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 |
|---|---|---|---|---|---|
| 2006/12/29 | 86,400 | 87,000 | 81,700 | 85,200 | 83 |
| 2006/12/28 | 87,500 | 87,600 | 86,400 | 86,900 | 179 |
| 2006/12/27 | 88,500 | 88,900 | 85,800 | 86,500 | 144 |
| 2006/12/26 | 89,200 | 89,200 | 86,800 | 88,200 | 488 |
| 2006/12/25 | 90,000 | 90,300 | 88,900 | 89,600 | 771 |
| 2006/12/22 | 90,500 | 90,500 | 90,200 | 90,300 | 212 |
| 2006/12/21 | 90,900 | 91,200 | 90,800 | 90,900 | 70 |
| 2006/12/20 | 90,600 | 91,000 | 90,000 | 90,800 | 103 |
| 2006/12/19 | 91,400 | 91,400 | 90,600 | 90,600 | 136 |
| 2006/12/18 | 91,400 | 91,700 | 91,000 | 91,500 | 118 |
| 2006/12/15 | 91,000 | 93,000 | 91,000 | 91,400 | 91 |
| 2006/12/14 | 91,500 | 91,500 | 90,000 | 91,100 | 71 |
| 2006/12/13 | 92,100 | 92,100 | 91,500 | 92,000 | 50 |
| 2006/12/12 | 93,900 | 93,900 | 92,300 | 92,500 | 78 |
| 2006/12/11 | 94,800 | 94,800 | 93,900 | 94,000 | 172 |
| 2006/12/08 | 94,700 | 94,700 | 94,000 | 94,200 | 63 |
| 2006/12/07 | 94,600 | 95,000 | 94,100 | 95,000 | 70 |
| 2006/12/06 | 94,800 | 95,000 | 93,000 | 94,600 | 68 |
| 2006/12/05 | 94,900 | 94,900 | 94,300 | 94,800 | 32 |
| 2006/12/04 | 93,000 | 94,900 | 93,000 | 94,900 | 52 |
| 2006/12/01 | 92,500 | 93,700 | 92,500 | 93,500 | 46 |
| 2006/11/30 | 92,000 | 93,000 | 91,800 | 92,800 | 86 |
| 2006/11/29 | 90,600 | 92,000 | 90,000 | 91,700 | 49 |
| 2006/11/28 | 88,300 | 90,800 | 88,000 | 90,000 | 46 |
| 2006/11/27 | 87,100 | 89,900 | 87,000 | 88,000 | 33 |
| 2006/11/24 | 85,100 | 86,600 | 84,100 | 86,600 | 75 |
| 2006/11/22 | 84,000 | 85,000 | 84,000 | 85,000 | 59 |
| 2006/11/21 | 86,000 | 87,000 | 84,000 | 84,000 | 70 |
| 2006/11/20 | 89,700 | 89,700 | 86,200 | 86,200 | 68 |
| 2006/11/17 | 91,500 | 91,800 | 87,800 | 88,200 | 94 |
| 2006/11/16 | 91,900 | 92,600 | 91,600 | 91,800 | 46 |
| 2006/11/15 | 93,800 | 93,800 | 91,300 | 91,800 | 55 |
| 2006/11/14 | 93,000 | 93,000 | 91,100 | 93,000 | 112 |
| 2006/11/13 | 93,500 | 93,500 | 92,000 | 92,700 | 62 |
| 2006/11/10 | 94,700 | 95,100 | 94,000 | 94,000 | 22 |
| 2006/11/09 | 91,500 | 94,500 | 91,500 | 93,700 | 64 |
| 2006/11/08 | 92,300 | 93,000 | 90,800 | 92,300 | 172 |
| 2006/11/07 | 97,000 | 97,000 | 92,100 | 94,000 | 329 |
| 2006/11/06 | 99,000 | 99,000 | 97,100 | 97,100 | 251 |
| 2006/11/02 | 98,100 | 99,300 | 97,800 | 98,300 | 225 |
| 2006/11/01 | 97,600 | 101,000 | 97,500 | 98,300 | 559 |
| 2006/10/31 | 99,100 | 102,000 | 97,300 | 97,500 | 2,041 |
| 2006/10/30 | 102,000 | 109,000 | 100,000 | 105,000 | 2,654 |
| 2006/10/27 | 101,000 | 101,000 | 98,000 | 99,000 | 204 |
| 2006/10/26 | 100,000 | 103,000 | 97,200 | 99,500 | 926 |
| 2006/10/25 | 99,700 | 105,000 | 97,100 | 100,000 | 3,466 |
| 2006/10/24 | 95,700 | 95,700 | 95,600 | 95,700 | 652 |
| 2006/10/23 | 85,500 | 85,700 | 84,900 | 85,700 | 39 |
| 2006/10/20 | 85,400 | 85,400 | 84,000 | 84,900 | 21 |
| 2006/10/19 | 85,500 | 85,500 | 84,500 | 84,900 | 85 |
| 2006/10/18 | 81,000 | 84,000 | 81,000 | 84,000 | 161 |
| 2006/10/17 | 83,200 | 83,400 | 81,600 | 82,500 | 42 |
| 2006/10/16 | 80,300 | 82,500 | 80,300 | 82,500 | 73 |
| 2006/10/13 | 80,200 | 80,400 | 79,500 | 80,100 | 149 |
| 2006/10/12 | 80,200 | 80,900 | 80,000 | 80,200 | 83 |
| 2006/10/11 | 84,000 | 84,000 | 81,200 | 81,200 | 110 |
| 2006/10/10 | 85,000 | 86,200 | 84,000 | 86,000 | 57 |
| 2006/10/06 | 87,000 | 87,000 | 85,100 | 86,400 | 47 |
| 2006/10/05 | 86,300 | 86,600 | 84,000 | 86,600 | 38 |
| 2006/10/04 | 87,800 | 87,800 | 85,200 | 85,300 | 44 |
| 2006/10/03 | 87,200 | 87,200 | 86,000 | 86,900 | 57 |
| 2006/10/02 | 87,500 | 87,500 | 86,000 | 86,000 | 51 |
| 2006/09/29 | 85,000 | 89,000 | 85,000 | 89,000 | 108 |
| 2006/09/28 | 82,000 | 84,000 | 82,000 | 84,000 | 43 |
| 2006/09/27 | 81,100 | 81,800 | 81,000 | 81,800 | 15 |
| 2006/09/26 | 81,500 | 82,000 | 80,800 | 81,000 | 16 |
| 2006/09/25 | 82,500 | 82,700 | 80,500 | 80,500 | 24 |
| 2006/09/22 | 80,000 | 80,800 | 79,500 | 80,500 | 19 |
| 2006/09/21 | 79,500 | 81,000 | 79,500 | 79,700 | 18 |
| 2006/09/20 | 80,000 | 81,500 | 79,700 | 79,800 | 50 |
| 2006/09/19 | 81,500 | 81,600 | 80,200 | 80,200 | 52 |
| 2006/09/15 | 80,600 | 81,500 | 80,500 | 81,500 | 32 |
| 2006/09/14 | 83,000 | 83,000 | 79,800 | 81,200 | 55 |
| 2006/09/13 | 85,600 | 85,600 | 82,000 | 82,000 | 78 |
| 2006/09/12 | 86,000 | 86,000 | 85,300 | 85,300 | 38 |
| 2006/09/11 | 87,000 | 87,000 | 85,800 | 85,800 | 42 |
| 2006/09/08 | 85,000 | 86,000 | 84,900 | 86,000 | 15 |
| 2006/09/07 | 85,100 | 86,400 | 84,500 | 85,000 | 46 |
| 2006/09/06 | 86,000 | 86,100 | 85,000 | 85,000 | 45 |
| 2006/09/05 | 86,300 | 86,400 | 85,000 | 85,000 | 85 |
| 2006/09/04 | 85,800 | 86,800 | 85,000 | 85,800 | 59 |
| 2006/09/01 | 86,700 | 86,700 | 85,000 | 85,700 | 44 |
| 2006/08/31 | 87,000 | 87,000 | 85,700 | 85,700 | 54 |
| 2006/08/30 | 87,000 | 87,000 | 86,000 | 86,000 | 17 |
| 2006/08/29 | 85,600 | 87,800 | 85,600 | 86,000 | 34 |
| 2006/08/28 | 86,300 | 86,300 | 85,000 | 85,200 | 86 |
| 2006/08/25 | 90,900 | 90,900 | 87,200 | 87,300 | 110 |
| 2006/08/24 | 90,000 | 90,500 | 89,700 | 90,000 | 51 |
| 2006/08/23 | 89,500 | 90,700 | 89,400 | 90,000 | 38 |
| 2006/08/22 | 91,500 | 91,500 | 89,500 | 90,000 | 100 |
| 2006/08/21 | 91,200 | 92,500 | 89,800 | 90,500 | 209 |
| 2006/08/18 | 86,500 | 93,400 | 86,400 | 88,800 | 338 |
| 2006/08/17 | 84,900 | 87,600 | 84,100 | 86,300 | 151 |
| 2006/08/16 | 85,000 | 85,200 | 83,500 | 84,000 | 111 |
| 2006/08/15 | 81,900 | 83,000 | 81,000 | 83,000 | 141 |
| 2006/08/14 | 82,100 | 82,100 | 79,900 | 80,900 | 124 |
| 2006/08/11 | 82,900 | 82,900 | 80,600 | 81,100 | 198 |
| 2006/08/10 | 82,500 | 86,700 | 80,200 | 83,000 | 528 |
| 2006/08/09 | 77,700 | 82,700 | 77,200 | 79,800 | 204 |
| 2006/08/08 | 78,100 | 78,100 | 77,000 | 78,000 | 62 |
| 2006/08/07 | 79,000 | 79,200 | 77,900 | 78,500 | 103 |
| 2006/08/04 | 79,600 | 80,000 | 78,900 | 79,000 | 105 |
| 2006/08/03 | 78,900 | 80,300 | 78,300 | 79,500 | 148 |
| 2006/08/02 | 77,000 | 78,500 | 76,200 | 78,000 | 133 |
| 2006/08/01 | 76,000 | 79,300 | 73,500 | 77,000 | 624 |
| 2006/07/31 | 77,000 | 77,000 | 77,000 | 77,000 | 63 |
| 2006/07/28 | 84,700 | 87,000 | 84,600 | 87,000 | 31 |
| 2006/07/27 | 85,100 | 86,500 | 84,100 | 85,400 | 62 |
| 2006/07/26 | 89,000 | 89,000 | 86,500 | 86,500 | 67 |
| 2006/07/25 | 88,800 | 90,900 | 88,800 | 88,800 | 45 |
| 2006/07/24 | 87,500 | 89,000 | 85,000 | 87,900 | 100 |
| 2006/07/21 | 88,500 | 90,700 | 88,000 | 90,500 | 72 |
| 2006/07/20 | 90,000 | 91,800 | 88,000 | 90,500 | 141 |
| 2006/07/19 | 89,300 | 90,600 | 83,300 | 87,000 | 293 |
| 2006/07/18 | 99,700 | 99,700 | 88,700 | 91,300 | 631 |
| 2006/07/14 | 99,500 | 99,500 | 97,000 | 98,700 | 193 |
| 2006/07/13 | 102,000 | 103,000 | 98,300 | 100,000 | 840 |
| 2006/07/12 | 101,000 | 120,000 | 101,000 | 104,000 | 5,535 |
| 2006/07/11 | 104,000 | 105,000 | 100,000 | 100,000 | 171 |
| 2006/07/10 | 105,000 | 106,000 | 103,000 | 106,000 | 124 |
| 2006/07/07 | 112,000 | 112,000 | 105,000 | 108,000 | 114 |
| 2006/07/06 | 113,000 | 113,000 | 111,000 | 112,000 | 52 |
| 2006/07/05 | 113,000 | 114,000 | 111,000 | 114,000 | 66 |
| 2006/07/04 | 116,000 | 116,000 | 115,000 | 115,000 | 69 |
| 2006/07/03 | 114,000 | 117,000 | 113,000 | 117,000 | 84 |
| 2006/06/30 | 112,000 | 113,000 | 112,000 | 113,000 | 43 |
| 2006/06/29 | 111,000 | 112,000 | 111,000 | 111,000 | 20 |
| 2006/06/28 | 112,000 | 112,000 | 110,000 | 112,000 | 37 |
| 2006/06/27 | 112,000 | 112,000 | 110,000 | 112,000 | 56 |
| 2006/06/26 | 112,000 | 113,000 | 111,000 | 113,000 | 26 |
| 2006/06/23 | 114,000 | 114,000 | 111,000 | 113,000 | 80 |
| 2006/06/22 | 112,000 | 114,000 | 112,000 | 114,000 | 60 |
| 2006/06/21 | 112,000 | 112,000 | 108,000 | 112,000 | 103 |
| 2006/06/20 | 116,000 | 116,000 | 112,000 | 113,000 | 67 |
| 2006/06/19 | 116,000 | 116,000 | 114,000 | 116,000 | 55 |
| 2006/06/16 | 114,000 | 115,000 | 112,000 | 114,000 | 169 |
| 2006/06/15 | 108,000 | 110,000 | 107,000 | 110,000 | 97 |
| 2006/06/14 | 103,000 | 106,000 | 102,000 | 106,000 | 58 |
| 2006/06/13 | 103,000 | 106,000 | 103,000 | 104,000 | 82 |
| 2006/06/12 | 100,000 | 104,000 | 100,000 | 104,000 | 79 |
| 2006/06/09 | 104,000 | 104,000 | 99,000 | 102,000 | 194 |
| 2006/06/08 | 105,000 | 105,000 | 98,000 | 102,000 | 270 |
| 2006/06/07 | 109,000 | 111,000 | 106,000 | 106,000 | 70 |
| 2006/06/06 | 107,000 | 110,000 | 106,000 | 107,000 | 112 |
| 2006/06/05 | 103,000 | 112,000 | 103,000 | 112,000 | 171 |
| 2006/06/02 | 106,000 | 107,000 | 94,000 | 107,000 | 485 |
| 2006/06/01 | 113,000 | 115,000 | 100,000 | 104,000 | 412 |
| 2006/05/31 | 117,000 | 117,000 | 110,000 | 115,000 | 210 |
| 2006/05/30 | 121,000 | 123,000 | 118,000 | 120,000 | 73 |
| 2006/05/29 | 129,000 | 129,000 | 119,000 | 121,000 | 175 |
| 2006/05/26 | 128,000 | 130,000 | 124,000 | 127,000 | 206 |
| 2006/05/25 | 132,000 | 133,000 | 130,000 | 130,000 | 54 |
| 2006/05/24 | 132,000 | 133,000 | 129,000 | 132,000 | 49 |
| 2006/05/23 | 133,000 | 134,000 | 130,000 | 130,000 | 45 |
| 2006/05/22 | 138,000 | 139,000 | 133,000 | 135,000 | 68 |
| 2006/05/19 | 133,000 | 137,000 | 132,000 | 136,000 | 93 |
| 2006/05/18 | 130,000 | 135,000 | 128,000 | 135,000 | 73 |
| 2006/05/17 | 133,000 | 135,000 | 130,000 | 135,000 | 70 |
| 2006/05/16 | 144,000 | 144,000 | 132,000 | 135,000 | 184 |
| 2006/05/15 | 137,000 | 144,000 | 136,000 | 141,000 | 319 |
| 2006/05/12 | 127,000 | 130,000 | 126,000 | 129,000 | 190 |
| 2006/05/11 | 137,000 | 137,000 | 130,000 | 133,000 | 136 |
| 2006/05/10 | 140,000 | 140,000 | 135,000 | 137,000 | 135 |
| 2006/05/09 | 142,000 | 143,000 | 140,000 | 141,000 | 74 |
| 2006/05/08 | 142,000 | 144,000 | 142,000 | 143,000 | 30 |
| 2006/05/02 | 145,000 | 145,000 | 142,000 | 145,000 | 56 |
| 2006/05/01 | 148,000 | 148,000 | 143,000 | 144,000 | 129 |
| 2006/04/28 | 143,000 | 146,000 | 141,000 | 146,000 | 80 |
| 2006/04/27 | 144,000 | 147,000 | 142,000 | 144,000 | 172 |
| 2006/04/26 | 140,000 | 145,000 | 137,000 | 143,000 | 240 |
| 2006/04/25 | 145,000 | 145,000 | 140,000 | 141,000 | 129 |
| 2006/04/24 | 141,000 | 149,000 | 134,000 | 143,000 | 662 |
| 2006/04/21 | 139,000 | 141,000 | 138,000 | 139,000 | 377 |
| 2006/04/20 | 140,000 | 141,000 | 138,000 | 140,000 | 395 |
| 2006/04/19 | 135,000 | 141,000 | 134,000 | 141,000 | 674 |
| 2006/04/18 | 126,000 | 136,000 | 118,000 | 134,000 | 595 |
| 2006/04/17 | 137,000 | 137,000 | 128,000 | 128,000 | 489 |
| 2006/04/14 | 138,000 | 138,000 | 136,000 | 137,000 | 138 |
| 2006/04/13 | 137,000 | 139,000 | 134,000 | 139,000 | 277 |
| 2006/04/12 | 137,000 | 138,000 | 136,000 | 136,000 | 168 |
| 2006/04/11 | 138,000 | 139,000 | 135,000 | 139,000 | 336 |
| 2006/04/10 | 137,000 | 140,000 | 137,000 | 138,000 | 239 |
| 2006/04/07 | 137,000 | 139,000 | 135,000 | 138,000 | 324 |
| 2006/04/06 | 137,000 | 140,000 | 135,000 | 139,000 | 417 |
| 2006/04/05 | 136,000 | 142,000 | 136,000 | 138,000 | 1,180 |
| 2006/04/04 | 132,000 | 137,000 | 130,000 | 135,000 | 1,048 |
| 2006/04/03 | 130,000 | 131,000 | 128,000 | 130,000 | 675 |
| 2006/03/31 | 124,000 | 129,000 | 124,000 | 128,000 | 374 |
| 2006/03/30 | 126,000 | 127,000 | 123,000 | 123,000 | 360 |
| 2006/03/29 | 121,000 | 126,000 | 120,000 | 126,000 | 568 |
| 2006/03/28 | 120,000 | 121,000 | 118,000 | 121,000 | 282 |
| 2006/03/27 | 119,000 | 122,000 | 119,000 | 119,000 | 305 |
| 2006/03/24 | 118,000 | 119,000 | 116,000 | 119,000 | 331 |
| 2006/03/23 | 121,000 | 121,000 | 117,000 | 118,000 | 307 |
| 2006/03/22 | 121,000 | 121,000 | 117,000 | 120,000 | 527 |
| 2006/03/20 | 127,000 | 128,000 | 119,000 | 120,000 | 1,670 |
| 2006/03/17 | 112,000 | 117,000 | 110,000 | 117,000 | 452 |
| 2006/03/16 | 116,000 | 116,000 | 111,000 | 113,000 | 491 |
| 2006/03/15 | 118,000 | 118,000 | 114,000 | 116,000 | 417 |
| 2006/03/14 | 118,000 | 119,000 | 115,000 | 117,000 | 763 |
| 2006/03/13 | 115,000 | 117,000 | 113,000 | 115,000 | 726 |
| 2006/03/10 | 112,000 | 117,000 | 111,000 | 113,000 | 899 |
| 2006/03/09 | 113,000 | 114,000 | 110,000 | 114,000 | 760 |
| 2006/03/08 | 111,000 | 115,000 | 109,000 | 111,000 | 1,408 |
| 2006/03/07 | 130,000 | 143,000 | 115,000 | 117,000 | 9,240 |
| 2006/03/06 | 124,000 | 124,000 | 124,000 | 124,000 | 339 |
| 2006/03/03 | 106,000 | 106,000 | 102,000 | 104,000 | 535 |
| 2006/03/02 | 110,000 | 112,000 | 106,000 | 107,000 | 463 |
| 2006/03/01 | 108,000 | 112,000 | 107,000 | 109,000 | 806 |
| 2006/02/28 | 117,000 | 119,000 | 111,000 | 114,000 | 1,133 |
| 2006/02/27 | 119,000 | 123,000 | 110,000 | 111,000 | 2,623 |
| 2006/02/24 | 130,000 | 142,000 | 118,000 | 119,000 | 6,936 |
| 2006/02/23 | 121,000 | 127,000 | 113,000 | 127,000 | 2,662 |
| 2006/02/22 | 99,500 | 107,000 | 98,000 | 107,000 | 367 |
| 2006/02/21 | 94,300 | 97,500 | 94,000 | 96,500 | 440 |
| 2006/02/20 | 101,000 | 104,000 | 94,000 | 95,300 | 323 |
| 2006/02/17 | 113,000 | 116,000 | 105,000 | 107,000 | 430 |
| 2006/02/16 | 105,000 | 116,000 | 102,000 | 113,000 | 421 |
| 2006/02/15 | 108,000 | 111,000 | 106,000 | 107,000 | 94 |
| 2006/02/14 | 109,000 | 110,000 | 99,800 | 108,000 | 254 |
| 2006/02/13 | 113,000 | 113,000 | 109,000 | 111,000 | 135 |
| 2006/02/10 | 116,000 | 117,000 | 111,000 | 115,000 | 180 |
| 2006/02/09 | 119,000 | 119,000 | 116,000 | 116,000 | 182 |
| 2006/02/08 | 118,000 | 119,000 | 117,000 | 117,000 | 108 |
| 2006/02/07 | 120,000 | 121,000 | 118,000 | 119,000 | 201 |
| 2006/02/06 | 116,000 | 118,000 | 116,000 | 118,000 | 91 |
| 2006/02/03 | 114,000 | 116,000 | 114,000 | 115,000 | 44 |
| 2006/02/02 | 115,000 | 116,000 | 114,000 | 116,000 | 58 |
| 2006/02/01 | 118,000 | 119,000 | 115,000 | 116,000 | 163 |
| 2006/01/31 | 119,000 | 121,000 | 118,000 | 120,000 | 154 |
| 2006/01/30 | 117,000 | 120,000 | 117,000 | 119,000 | 226 |
| 2006/01/27 | 110,000 | 117,000 | 110,000 | 117,000 | 272 |
| 2006/01/26 | 111,000 | 112,000 | 109,000 | 110,000 | 112 |
| 2006/01/25 | 111,000 | 112,000 | 110,000 | 112,000 | 73 |
| 2006/01/24 | 105,000 | 110,000 | 105,000 | 109,000 | 118 |
| 2006/01/23 | 112,000 | 112,000 | 103,000 | 107,000 | 197 |
| 2006/01/20 | 119,000 | 120,000 | 113,000 | 117,000 | 173 |
| 2006/01/19 | 112,000 | 122,000 | 112,000 | 117,000 | 379 |
| 2006/01/18 | 115,000 | 118,000 | 98,000 | 118,000 | 485 |
| 2006/01/17 | 123,000 | 127,000 | 115,000 | 118,000 | 732 |
| 2006/01/16 | 122,000 | 131,000 | 120,000 | 129,000 | 1,158 |
| 2006/01/13 | 118,000 | 120,000 | 117,000 | 120,000 | 603 |
| 2006/01/12 | 114,000 | 118,000 | 113,000 | 116,000 | 395 |
| 2006/01/11 | 115,000 | 117,000 | 110,000 | 113,000 | 443 |
| 2006/01/10 | 118,000 | 119,000 | 116,000 | 117,000 | 306 |
| 2006/01/06 | 117,000 | 119,000 | 116,000 | 118,000 | 364 |
| 2006/01/05 | 116,000 | 117,000 | 114,000 | 116,000 | 483 |
| 2006/01/04 | 114,000 | 119,000 | 112,000 | 115,000 | 553 |