,001 | 230,001 | 212,001 | 225,000 | 33 |
| 2002/03/06 | 219,999 | 225,000 | 210,999 | 215,001 | 21 |
| 2002/03/05 | 215,001 | 219,999 | 210,000 | 215,001 | 11 |
| 2002/03/04 | 245,001 | 249,999 | 210,000 | 230,001 | 32 |
| 2002/03/01 | 260,001 | 260,001 | 249,999 | 249,999 | 11 |
| 2002/02/28 | 249,999 | 260,001 | 240,000 | 260,001 | 41 |
| 2002/02/27 | 234,999 | 249,999 | 234,999 | 234,999 | 15 |
| 2002/02/26 | 245,001 | 245,001 | 240,000 | 240,000 | 65 |
| 2002/02/25 | 260,001 | 264,999 | 234,999 | 249,999 | 47 |
| 2002/02/22 | 260,001 | 260,001 | 245,001 | 255,000 | 118 |
| 2002/02/21 | 245,001 | 300,000 | 240,000 | 249,999 | 135 |
| 2002/02/20 | 210,999 | 245,001 | 204,999 | 234,999 | 40 |
| 2002/02/19 | 245,001 | 245,001 | 215,001 | 215,001 | 43 |
| 2002/02/18 | 249,999 | 255,000 | 245,001 | 245,001 | 21 |
| 2002/02/15 | 249,999 | 249,999 | 245,001 | 249,999 | 24 |
| 2002/02/14 | 249,999 | 249,999 | 245,001 | 249,999 | 13 |
| 2002/02/13 | 249,999 | 249,999 | 249,999 | 249,999 | 5 |
| 2002/02/12 | 249,999 | 249,999 | 249,999 | 249,999 | 10 |
| 2002/02/08 | 249,999 | 260,001 | 245,001 | 249,999 | 15 |
| 2002/02/07 | 260,001 | 260,001 | 255,000 | 255,000 | 12 |
| 2002/02/06 | 275,001 | 275,001 | 270,000 | 270,000 | 2 |
| 2002/02/05 | 279,999 | 279,999 | 270,000 | 270,000 | 9 |
| 2002/02/04 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2002/02/01 | 290,001 | 294,999 | 285,000 | 290,001 | 7 |
| 2002/01/31 | 290,001 | 294,999 | 290,001 | 294,999 | 7 |
| 2002/01/30 | 300,000 | 315,000 | 285,999 | 290,001 | 32 |
| 2002/01/29 | 285,000 | 309,999 | 281,001 | 305,001 | 32 |
| 2002/01/28 | 279,999 | 285,000 | 275,001 | 279,999 | 16 |
| 2002/01/25 | 305,001 | 305,001 | 290,001 | 294,999 | 14 |
| 2002/01/24 | 309,999 | 320,001 | 300,000 | 300,000 | 22 |
| 2002/01/23 | 315,000 | 320,001 | 297,999 | 305,001 | 13 |
| 2002/01/22 | 345,000 | 345,000 | 320,001 | 320,001 | 28 |
| 2002/01/21 | 345,000 | 353,001 | 335,001 | 339,999 | 35 |
| 2002/01/18 | 315,000 | 354,999 | 315,000 | 350,001 | 65 |
| 2002/01/17 | 324,999 | 324,999 | 305,001 | 309,999 | 20 |
| 2002/01/16 | 320,001 | 330,000 | 309,999 | 324,999 | 48 |
| 2002/01/15 | 360,000 | 365,001 | 294,999 | 315,000 | 72 |
| 2002/01/11 | 390,000 | 399,999 | 350,001 | 360,000 | 76 |
| 2002/01/10 | 350,001 | 399,999 | 345,000 | 390,000 | 324 |
| 2002/01/09 | 312,999 | 312,999 | 312,999 | 312,999 | 16 |
| 2002/01/08 | 272,001 | 293,001 | 260,001 | 293,001 | 30 |
| 2002/01/07 | 285,999 | 285,999 | 273,000 | 273,000 | 24 |
| 2002/01/04 | 333,000 | 333,000 | 285,999 | 285,999 | 11 |