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 |
|---|---|---|---|---|---|
| 2005/12/30 | 122,000 | 123,000 | 111,000 | 112,000 | 1,860 |
| 2005/12/29 | 112,000 | 124,000 | 111,000 | 124,000 | 5,227 |
| 2005/12/28 | 105,000 | 106,000 | 101,000 | 104,000 | 219 |
| 2005/12/27 | 104,000 | 106,000 | 102,000 | 105,000 | 563 |
| 2005/12/26 | 109,000 | 111,000 | 108,000 | 111,000 | 425 |
| 2005/12/22 | 108,000 | 109,000 | 106,000 | 108,000 | 176 |
| 2005/12/21 | 110,000 | 110,000 | 105,000 | 108,000 | 449 |
| 2005/12/20 | 109,000 | 112,000 | 107,000 | 111,000 | 479 |
| 2005/12/19 | 107,000 | 110,000 | 105,000 | 108,000 | 383 |
| 2005/12/16 | 107,000 | 108,000 | 104,000 | 106,000 | 226 |
| 2005/12/15 | 107,000 | 108,000 | 106,000 | 107,000 | 98 |
| 2005/12/14 | 109,000 | 109,000 | 105,000 | 108,000 | 246 |
| 2005/12/13 | 111,000 | 111,000 | 105,000 | 108,000 | 289 |
| 2005/12/12 | 111,000 | 111,000 | 110,000 | 110,000 | 176 |
| 2005/12/09 | 111,000 | 111,000 | 109,000 | 110,000 | 154 |
| 2005/12/08 | 112,000 | 112,000 | 110,000 | 110,000 | 181 |
| 2005/12/07 | 113,000 | 114,000 | 109,000 | 110,000 | 463 |
| 2005/12/06 | 107,000 | 112,000 | 106,000 | 111,000 | 522 |
| 2005/12/05 | 105,000 | 107,000 | 105,000 | 106,000 | 81 |
| 2005/12/02 | 106,000 | 107,000 | 104,000 | 104,000 | 203 |
| 2005/12/01 | 107,000 | 107,000 | 104,000 | 105,000 | 186 |
| 2005/11/30 | 106,000 | 106,000 | 104,000 | 106,000 | 61 |
| 2005/11/29 | 105,000 | 106,000 | 104,000 | 105,000 | 109 |
| 2005/11/28 | 105,000 | 106,000 | 104,000 | 105,000 | 129 |
| 2005/11/25 | 108,000 | 108,000 | 101,000 | 102,000 | 342 |
| 2005/11/24 | 107,000 | 109,000 | 105,000 | 108,000 | 315 |
| 2005/11/22 | 102,000 | 107,000 | 100,000 | 107,000 | 817 |
| 2005/11/21 | 102,000 | 103,000 | 100,000 | 102,000 | 151 |
| 2005/11/18 | 103,000 | 103,000 | 100,000 | 102,000 | 280 |
| 2005/11/17 | 99,000 | 104,000 | 98,400 | 104,000 | 275 |
| 2005/11/16 | 97,800 | 99,100 | 97,800 | 99,000 | 44 |
| 2005/11/15 | 99,900 | 99,900 | 97,800 | 97,800 | 105 |
| 2005/11/14 | 99,200 | 99,600 | 99,000 | 99,500 | 56 |
| 2005/11/11 | 99,900 | 99,900 | 97,000 | 98,900 | 137 |
| 2005/11/10 | 102,000 | 102,000 | 99,500 | 99,900 | 181 |
| 2005/11/09 | 101,000 | 105,000 | 99,500 | 103,000 | 487 |
| 2005/11/08 | 100,000 | 100,000 | 99,300 | 100,000 | 248 |
| 2005/11/07 | 99,200 | 99,900 | 98,400 | 98,800 | 147 |
| 2005/11/04 | 96,800 | 97,000 | 96,400 | 97,000 | 70 |
| 2005/11/02 | 96,200 | 96,400 | 95,200 | 96,400 | 115 |
| 2005/11/01 | 95,700 | 96,100 | 95,100 | 95,700 | 300 |
| 2005/10/31 | 94,700 | 94,800 | 94,500 | 94,700 | 58 |
| 2005/10/28 | 94,800 | 94,800 | 94,500 | 94,500 | 39 |
| 2005/10/27 | 94,700 | 94,800 | 94,500 | 94,500 | 60 |
| 2005/10/26 | 95,000 | 95,000 | 94,600 | 94,600 | 33 |
| 2005/10/25 | 94,700 | 95,000 | 94,600 | 94,600 | 48 |
| 2005/10/24 | 95,100 | 95,100 | 94,700 | 94,700 | 47 |
| 2005/10/21 | 94,500 | 94,700 | 94,300 | 94,700 | 43 |
| 2005/10/20 | 95,000 | 95,000 | 94,600 | 94,900 | 28 |
| 2005/10/19 | 95,100 | 95,100 | 94,300 | 94,400 | 25 |
| 2005/10/18 | 95,800 | 95,800 | 94,500 | 95,500 | 65 |
| 2005/10/17 | 95,100 | 95,500 | 95,000 | 95,400 | 95 |
| 2005/10/14 | 94,500 | 95,000 | 94,400 | 95,000 | 43 |
| 2005/10/13 | 94,100 | 94,500 | 94,000 | 94,400 | 49 |
| 2005/10/12 | 94,000 | 94,000 | 93,500 | 93,900 | 65 |
| 2005/10/11 | 93,500 | 94,000 | 93,400 | 94,000 | 20 |
| 2005/10/07 | 93,500 | 93,900 | 93,200 | 93,500 | 35 |
| 2005/10/06 | 93,600 | 93,800 | 93,300 | 93,600 | 26 |
| 2005/10/05 | 94,000 | 94,200 | 93,200 | 94,100 | 43 |
| 2005/10/04 | 92,000 | 93,000 | 91,900 | 93,000 | 60 |
| 2005/10/03 | 92,100 | 92,400 | 91,900 | 91,900 | 148 |
| 2005/09/30 | 92,400 | 92,500 | 92,300 | 92,400 | 83 |
| 2005/09/29 | 92,900 | 92,900 | 92,100 | 92,800 | 164 |
| 2005/09/28 | 93,600 | 93,800 | 92,000 | 92,900 | 131 |
| 2005/09/27 | 94,900 | 94,900 | 93,600 | 93,600 | 140 |
| 2005/09/26 | 94,200 | 95,000 | 94,100 | 95,000 | 62 |
| 2005/09/22 | 94,500 | 94,500 | 94,000 | 94,100 | 82 |
| 2005/09/21 | 95,300 | 95,300 | 94,300 | 94,500 | 103 |
| 2005/09/20 | 95,700 | 95,700 | 94,900 | 95,300 | 140 |
| 2005/09/16 | 95,300 | 97,500 | 95,000 | 95,700 | 182 |
| 2005/09/15 | 95,000 | 95,500 | 94,600 | 95,100 | 236 |
| 2005/09/14 | 95,600 | 96,000 | 95,300 | 95,500 | 92 |
| 2005/09/13 | 97,500 | 97,700 | 95,000 | 96,100 | 143 |
| 2005/09/12 | 98,000 | 98,800 | 94,000 | 97,300 | 318 |
| 2005/09/09 | 105,000 | 109,000 | 97,100 | 97,500 | 2,127 |
| 2005/09/08 | 99,800 | 103,000 | 96,000 | 103,000 | 865 |
| 2005/09/07 | 93,200 | 93,300 | 92,600 | 92,700 | 41 |
| 2005/09/06 | 93,200 | 93,300 | 93,200 | 93,200 | 42 |
| 2005/09/05 | 93,700 | 93,700 | 93,000 | 93,200 | 54 |
| 2005/09/02 | 94,000 | 94,100 | 93,600 | 93,600 | 39 |
| 2005/09/01 | 94,000 | 94,200 | 93,500 | 94,000 | 72 |
| 2005/08/31 | 94,300 | 94,300 | 92,800 | 94,000 | 57 |
| 2005/08/30 | 93,600 | 94,400 | 93,500 | 94,200 | 51 |
| 2005/08/29 | 93,500 | 93,500 | 92,800 | 93,500 | 28 |
| 2005/08/26 | 93,900 | 94,000 | 92,800 | 92,800 | 92 |
| 2005/08/25 | 94,000 | 94,000 | 93,000 | 93,800 | 53 |
| 2005/08/24 | 93,700 | 94,000 | 92,600 | 93,800 | 103 |
| 2005/08/23 | 93,000 | 93,500 | 92,800 | 93,500 | 83 |
| 2005/08/22 | 93,000 | 93,000 | 91,900 | 92,500 | 72 |
| 2005/08/19 | 93,100 | 93,300 | 92,100 | 92,100 | 48 |
| 2005/08/18 | 93,400 | 93,900 | 92,100 | 93,100 | 88 |
| 2005/08/17 | 93,000 | 93,900 | 93,000 | 93,400 | 27 |
| 2005/08/16 | 93,200 | 93,300 | 92,000 | 92,700 | 61 |
| 2005/08/15 | 92,200 | 93,200 | 92,200 | 93,200 | 32 |
| 2005/08/12 | 92,000 | 92,200 | 92,000 | 92,000 | 62 |
| 2005/08/11 | 94,500 | 94,500 | 91,100 | 92,000 | 104 |
| 2005/08/10 | 93,100 | 94,500 | 93,100 | 94,500 | 163 |
| 2005/08/09 | 91,500 | 92,900 | 91,500 | 92,500 | 9 |
| 2005/08/08 | 94,000 | 94,000 | 91,000 | 91,500 | 121 |
| 2005/08/05 | 92,300 | 93,500 | 92,000 | 92,000 | 92 |
| 2005/08/04 | 91,100 | 93,000 | 91,100 | 91,700 | 58 |
| 2005/08/03 | 91,100 | 93,600 | 91,100 | 91,400 | 86 |
| 2005/08/02 | 94,100 | 94,300 | 91,500 | 92,100 | 71 |
| 2005/08/01 | 91,500 | 93,100 | 91,500 | 93,100 | 54 |
| 2005/07/29 | 94,000 | 94,000 | 89,400 | 91,100 | 291 |
| 2005/07/28 | 93,300 | 93,900 | 93,100 | 93,500 | 71 |
| 2005/07/27 | 91,000 | 93,700 | 91,000 | 93,000 | 100 |
| 2005/07/26 | 93,400 | 93,400 | 87,100 | 90,500 | 87 |
| 2005/07/25 | 92,400 | 93,600 | 92,400 | 93,600 | 87 |
| 2005/07/22 | 92,500 | 92,500 | 91,300 | 92,300 | 40 |
| 2005/07/21 | 92,700 | 92,700 | 92,000 | 92,700 | 26 |
| 2005/07/20 | 92,900 | 93,400 | 92,000 | 92,900 | 56 |
| 2005/07/19 | 93,500 | 93,500 | 92,500 | 93,000 | 62 |
| 2005/07/15 | 93,500 | 93,600 | 93,000 | 93,000 | 82 |
| 2005/07/14 | 91,500 | 93,500 | 91,300 | 92,900 | 164 |
| 2005/07/13 | 90,300 | 91,000 | 90,200 | 91,000 | 48 |
| 2005/07/12 | 90,800 | 91,500 | 90,000 | 90,300 | 78 |
| 2005/07/11 | 91,200 | 91,600 | 91,200 | 91,500 | 38 |
| 2005/07/08 | 92,100 | 92,100 | 91,100 | 91,100 | 67 |
| 2005/07/07 | 94,000 | 94,000 | 91,900 | 92,400 | 84 |
| 2005/07/06 | 92,800 | 93,400 | 92,700 | 93,200 | 102 |
| 2005/07/05 | 90,700 | 91,900 | 90,700 | 91,800 | 130 |
| 2005/07/04 | 90,100 | 91,000 | 89,200 | 90,300 | 103 |
| 2005/07/01 | 92,000 | 92,000 | 91,000 | 91,100 | 108 |
| 2005/06/30 | 92,000 | 93,900 | 92,000 | 92,900 | 64 |
| 2005/06/29 | 95,000 | 95,500 | 91,300 | 91,300 | 90 |
| 2005/06/28 | 91,600 | 95,000 | 90,100 | 95,000 | 132 |
| 2005/06/27 | 89,600 | 93,500 | 89,500 | 91,600 | 158 |
| 2005/06/24 | 95,000 | 95,000 | 91,500 | 91,600 | 157 |
| 2005/06/23 | 99,000 | 99,000 | 96,000 | 96,000 | 134 |
| 2005/06/22 | 101,000 | 101,000 | 98,000 | 98,200 | 184 |
| 2005/06/21 | 102,000 | 103,000 | 99,000 | 101,000 | 260 |
| 2005/06/20 | 103,000 | 104,000 | 98,100 | 102,000 | 603 |
| 2005/06/17 | 100,000 | 100,000 | 96,500 | 97,100 | 574 |
| 2005/06/16 | 100,000 | 102,000 | 93,500 | 94,000 | 522 |
| 2005/06/15 | 98,000 | 104,000 | 97,100 | 98,200 | 1,449 |
| 2005/06/14 | 94,200 | 96,800 | 93,200 | 96,000 | 453 |
| 2005/06/13 | 87,000 | 94,200 | 87,000 | 91,600 | 315 |
| 2005/06/10 | 90,000 | 90,000 | 85,300 | 87,000 | 147 |
| 2005/06/09 | 94,000 | 94,400 | 87,100 | 90,000 | 215 |
| 2005/06/08 | 94,200 | 94,800 | 93,200 | 94,000 | 242 |
| 2005/06/07 | 92,100 | 94,500 | 92,000 | 93,200 | 222 |
| 2005/06/06 | 90,000 | 93,000 | 90,000 | 92,000 | 145 |
| 2005/06/03 | 90,000 | 92,400 | 89,100 | 90,000 | 234 |
| 2005/06/02 | 86,000 | 89,000 | 85,300 | 89,000 | 119 |
| 2005/06/01 | 85,000 | 85,400 | 83,700 | 85,300 | 89 |
| 2005/05/31 | 83,500 | 85,700 | 81,600 | 83,700 | 116 |
| 2005/05/30 | 83,300 | 86,100 | 81,000 | 81,500 | 69 |
| 2005/05/27 | 81,500 | 82,000 | 80,500 | 81,300 | 42 |
| 2005/05/26 | 80,500 | 81,000 | 80,500 | 80,500 | 37 |
| 2005/05/25 | 82,800 | 83,700 | 81,500 | 81,500 | 48 |
| 2005/05/24 | 85,100 | 85,400 | 83,100 | 83,100 | 95 |
| 2005/05/23 | 86,000 | 87,000 | 85,000 | 85,000 | 63 |
| 2005/05/20 | 87,000 | 87,000 | 85,000 | 86,000 | 83 |
| 2005/05/19 | 87,500 | 89,800 | 86,000 | 87,100 | 89 |
| 2005/05/18 | 85,400 | 89,000 | 85,200 | 87,500 | 146 |
| 2005/05/17 | 93,200 | 94,000 | 83,200 | 84,900 | 351 |
| 2005/05/16 | 100,000 | 100,000 | 92,000 | 93,000 | 472 |
| 2005/05/13 | 98,000 | 105,000 | 94,500 | 102,000 | 501 |
| 2005/05/12 | 107,000 | 107,000 | 98,500 | 100,000 | 1,028 |
| 2005/05/11 | 98,000 | 109,000 | 94,500 | 105,000 | 1,604 |
| 2005/05/10 | 93,200 | 103,000 | 86,500 | 98,000 | 1,198 |
| 2005/05/09 | 85,000 | 93,400 | 84,500 | 93,400 | 789 |
| 2005/05/06 | 85,000 | 85,000 | 81,000 | 83,400 | 190 |
| 2005/05/02 | 86,100 | 87,000 | 83,100 | 85,400 | 389 |
| 2005/04/28 | 80,400 | 80,600 | 80,000 | 80,000 | 23 |
| 2005/04/27 | 81,000 | 81,000 | 80,000 | 80,100 | 31 |
| 2005/04/26 | 80,000 | 80,800 | 79,800 | 80,800 | 21 |
| 2005/04/25 | 80,000 | 81,000 | 79,300 | 79,500 | 28 |
| 2005/04/22 | 79,000 | 79,300 | 78,800 | 79,300 | 31 |
| 2005/04/21 | 79,000 | 79,100 | 78,900 | 79,100 | 24 |
| 2005/04/20 | 78,700 | 79,000 | 78,600 | 79,000 | 5 |
| 2005/04/19 | 78,100 | 79,300 | 78,100 | 78,500 | 69 |
| 2005/04/18 | 79,600 | 79,600 | 79,100 | 79,100 | 79 |
| 2005/04/15 | 79,600 | 79,700 | 79,300 | 79,700 | 26 |
| 2005/04/14 | 79,500 | 79,800 | 79,400 | 79,800 | 108 |
| 2005/04/13 | 80,500 | 80,500 | 79,800 | 79,800 | 24 |
| 2005/04/12 | 80,300 | 80,400 | 79,800 | 79,800 | 35 |
| 2005/04/11 | 80,000 | 80,200 | 79,600 | 79,700 | 39 |
| 2005/04/08 | 79,600 | 80,000 | 79,000 | 79,400 | 37 |
| 2005/04/07 | 80,000 | 80,000 | 79,500 | 79,500 | 9 |
| 2005/04/06 | 79,900 | 80,000 | 79,000 | 80,000 | 48 |
| 2005/04/05 | 79,800 | 80,000 | 79,000 | 79,000 | 55 |
| 2005/04/04 | 81,000 | 81,000 | 79,500 | 79,500 | 23 |
| 2005/04/01 | 80,000 | 84,000 | 79,000 | 79,000 | 581 |
| 2005/03/31 | 78,500 | 81,000 | 78,500 | 81,000 | 71 |
| 2005/03/30 | 78,100 | 78,800 | 78,000 | 78,200 | 19 |
| 2005/03/29 | 79,000 | 79,000 | 78,000 | 78,400 | 37 |
| 2005/03/28 | 80,000 | 80,200 | 78,900 | 79,100 | 36 |
| 2005/03/25 | 79,500 | 81,000 | 79,200 | 80,000 | 130 |
| 2005/03/24 | 78,700 | 79,300 | 78,000 | 79,200 | 89 |
| 2005/03/23 | 77,600 | 78,400 | 77,600 | 78,400 | 30 |
| 2005/03/22 | 77,100 | 77,900 | 76,900 | 77,600 | 76 |
| 2005/03/18 | 77,500 | 78,000 | 77,100 | 77,500 | 66 |
| 2005/03/17 | 78,000 | 78,000 | 77,500 | 77,600 | 67 |
| 2005/03/16 | 78,300 | 78,400 | 78,000 | 78,000 | 48 |
| 2005/03/15 | 78,500 | 78,500 | 78,300 | 78,300 | 31 |
| 2005/03/14 | 79,000 | 79,000 | 78,500 | 78,500 | 67 |
| 2005/03/11 | 78,600 | 78,800 | 78,300 | 78,800 | 17 |
| 2005/03/10 | 78,600 | 78,700 | 78,400 | 78,500 | 28 |
| 2005/03/09 | 79,300 | 79,300 | 78,500 | 78,600 | 49 |
| 2005/03/08 | 79,000 | 79,500 | 78,000 | 79,300 | 105 |
| 2005/03/07 | 79,100 | 79,900 | 79,000 | 79,000 | 45 |
| 2005/03/04 | 80,000 | 80,000 | 78,200 | 79,000 | 114 |
| 2005/03/03 | 80,000 | 80,400 | 80,000 | 80,100 | 38 |
| 2005/03/02 | 79,900 | 80,300 | 79,800 | 80,300 | 96 |
| 2005/03/01 | 80,000 | 80,100 | 79,700 | 79,800 | 20 |
| 2005/02/28 | 80,100 | 80,100 | 79,500 | 80,100 | 46 |
| 2005/02/25 | 81,000 | 81,000 | 80,000 | 80,000 | 69 |
| 2005/02/24 | 81,100 | 81,100 | 80,700 | 81,000 | 24 |
| 2005/02/23 | 80,800 | 81,000 | 80,000 | 81,000 | 24 |
| 2005/02/22 | 79,900 | 81,400 | 79,200 | 80,800 | 57 |
| 2005/02/21 | 80,200 | 80,900 | 80,000 | 80,000 | 46 |
| 2005/02/18 | 80,800 | 81,000 | 80,100 | 81,000 | 22 |
| 2005/02/17 | 80,200 | 80,200 | 79,900 | 79,900 | 21 |
| 2005/02/16 | 80,200 | 80,200 | 79,700 | 80,200 | 35 |
| 2005/02/15 | 80,300 | 80,300 | 80,000 | 80,200 | 21 |
| 2005/02/14 | 80,300 | 80,700 | 79,800 | 80,700 | 74 |
| 2005/02/10 | 81,700 | 82,000 | 80,700 | 80,700 | 36 |
| 2005/02/09 | 81,600 | 81,800 | 81,200 | 81,800 | 26 |
| 2005/02/08 | 82,000 | 82,000 | 81,200 | 81,800 | 29 |
| 2005/02/07 | 82,000 | 82,200 | 82,000 | 82,000 | 37 |
| 2005/02/04 | 81,700 | 81,700 | 80,100 | 80,600 | 50 |
| 2005/02/03 | 84,000 | 84,000 | 82,000 | 82,000 | 38 |
| 2005/02/02 | 84,500 | 84,500 | 80,000 | 82,900 | 101 |
| 2005/02/01 | 85,900 | 86,000 | 84,200 | 84,600 | 133 |
| 2005/01/31 | 81,700 | 89,000 | 81,000 | 86,000 | 675 |
| 2005/01/28 | 79,500 | 80,800 | 79,300 | 80,700 | 186 |
| 2005/01/27 | 79,900 | 80,000 | 79,500 | 79,500 | 44 |
| 2005/01/26 | 80,000 | 80,000 | 79,600 | 79,800 | 33 |
| 2005/01/25 | 80,000 | 80,300 | 79,100 | 79,600 | 34 |
| 2005/01/24 | 80,000 | 80,200 | 78,800 | 80,200 | 48 |
| 2005/01/21 | 78,600 | 80,000 | 78,600 | 80,000 | 21 |
| 2005/01/20 | 79,200 | 80,000 | 78,600 | 78,600 | 37 |
| 2005/01/19 | 80,100 | 80,100 | 78,000 | 79,100 | 114 |
| 2005/01/18 | 80,100 | 80,100 | 79,900 | 80,000 | 62 |
| 2005/01/17 | 80,000 | 80,300 | 79,700 | 80,300 | 47 |
| 2005/01/14 | 79,500 | 80,800 | 79,500 | 80,800 | 32 |
| 2005/01/13 | 80,000 | 81,000 | 79,600 | 81,000 | 64 |
| 2005/01/12 | 80,700 | 80,700 | 79,900 | 80,000 | 55 |
| 2005/01/11 | 80,700 | 81,000 | 80,600 | 80,700 | 57 |
| 2005/01/07 | 79,700 | 80,800 | 79,500 | 80,600 | 58 |
| 2005/01/06 | 79,900 | 80,500 | 79,700 | 80,000 | 34 |
| 2005/01/05 | 80,000 | 80,000 | 79,600 | 79,600 | 29 |
| 2005/01/04 | 80,000 | 80,000 | 79,500 | 80,000 | 46 |