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 |
|---|---|---|---|---|---|
| 2004/12/30 | 80,200 | 80,200 | 80,000 | 80,000 | 14 |
| 2004/12/29 | 80,000 | 81,800 | 79,600 | 79,700 | 28 |
| 2004/12/28 | 78,100 | 80,000 | 78,100 | 79,500 | 65 |
| 2004/12/27 | 76,200 | 79,700 | 76,200 | 78,000 | 250 |
| 2004/12/24 | 87,300 | 87,600 | 87,200 | 87,200 | 231 |
| 2004/12/22 | 86,900 | 87,200 | 86,600 | 87,200 | 101 |
| 2004/12/21 | 86,400 | 86,800 | 86,300 | 86,800 | 79 |
| 2004/12/20 | 86,500 | 86,500 | 85,700 | 86,400 | 78 |
| 2004/12/17 | 85,300 | 85,500 | 85,000 | 85,400 | 52 |
| 2004/12/16 | 85,800 | 85,800 | 85,000 | 85,400 | 50 |
| 2004/12/15 | 85,500 | 85,700 | 84,500 | 85,100 | 101 |
| 2004/12/14 | 85,800 | 85,800 | 85,300 | 85,400 | 51 |
| 2004/12/13 | 83,100 | 85,000 | 83,100 | 84,900 | 67 |
| 2004/12/10 | 82,000 | 82,900 | 81,800 | 82,900 | 21 |
| 2004/12/09 | 83,400 | 83,400 | 82,000 | 82,000 | 88 |
| 2004/12/08 | 83,500 | 84,000 | 83,300 | 83,300 | 66 |
| 2004/12/07 | 83,500 | 83,800 | 83,300 | 83,800 | 25 |
| 2004/12/06 | 83,500 | 83,500 | 82,900 | 83,500 | 49 |
| 2004/12/03 | 85,600 | 85,600 | 84,000 | 84,000 | 45 |
| 2004/12/02 | 86,200 | 86,200 | 85,500 | 85,600 | 41 |
| 2004/12/01 | 86,700 | 86,800 | 86,300 | 86,300 | 27 |
| 2004/11/30 | 86,500 | 86,700 | 86,400 | 86,400 | 43 |
| 2004/11/29 | 86,200 | 86,900 | 86,200 | 86,300 | 16 |
| 2004/11/26 | 84,000 | 86,200 | 84,000 | 86,100 | 75 |
| 2004/11/25 | 83,500 | 83,500 | 83,300 | 83,500 | 24 |
| 2004/11/24 | 83,000 | 83,500 | 82,700 | 83,400 | 44 |
| 2004/11/22 | 82,000 | 82,700 | 81,800 | 82,700 | 26 |
| 2004/11/19 | 82,500 | 82,500 | 82,000 | 82,000 | 16 |
| 2004/11/18 | 82,500 | 83,100 | 82,000 | 82,500 | 28 |
| 2004/11/17 | 83,200 | 83,500 | 82,500 | 82,500 | 28 |
| 2004/11/16 | 82,900 | 82,900 | 82,100 | 82,700 | 47 |
| 2004/11/15 | 80,500 | 82,900 | 80,100 | 82,000 | 40 |
| 2004/11/12 | 80,000 | 80,400 | 80,000 | 80,200 | 8 |
| 2004/11/11 | 79,900 | 80,000 | 79,500 | 79,600 | 53 |
| 2004/11/10 | 80,600 | 80,600 | 79,500 | 80,000 | 41 |
| 2004/11/09 | 80,500 | 80,600 | 79,800 | 80,600 | 88 |
| 2004/11/08 | 80,500 | 80,900 | 80,500 | 80,500 | 38 |
| 2004/11/05 | 81,000 | 81,000 | 80,100 | 80,500 | 47 |
| 2004/11/04 | 81,500 | 81,500 | 80,500 | 80,500 | 57 |
| 2004/11/02 | 81,500 | 81,500 | 81,000 | 81,000 | 48 |
| 2004/11/01 | 82,100 | 82,100 | 81,000 | 81,500 | 52 |
| 2004/10/29 | 82,700 | 82,800 | 82,100 | 82,100 | 35 |
| 2004/10/28 | 82,500 | 82,600 | 82,500 | 82,600 | 8 |
| 2004/10/27 | 81,000 | 82,500 | 79,700 | 82,500 | 76 |
| 2004/10/26 | 82,100 | 82,500 | 80,600 | 80,600 | 30 |
| 2004/10/25 | 83,000 | 83,000 | 82,000 | 82,000 | 21 |
| 2004/10/22 | 83,000 | 84,000 | 82,000 | 82,500 | 23 |
| 2004/10/21 | 84,100 | 84,200 | 82,000 | 84,000 | 35 |
| 2004/10/20 | 86,000 | 86,100 | 84,000 | 84,100 | 23 |
| 2004/10/19 | 87,000 | 87,000 | 86,000 | 86,000 | 17 |
| 2004/10/18 | 87,000 | 88,000 | 87,000 | 87,000 | 9 |
| 2004/10/15 | 88,000 | 88,000 | 87,000 | 87,000 | 17 |
| 2004/10/14 | 88,000 | 88,000 | 87,900 | 88,000 | 13 |
| 2004/10/13 | 89,800 | 89,900 | 88,000 | 88,000 | 34 |
| 2004/10/12 | 90,000 | 90,300 | 90,000 | 90,000 | 18 |
| 2004/10/08 | 88,600 | 90,000 | 88,600 | 90,000 | 36 |
| 2004/10/07 | 86,500 | 88,500 | 86,000 | 88,500 | 17 |
| 2004/10/06 | 85,000 | 86,000 | 85,000 | 85,700 | 15 |
| 2004/10/05 | 85,000 | 86,000 | 85,000 | 85,000 | 26 |
| 2004/10/04 | 85,100 | 85,100 | 84,500 | 85,000 | 23 |
| 2004/10/01 | 84,000 | 84,500 | 83,500 | 84,500 | 19 |
| 2004/09/30 | 83,300 | 84,000 | 83,000 | 83,500 | 27 |
| 2004/09/29 | 83,000 | 83,000 | 82,500 | 83,000 | 26 |
| 2004/09/28 | 84,000 | 84,000 | 82,000 | 83,000 | 33 |
| 2004/09/27 | 85,000 | 85,000 | 82,000 | 84,000 | 36 |
| 2004/09/24 | 84,000 | 84,900 | 84,000 | 84,000 | 43 |
| 2004/09/22 | 86,500 | 86,500 | 82,800 | 84,100 | 48 |
| 2004/09/21 | 87,600 | 87,600 | 86,500 | 86,500 | 44 |
| 2004/09/17 | 87,600 | 87,600 | 87,500 | 87,600 | 8 |
| 2004/09/16 | 91,000 | 91,000 | 87,500 | 87,500 | 34 |
| 2004/09/15 | 89,000 | 91,000 | 89,000 | 91,000 | 68 |
| 2004/09/14 | 89,100 | 89,500 | 89,000 | 89,000 | 23 |
| 2004/09/13 | 89,900 | 90,000 | 89,000 | 89,000 | 28 |
| 2004/09/10 | 90,000 | 90,000 | 88,000 | 89,900 | 57 |
| 2004/09/09 | 91,000 | 91,000 | 89,300 | 89,300 | 19 |
| 2004/09/08 | 90,000 | 90,000 | 88,000 | 90,000 | 71 |
| 2004/09/07 | 90,000 | 92,000 | 90,000 | 90,000 | 83 |
| 2004/09/06 | 85,100 | 92,000 | 85,100 | 90,000 | 166 |
| 2004/09/03 | 85,600 | 86,000 | 84,800 | 85,100 | 94 |
| 2004/09/02 | 85,400 | 85,500 | 85,300 | 85,500 | 18 |
| 2004/09/01 | 85,000 | 85,300 | 85,000 | 85,300 | 38 |
| 2004/08/31 | 81,400 | 83,000 | 81,400 | 82,800 | 71 |
| 2004/08/30 | 83,000 | 83,000 | 81,000 | 81,500 | 67 |
| 2004/08/27 | 84,000 | 84,000 | 80,100 | 83,000 | 84 |
| 2004/08/26 | 86,400 | 86,500 | 84,000 | 84,000 | 78 |
| 2004/08/25 | 90,000 | 90,000 | 86,300 | 86,300 | 47 |
| 2004/08/24 | 91,500 | 91,500 | 90,000 | 90,000 | 29 |
| 2004/08/23 | 91,000 | 92,000 | 90,000 | 91,500 | 44 |
| 2004/08/20 | 89,000 | 91,500 | 89,000 | 91,000 | 84 |
| 2004/08/19 | 87,000 | 89,000 | 87,000 | 89,000 | 36 |
| 2004/08/18 | 88,000 | 89,000 | 86,700 | 87,000 | 29 |
| 2004/08/17 | 88,000 | 88,200 | 87,000 | 88,000 | 32 |
| 2004/08/16 | 86,100 | 86,500 | 84,000 | 84,000 | 37 |
| 2004/08/13 | 87,500 | 88,000 | 86,000 | 86,000 | 51 |
| 2004/08/12 | 84,900 | 87,500 | 84,900 | 87,500 | 48 |
| 2004/08/11 | 79,900 | 84,900 | 79,900 | 84,900 | 58 |
| 2004/08/10 | 78,200 | 79,000 | 78,200 | 79,000 | 8 |
| 2004/08/09 | 78,500 | 79,100 | 78,200 | 78,200 | 20 |
| 2004/08/06 | 79,000 | 79,000 | 78,000 | 79,000 | 23 |
| 2004/08/05 | 78,000 | 79,800 | 78,000 | 79,000 | 20 |
| 2004/08/04 | 78,000 | 78,000 | 75,000 | 76,000 | 62 |
| 2004/08/03 | 81,000 | 81,000 | 79,000 | 80,000 | 61 |
| 2004/08/02 | 82,500 | 84,000 | 80,500 | 81,000 | 53 |
| 2004/07/30 | 82,000 | 83,500 | 81,000 | 83,000 | 89 |
| 2004/07/29 | 84,500 | 84,500 | 82,000 | 82,000 | 57 |
| 2004/07/28 | 83,400 | 84,500 | 83,400 | 84,500 | 51 |
| 2004/07/27 | 87,000 | 87,000 | 83,000 | 83,000 | 90 |
| 2004/07/26 | 89,400 | 89,400 | 87,000 | 87,000 | 53 |
| 2004/07/23 | 88,500 | 89,500 | 88,500 | 89,400 | 23 |
| 2004/07/22 | 89,200 | 89,400 | 88,900 | 88,900 | 16 |
| 2004/07/21 | 89,000 | 89,200 | 88,800 | 88,800 | 29 |
| 2004/07/20 | 89,500 | 89,500 | 88,900 | 88,900 | 28 |
| 2004/07/16 | 88,100 | 89,700 | 87,800 | 89,000 | 56 |
| 2004/07/15 | 90,300 | 90,300 | 88,000 | 88,100 | 91 |
| 2004/07/14 | 92,200 | 92,200 | 90,000 | 90,200 | 52 |
| 2004/07/13 | 92,400 | 92,400 | 91,200 | 92,100 | 29 |
| 2004/07/12 | 90,400 | 92,300 | 90,100 | 92,300 | 39 |
| 2004/07/09 | 90,400 | 90,400 | 90,000 | 90,400 | 42 |
| 2004/07/08 | 90,700 | 90,800 | 90,000 | 90,500 | 63 |
| 2004/07/07 | 91,400 | 91,400 | 90,500 | 90,700 | 86 |
| 2004/07/06 | 92,000 | 92,000 | 91,300 | 91,400 | 60 |
| 2004/07/05 | 91,300 | 92,900 | 91,300 | 92,300 | 83 |
| 2004/07/02 | 92,000 | 92,000 | 91,200 | 91,200 | 140 |
| 2004/07/01 | 93,400 | 93,400 | 92,400 | 93,100 | 43 |
| 2004/06/30 | 93,600 | 94,000 | 92,300 | 93,100 | 165 |
| 2004/06/29 | 93,500 | 96,000 | 93,000 | 93,200 | 129 |
| 2004/06/28 | 92,800 | 92,900 | 92,000 | 92,900 | 68 |
| 2004/06/25 | 93,000 | 93,000 | 91,700 | 92,800 | 59 |
| 2004/06/24 | 93,000 | 93,500 | 92,800 | 93,000 | 41 |
| 2004/06/23 | 94,000 | 94,000 | 92,800 | 92,900 | 69 |
| 2004/06/22 | 95,000 | 95,000 | 93,900 | 93,900 | 22 |
| 2004/06/21 | 95,500 | 95,500 | 93,700 | 95,000 | 70 |
| 2004/06/18 | 97,800 | 99,000 | 95,200 | 95,400 | 86 |
| 2004/06/17 | 99,600 | 99,600 | 92,600 | 97,600 | 248 |
| 2004/06/16 | 102,000 | 105,000 | 99,000 | 99,500 | 312 |
| 2004/06/15 | 97,000 | 106,000 | 96,900 | 104,000 | 574 |
| 2004/06/14 | 95,000 | 97,300 | 95,000 | 96,400 | 117 |
| 2004/06/11 | 94,300 | 95,000 | 92,800 | 93,600 | 199 |
| 2004/06/10 | 92,000 | 94,200 | 91,800 | 93,400 | 166 |
| 2004/06/09 | 91,000 | 94,000 | 90,400 | 91,800 | 158 |
| 2004/06/08 | 91,500 | 92,000 | 90,300 | 91,000 | 81 |
| 2004/06/07 | 91,500 | 91,500 | 91,400 | 91,500 | 44 |
| 2004/06/04 | 92,500 | 92,500 | 91,200 | 91,200 | 32 |
| 2004/06/03 | 93,500 | 93,500 | 92,500 | 92,500 | 50 |
| 2004/06/02 | 93,100 | 94,000 | 93,100 | 93,400 | 29 |
| 2004/06/01 | 92,000 | 92,700 | 92,000 | 92,500 | 47 |
| 2004/05/31 | 91,300 | 91,600 | 91,300 | 91,600 | 27 |
| 2004/05/28 | 94,000 | 94,100 | 91,200 | 91,200 | 44 |
| 2004/05/27 | 94,700 | 95,000 | 94,000 | 94,000 | 30 |
| 2004/05/26 | 95,000 | 96,000 | 94,100 | 94,600 | 53 |
| 2004/05/25 | 97,000 | 98,000 | 94,500 | 94,700 | 88 |
| 2004/05/24 | 96,300 | 98,000 | 95,100 | 96,000 | 69 |
| 2004/05/21 | 97,000 | 98,300 | 94,100 | 96,200 | 70 |
| 2004/05/20 | 99,000 | 99,000 | 97,800 | 98,300 | 30 |
| 2004/05/19 | 93,100 | 99,900 | 93,100 | 98,500 | 15 |
| 2004/05/18 | 87,000 | 93,000 | 87,000 | 93,000 | 64 |
| 2004/05/17 | 97,000 | 97,000 | 87,000 | 87,300 | 96 |
| 2004/05/14 | 101,000 | 101,000 | 97,000 | 97,000 | 100 |
| 2004/05/13 | 100,000 | 101,000 | 100,000 | 100,000 | 60 |
| 2004/05/12 | 100,000 | 104,000 | 100,000 | 103,000 | 74 |
| 2004/05/11 | 97,000 | 100,000 | 97,000 | 100,000 | 163 |
| 2004/05/10 | 111,000 | 111,000 | 99,000 | 100,000 | 139 |
| 2004/05/07 | 108,000 | 111,000 | 106,000 | 111,000 | 132 |
| 2004/05/06 | 115,000 | 115,000 | 107,000 | 109,000 | 212 |
| 2004/04/30 | 115,000 | 115,000 | 113,000 | 114,000 | 41 |
| 2004/04/28 | 115,000 | 116,000 | 113,000 | 115,000 | 65 |
| 2004/04/27 | 113,000 | 116,000 | 108,000 | 116,000 | 200 |
| 2004/04/26 | 115,000 | 115,000 | 111,000 | 113,000 | 142 |
| 2004/04/23 | 117,000 | 117,000 | 114,000 | 116,000 | 119 |
| 2004/04/22 | 119,000 | 119,000 | 114,000 | 117,000 | 184 |
| 2004/04/21 | 120,000 | 120,000 | 117,000 | 119,000 | 56 |
| 2004/04/20 | 116,000 | 121,000 | 116,000 | 120,000 | 174 |
| 2004/04/19 | 119,000 | 119,000 | 114,000 | 116,000 | 132 |
| 2004/04/16 | 122,000 | 122,000 | 118,000 | 119,000 | 93 |
| 2004/04/15 | 124,000 | 124,000 | 117,000 | 122,000 | 178 |
| 2004/04/14 | 126,000 | 126,000 | 122,000 | 124,000 | 163 |
| 2004/04/13 | 125,000 | 130,000 | 124,000 | 125,000 | 280 |
| 2004/04/12 | 119,000 | 126,000 | 119,000 | 125,000 | 186 |
| 2004/04/09 | 123,000 | 123,000 | 118,000 | 119,000 | 130 |
| 2004/04/08 | 125,000 | 126,000 | 117,000 | 126,000 | 386 |
| 2004/04/07 | 130,000 | 130,000 | 126,000 | 127,000 | 253 |
| 2004/04/06 | 143,000 | 143,000 | 130,000 | 135,000 | 1,392 |
| 2004/04/05 | 110,000 | 129,000 | 110,000 | 129,000 | 879 |
| 2004/04/02 | 114,000 | 115,000 | 108,000 | 109,000 | 386 |
| 2004/04/01 | 105,000 | 116,000 | 102,000 | 114,000 | 643 |
| 2004/03/31 | 99,800 | 106,000 | 99,000 | 105,000 | 352 |
| 2004/03/30 | 100,000 | 100,000 | 98,200 | 99,800 | 158 |
| 2004/03/29 | 101,000 | 101,000 | 100,000 | 100,000 | 99 |
| 2004/03/26 | 105,000 | 105,000 | 100,000 | 101,000 | 139 |
| 2004/03/25 | 100,000 | 103,000 | 100,000 | 101,000 | 90 |
| 2004/03/24 | 100,000 | 102,000 | 99,600 | 100,000 | 83 |
| 2004/03/23 | 101,000 | 101,000 | 99,800 | 99,800 | 112 |
| 2004/03/22 | 103,000 | 103,000 | 101,000 | 102,000 | 65 |
| 2004/03/19 | 101,000 | 102,000 | 101,000 | 102,000 | 65 |
| 2004/03/18 | 106,000 | 106,000 | 102,000 | 102,000 | 127 |
| 2004/03/17 | 108,000 | 108,000 | 101,000 | 106,000 | 165 |
| 2004/03/16 | 106,000 | 109,000 | 106,000 | 108,000 | 181 |
| 2004/03/15 | 107,000 | 108,000 | 104,000 | 106,000 | 201 |
| 2004/03/12 | 107,000 | 108,000 | 103,000 | 103,000 | 95 |
| 2004/03/11 | 110,000 | 113,000 | 106,000 | 108,000 | 368 |
| 2004/03/10 | 99,900 | 110,000 | 99,700 | 110,000 | 544 |
| 2004/03/09 | 99,200 | 100,000 | 99,100 | 99,300 | 86 |
| 2004/03/08 | 99,400 | 100,000 | 99,000 | 99,000 | 176 |
| 2004/03/05 | 99,700 | 99,900 | 98,500 | 99,400 | 116 |
| 2004/03/04 | 99,200 | 100,000 | 98,600 | 98,800 | 171 |
| 2004/03/03 | 99,900 | 99,900 | 98,600 | 98,600 | 69 |
| 2004/03/02 | 99,700 | 101,000 | 98,200 | 99,200 | 298 |
| 2004/03/01 | 94,300 | 99,800 | 94,100 | 98,700 | 332 |
| 2004/02/27 | 90,900 | 93,900 | 90,300 | 93,700 | 278 |
| 2004/02/26 | 94,500 | 94,500 | 90,900 | 91,900 | 308 |
| 2004/02/25 | 96,000 | 97,000 | 91,700 | 94,500 | 313 |
| 2004/02/24 | 100,000 | 101,000 | 98,300 | 98,500 | 183 |
| 2004/02/23 | 105,000 | 106,000 | 98,300 | 101,000 | 580 |
| 2004/02/20 | 109,000 | 110,000 | 105,000 | 105,000 | 668 |
| 2004/02/19 | 133,000 | 133,000 | 125,000 | 125,000 | 51 |
| 2004/02/18 | 128,000 | 136,000 | 128,000 | 131,000 | 98 |
| 2004/02/17 | 128,000 | 128,000 | 124,000 | 125,000 | 34 |
| 2004/02/16 | 130,000 | 130,000 | 128,000 | 129,000 | 54 |
| 2004/02/13 | 136,000 | 136,000 | 131,000 | 132,000 | 75 |
| 2004/02/12 | 142,000 | 142,000 | 129,000 | 137,000 | 132 |
| 2004/02/10 | 151,000 | 153,000 | 139,000 | 145,000 | 99 |
| 2004/02/09 | 138,000 | 158,000 | 138,000 | 150,000 | 258 |
| 2004/02/06 | 125,000 | 138,000 | 124,000 | 138,000 | 59 |
| 2004/02/05 | 120,000 | 127,000 | 115,000 | 125,000 | 83 |
| 2004/02/04 | 125,000 | 125,000 | 120,000 | 121,000 | 41 |
| 2004/02/03 | 128,000 | 128,000 | 124,000 | 126,000 | 60 |
| 2004/02/02 | 135,000 | 136,000 | 123,000 | 129,000 | 101 |
| 2004/01/30 | 141,000 | 141,000 | 130,000 | 137,000 | 99 |
| 2004/01/29 | 147,000 | 147,000 | 139,000 | 142,000 | 42 |
| 2004/01/28 | 147,000 | 149,000 | 145,000 | 147,000 | 70 |
| 2004/01/27 | 149,000 | 158,000 | 146,000 | 154,000 | 111 |
| 2004/01/26 | 154,000 | 154,000 | 144,000 | 146,000 | 90 |
| 2004/01/23 | 150,000 | 156,000 | 150,000 | 154,000 | 86 |
| 2004/01/22 | 155,000 | 157,000 | 145,000 | 152,000 | 275 |
| 2004/01/21 | 165,000 | 167,000 | 160,000 | 161,000 | 130 |
| 2004/01/20 | 173,000 | 180,000 | 170,000 | 171,000 | 609 |
| 2004/01/19 | 145,000 | 161,000 | 145,000 | 161,000 | 367 |
| 2004/01/16 | 150,000 | 150,000 | 140,000 | 141,000 | 114 |
| 2004/01/15 | 159,000 | 159,000 | 145,000 | 148,000 | 335 |
| 2004/01/14 | 149,000 | 165,000 | 142,000 | 160,000 | 1,162 |
| 2004/01/13 | 130,000 | 145,000 | 127,000 | 145,000 | 435 |
| 2004/01/09 | 114,000 | 125,000 | 114,000 | 125,000 | 178 |
| 2004/01/08 | 114,000 | 117,000 | 112,000 | 112,000 | 97 |
| 2004/01/07 | 110,000 | 114,000 | 108,000 | 114,000 | 25 |
| 2004/01/06 | 113,000 | 115,000 | 110,000 | 111,000 | 28 |
| 2004/01/05 | 110,000 | 115,000 | 108,000 | 112,000 | 36 |