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 |
|---|---|---|---|---|---|
| 2003/12/30 | 112,000 | 113,000 | 110,000 | 111,000 | 32 |
| 2003/12/29 | 115,000 | 115,000 | 110,000 | 111,000 | 36 |
| 2003/12/26 | 123,000 | 125,000 | 111,000 | 115,000 | 128 |
| 2003/12/25 | 123,000 | 123,000 | 123,000 | 123,000 | 57 |
| 2003/12/25 | 1 -> 3.00 分割 | ||||
| 2003/12/24 | 315,000 | 318,000 | 306,999 | 314,001 | 97 |
| 2003/12/22 | 311,001 | 318,000 | 309,999 | 311,001 | 67 |
| 2003/12/19 | 314,001 | 314,001 | 299,001 | 302,001 | 70 |
| 2003/12/18 | 320,001 | 320,001 | 312,999 | 314,001 | 35 |
| 2003/12/17 | 315,999 | 321,000 | 314,001 | 314,001 | 38 |
| 2003/12/16 | 321,999 | 321,999 | 315,999 | 318,000 | 21 |
| 2003/12/15 | 320,001 | 324,999 | 318,000 | 321,000 | 35 |
| 2003/12/12 | 327,000 | 330,000 | 312,999 | 312,999 | 74 |
| 2003/12/11 | 309,999 | 312,000 | 308,001 | 312,000 | 48 |
| 2003/12/10 | 300,000 | 300,000 | 291,999 | 291,999 | 19 |
| 2003/12/09 | 311,001 | 311,001 | 300,000 | 300,000 | 33 |
| 2003/12/08 | 309,999 | 309,999 | 300,000 | 306,000 | 26 |
| 2003/12/05 | 330,000 | 332,001 | 312,999 | 312,999 | 22 |
| 2003/12/04 | 333,999 | 333,999 | 327,999 | 327,999 | 29 |
| 2003/12/03 | 333,000 | 339,999 | 324,999 | 335,001 | 109 |
| 2003/12/02 | 306,999 | 329,001 | 306,999 | 324,999 | 85 |
| 2003/12/01 | 300,000 | 308,001 | 291,999 | 303,000 | 50 |
| 2003/11/28 | 300,000 | 300,000 | 293,001 | 300,000 | 48 |
| 2003/11/27 | 300,999 | 300,999 | 297,000 | 300,000 | 61 |
| 2003/11/26 | 300,000 | 300,000 | 294,999 | 300,000 | 54 |
| 2003/11/25 | 270,999 | 290,001 | 270,999 | 290,001 | 46 |
| 2003/11/21 | 270,999 | 270,999 | 267,000 | 270,000 | 33 |
| 2003/11/20 | 288,000 | 290,001 | 279,999 | 279,999 | 42 |
| 2003/11/19 | 290,001 | 299,001 | 285,999 | 285,999 | 40 |
| 2003/11/18 | 290,001 | 290,001 | 279,999 | 290,001 | 35 |
| 2003/11/17 | 311,001 | 312,000 | 290,001 | 291,999 | 77 |
| 2003/11/14 | 329,001 | 329,001 | 311,001 | 315,000 | 76 |
| 2003/11/13 | 327,000 | 329,001 | 320,001 | 329,001 | 76 |
| 2003/11/12 | 348,000 | 348,000 | 323,001 | 327,000 | 86 |
| 2003/11/11 | 354,999 | 356,001 | 306,000 | 348,999 | 413 |
| 2003/11/10 | 350,001 | 350,001 | 342,000 | 350,001 | 982 |
| 2003/11/07 | 300,000 | 300,000 | 300,000 | 300,000 | 14 |
| 2003/11/06 | 279,999 | 279,999 | 279,999 | 279,999 | 33 |
| 2003/11/05 | 278,001 | 278,001 | 258,999 | 260,001 | 10 |
| 2003/11/04 | 281,001 | 281,001 | 279,000 | 279,000 | 11 |
| 2003/10/31 | 281,001 | 281,001 | 281,001 | 281,001 | 1 |
| 2003/10/30 | 288,999 | 290,001 | 285,999 | 290,001 | 19 |
| 2003/10/29 | 281,001 | 297,999 | 279,999 | 290,001 | 234 |
| 2003/10/28 | 279,999 | 279,999 | 279,999 | 279,999 | 34 |
| 2003/10/27 | 255,999 | 260,001 | 255,999 | 260,001 | 2 |
| 2003/10/24 | 234,999 | 248,001 | 233,001 | 240,999 | 16 |
| 2003/10/23 | 252,000 | 252,000 | 236,001 | 236,001 | 21 |
| 2003/10/22 | 273,000 | 273,000 | 255,999 | 255,999 | 17 |
| 2003/10/21 | 275,001 | 276,000 | 260,001 | 276,000 | 62 |
| 2003/10/20 | 311,001 | 311,001 | 279,999 | 279,999 | 102 |
| 2003/10/17 | 306,000 | 306,000 | 306,000 | 306,000 | 158 |
| 2003/10/16 | 275,001 | 285,999 | 258,000 | 285,999 | 167 |
| 2003/10/15 | 278,001 | 284,001 | 275,001 | 275,001 | 45 |
| 2003/10/14 | 287,001 | 291,999 | 272,001 | 278,001 | 108 |
| 2003/10/10 | 305,001 | 320,001 | 285,000 | 287,001 | 366 |
| 2003/10/09 | 260,001 | 285,000 | 258,999 | 285,000 | 286 |
| 2003/10/08 | 234,999 | 245,001 | 234,999 | 245,001 | 146 |
| 2003/10/07 | 215,001 | 225,000 | 215,001 | 225,000 | 88 |
| 2003/10/06 | 195,000 | 204,999 | 195,000 | 204,999 | 35 |
| 2003/10/03 | 195,000 | 195,000 | 185,001 | 185,001 | 26 |
| 2003/10/02 | 183,000 | 197,001 | 183,000 | 191,001 | 11 |
| 2003/10/01 | 180,999 | 180,999 | 176,001 | 180,999 | 14 |
| 2003/09/30 | 180,000 | 180,999 | 180,000 | 180,999 | 8 |
| 2003/09/29 | 185,001 | 185,001 | 180,000 | 180,000 | 10 |
| 2003/09/26 | 180,000 | 182,001 | 177,999 | 182,001 | 19 |
| 2003/09/25 | 179,001 | 183,999 | 179,001 | 183,999 | 7 |
| 2003/09/24 | 197,001 | 197,001 | 179,001 | 179,001 | 16 |
| 2003/09/22 | 198,999 | 204,999 | 195,000 | 197,001 | 35 |
| 2003/09/19 | 189,999 | 201,999 | 189,999 | 201,999 | 98 |
| 2003/09/18 | 174,000 | 185,001 | 171,999 | 182,001 | 21 |
| 2003/09/17 | 174,999 | 174,999 | 174,999 | 174,999 | 13 |
| 2003/09/16 | 167,001 | 174,999 | 167,001 | 174,999 | 13 |
| 2003/09/12 | 170,001 | 170,001 | 164,001 | 165,000 | 24 |
| 2003/09/11 | 171,000 | 171,000 | 170,001 | 170,001 | 13 |
| 2003/09/10 | 171,000 | 171,000 | 170,001 | 171,000 | 11 |
| 2003/09/09 | 174,000 | 174,000 | 173,001 | 173,001 | 8 |
| 2003/09/08 | 174,000 | 174,000 | 174,000 | 174,000 | 9 |
| 2003/09/05 | 174,000 | 174,000 | 174,000 | 174,000 | 2 |
| 2003/09/04 | 177,999 | 177,999 | 174,000 | 174,000 | 9 |
| 2003/09/03 | 174,999 | 180,999 | 174,000 | 174,000 | 23 |
| 2003/09/02 | 173,001 | 174,999 | 173,001 | 174,000 | 7 |
| 2003/09/01 | 171,999 | 171,999 | 168,999 | 171,999 | 22 |
| 2003/08/29 | 171,999 | 171,999 | 170,001 | 170,001 | 13 |
| 2003/08/28 | 171,999 | 171,999 | 170,001 | 171,999 | 5 |
| 2003/08/27 | 182,001 | 182,001 | 170,001 | 171,999 | 10 |
| 2003/08/26 | 186,000 | 186,000 | 182,001 | 182,001 | 6 |
| 2003/08/25 | 195,999 | 200,001 | 185,001 | 185,001 | 20 |
| 2003/08/22 | 210,000 | 210,000 | 189,999 | 192,000 | 250 |
| 2003/08/21 | 189,999 | 189,999 | 189,999 | 189,999 | 56 |
| 2003/08/20 | 170,001 | 170,001 | 170,001 | 170,001 | 18 |
| 2003/08/19 | 141,999 | 150,000 | 141,999 | 150,000 | 29 |
| 2003/08/18 | 141,999 | 141,999 | 140,001 | 140,001 | 15 |
| 2003/08/15 | 144,000 | 144,000 | 141,999 | 141,999 | 5 |
| 2003/08/13 | 141,000 | 141,000 | 141,000 | 141,000 | 5 |
| 2003/08/12 | 141,999 | 141,999 | 141,999 | 141,999 | 1 |
| 2003/08/11 | 141,000 | 144,999 | 141,000 | 141,000 | 4 |
| 2003/08/08 | 141,000 | 141,000 | 141,000 | 141,000 | 3 |
| 2003/08/07 | 141,000 | 141,000 | 141,000 | 141,000 | 1 |
| 2003/08/06 | 140,001 | 140,001 | 140,001 | 140,001 | 3 |
| 2003/08/05 | 140,001 | 140,001 | 140,001 | 140,001 | 5 |
| 2003/08/04 | 140,001 | 141,000 | 140,001 | 140,001 | 6 |
| 2003/08/01 | 140,001 | 140,001 | 140,001 | 140,001 | 16 |
| 2003/07/31 | 150,999 | 150,999 | 140,001 | 140,001 | 21 |
| 2003/07/30 | 150,000 | 150,999 | 147,999 | 150,999 | 9 |
| 2003/07/29 | 147,999 | 147,999 | 147,999 | 147,999 | 5 |
| 2003/07/28 | 140,001 | 144,999 | 140,001 | 144,999 | 9 |
| 2003/07/25 | 140,001 | 140,001 | 140,001 | 140,001 | 1 |
| 2003/07/23 | 140,001 | 144,999 | 140,001 | 140,001 | 10 |
| 2003/07/22 | 140,001 | 140,001 | 140,001 | 140,001 | 1 |
| 2003/07/18 | 140,001 | 140,001 | 140,001 | 140,001 | 5 |
| 2003/07/17 | 140,001 | 140,001 | 140,001 | 140,001 | 3 |
| 2003/07/16 | 140,001 | 140,001 | 137,001 | 138,000 | 9 |
| 2003/07/15 | 147,000 | 147,000 | 140,001 | 140,001 | 17 |
| 2003/07/14 | 144,999 | 144,999 | 144,999 | 144,999 | 5 |
| 2003/07/11 | 140,001 | 144,999 | 140,001 | 144,999 | 6 |
| 2003/07/10 | 140,001 | 144,000 | 140,001 | 140,001 | 10 |
| 2003/07/09 | 140,001 | 140,001 | 140,001 | 140,001 | 1 |
| 2003/07/08 | 144,000 | 144,000 | 138,999 | 140,001 | 9 |
| 2003/07/07 | 144,000 | 144,000 | 144,000 | 144,000 | 3 |
| 2003/07/04 | 144,000 | 144,000 | 144,000 | 144,000 | 7 |
| 2003/07/03 | 149,001 | 149,001 | 140,001 | 144,000 | 11 |
| 2003/07/02 | 143,001 | 143,001 | 140,001 | 141,000 | 5 |
| 2003/07/01 | 144,999 | 144,999 | 144,999 | 144,999 | 1 |
| 2003/06/30 | 146,001 | 146,001 | 144,999 | 144,999 | 7 |
| 2003/06/27 | 159,999 | 159,999 | 150,000 | 150,000 | 11 |
| 2003/06/26 | 153,999 | 153,999 | 152,001 | 153,999 | 6 |
| 2003/06/18 | 155,001 | 155,001 | 155,001 | 155,001 | 2 |
| 2003/06/17 | 162,000 | 162,000 | 159,999 | 159,999 | 10 |
| 2003/06/16 | 144,999 | 159,999 | 144,999 | 159,999 | 8 |
| 2003/06/13 | 147,000 | 147,000 | 144,000 | 144,000 | 2 |
| 2003/06/12 | 147,999 | 147,999 | 147,999 | 147,999 | 12 |
| 2003/06/11 | 159,999 | 162,999 | 159,999 | 159,999 | 6 |
| 2003/06/10 | 168,000 | 168,000 | 159,999 | 159,999 | 34 |
| 2003/06/06 | 170,001 | 174,999 | 168,999 | 174,999 | 25 |
| 2003/06/05 | 168,999 | 170,001 | 165,000 | 170,001 | 16 |
| 2003/06/04 | 174,000 | 174,000 | 170,001 | 170,001 | 21 |
| 2003/06/03 | 173,001 | 174,999 | 170,001 | 174,999 | 20 |
| 2003/06/02 | 176,001 | 180,000 | 176,001 | 176,001 | 32 |
| 2003/05/30 | 180,000 | 183,000 | 168,999 | 179,001 | 71 |
| 2003/05/29 | 159,000 | 168,999 | 159,000 | 168,999 | 55 |
| 2003/05/28 | 147,999 | 150,000 | 146,001 | 149,001 | 18 |
| 2003/05/27 | 146,001 | 146,001 | 144,999 | 144,999 | 33 |
| 2003/05/26 | 144,999 | 144,999 | 141,000 | 144,999 | 16 |
| 2003/05/23 | 141,000 | 141,999 | 140,001 | 140,001 | 13 |
| 2003/05/22 | 149,001 | 149,001 | 137,001 | 137,001 | 36 |
| 2003/05/21 | 165,999 | 165,999 | 150,000 | 156,999 | 30 |
| 2003/05/20 | 177,000 | 177,000 | 159,999 | 170,001 | 48 |
| 2003/05/19 | 170,001 | 177,999 | 159,999 | 177,000 | 70 |
| 2003/05/16 | 144,999 | 159,999 | 144,000 | 159,999 | 83 |
| 2003/05/15 | 146,001 | 146,001 | 140,001 | 140,001 | 14 |
| 2003/05/14 | 131,001 | 144,000 | 131,001 | 144,000 | 36 |
| 2003/05/13 | 135,000 | 135,000 | 128,001 | 131,001 | 12 |
| 2003/05/12 | 141,999 | 144,999 | 137,001 | 138,000 | 110 |
| 2003/05/09 | 126,000 | 126,000 | 126,000 | 126,000 | 61 |
| 2003/05/08 | 96,000 | 105,999 | 96,000 | 105,999 | 44 |
| 2003/05/07 | 94,101 | 96,000 | 93,999 | 96,000 | 69 |
| 2003/05/06 | 92,001 | 92,001 | 92,001 | 92,001 | 36 |
| 2003/05/02 | 93,999 | 93,999 | 93,999 | 93,999 | 10 |
| 2003/05/01 | 90,000 | 93,999 | 90,000 | 93,999 | 9 |
| 2003/04/30 | 90,999 | 90,999 | 90,000 | 90,000 | 20 |
| 2003/04/28 | 94,800 | 94,800 | 90,999 | 90,999 | 11 |
| 2003/04/25 | 95,001 | 95,001 | 95,001 | 95,001 | 13 |
| 2003/04/24 | 94,800 | 95,001 | 94,800 | 95,001 | 15 |
| 2003/04/23 | 94,800 | 94,800 | 90,999 | 90,999 | 13 |
| 2003/04/22 | 90,999 | 94,800 | 90,999 | 94,800 | 12 |
| 2003/04/21 | 94,800 | 94,800 | 89,001 | 90,000 | 15 |
| 2003/04/18 | 94,800 | 94,800 | 94,800 | 94,800 | 9 |
| 2003/04/17 | 94,800 | 94,800 | 94,800 | 94,800 | 9 |
| 2003/04/16 | 94,800 | 94,899 | 94,800 | 94,899 | 18 |
| 2003/04/15 | 92,001 | 92,001 | 91,800 | 92,001 | 12 |
| 2003/04/14 | 92,001 | 92,001 | 92,001 | 92,001 | 9 |
| 2003/04/11 | 92,001 | 92,001 | 92,001 | 92,001 | 9 |
| 2003/04/10 | 95,001 | 95,001 | 92,001 | 92,001 | 12 |
| 2003/04/09 | 94,599 | 94,599 | 91,401 | 94,599 | 11 |
| 2003/04/08 | 94,599 | 94,800 | 94,599 | 94,800 | 13 |
| 2003/04/07 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
| 2003/04/04 | 93,000 | 93,000 | 93,000 | 93,000 | 7 |
| 2003/04/03 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
| 2003/04/02 | 93,999 | 93,999 | 93,999 | 93,999 | 7 |
| 2003/04/01 | 95,199 | 95,199 | 93,999 | 93,999 | 21 |
| 2003/03/31 | 93,999 | 93,999 | 93,999 | 93,999 | 1 |
| 2003/03/28 | 91,101 | 93,999 | 85,200 | 93,999 | 20 |
| 2003/03/27 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2003/03/26 | 84,000 | 84,000 | 84,000 | 84,000 | 4 |
| 2003/03/25 | 84,999 | 84,999 | 84,000 | 84,000 | 33 |
| 2003/03/24 | 86,301 | 86,301 | 86,001 | 86,001 | 14 |
| 2003/03/20 | 86,001 | 86,001 | 86,001 | 86,001 | 6 |
| 2003/03/19 | 87,000 | 87,000 | 86,001 | 86,001 | 13 |
| 2003/03/17 | 86,001 | 86,001 | 86,001 | 86,001 | 1 |
| 2003/03/14 | 90,099 | 90,099 | 85,101 | 86,001 | 15 |
| 2003/03/13 | 90,099 | 90,099 | 90,099 | 90,099 | 5 |
| 2003/03/12 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2003/03/10 | 90,099 | 90,099 | 90,000 | 90,099 | 6 |
| 2003/03/07 | 95,499 | 95,499 | 90,099 | 90,099 | 14 |
| 2003/03/06 | 95,499 | 95,499 | 95,499 | 95,499 | 2 |
| 2003/03/04 | 96,000 | 96,000 | 95,001 | 95,001 | 3 |
| 2003/03/03 | 96,000 | 96,000 | 95,001 | 95,001 | 3 |
| 2003/02/28 | 98,001 | 98,001 | 98,001 | 98,001 | 6 |
| 2003/02/27 | 98,001 | 98,001 | 98,001 | 98,001 | 4 |
| 2003/02/26 | 99,999 | 99,999 | 99,999 | 99,999 | 2 |
| 2003/02/25 | 98,001 | 105,999 | 98,001 | 101,001 | 47 |
| 2003/02/24 | 96,999 | 98,001 | 96,999 | 98,001 | 5 |
| 2003/02/21 | 95,001 | 96,000 | 95,001 | 96,000 | 12 |
| 2003/02/20 | 96,999 | 96,999 | 95,001 | 95,001 | 4 |
| 2003/02/19 | 95,499 | 95,499 | 95,499 | 95,499 | 1 |
| 2003/02/18 | 94,500 | 95,001 | 94,500 | 95,001 | 3 |
| 2003/02/13 | 95,001 | 95,001 | 95,001 | 95,001 | 1 |
| 2003/02/12 | 92,001 | 95,001 | 92,001 | 95,001 | 2 |
| 2003/02/10 | 96,000 | 98,001 | 96,000 | 98,001 | 6 |
| 2003/02/07 | 96,000 | 96,000 | 96,000 | 96,000 | 2 |
| 2003/02/06 | 96,999 | 96,999 | 96,000 | 96,000 | 4 |
| 2003/02/05 | 95,001 | 98,001 | 95,001 | 98,001 | 8 |
| 2003/02/04 | 90,999 | 90,999 | 90,999 | 90,999 | 2 |
| 2003/02/03 | 90,999 | 93,000 | 90,000 | 93,000 | 5 |
| 2003/01/30 | 93,999 | 96,999 | 93,999 | 96,999 | 4 |
| 2003/01/29 | 95,001 | 95,001 | 95,001 | 95,001 | 1 |
| 2003/01/28 | 96,999 | 96,999 | 96,999 | 96,999 | 9 |
| 2003/01/27 | 96,999 | 98,001 | 96,999 | 98,001 | 4 |
| 2003/01/24 | 96,999 | 96,999 | 96,999 | 96,999 | 13 |
| 2003/01/23 | 98,001 | 98,001 | 96,999 | 96,999 | 19 |
| 2003/01/22 | 98,001 | 98,001 | 98,001 | 98,001 | 3 |
| 2003/01/21 | 98,001 | 98,001 | 96,999 | 96,999 | 4 |
| 2003/01/20 | 96,999 | 96,999 | 96,999 | 96,999 | 1 |
| 2003/01/17 | 98,001 | 98,001 | 98,001 | 98,001 | 6 |
| 2003/01/15 | 95,001 | 99,999 | 95,001 | 99,999 | 7 |
| 2003/01/14 | 98,001 | 98,001 | 98,001 | 98,001 | 1 |
| 2003/01/10 | 96,999 | 98,001 | 93,000 | 93,000 | 11 |
| 2003/01/09 | 95,001 | 95,001 | 89,001 | 90,000 | 40 |
| 2003/01/08 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2003/01/07 | 98,001 | 99,900 | 98,001 | 99,900 | 3 |
| 2003/01/06 | 98,001 | 98,001 | 98,001 | 98,001 | 1 |