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 |
|---|---|---|---|---|---|
| 2007/12/28 | 87,100 | 89,600 | 87,100 | 89,600 | 341 |
| 2007/12/27 | 92,800 | 93,000 | 88,100 | 89,400 | 1,212 |
| 2007/12/26 | 97,600 | 98,000 | 94,300 | 94,800 | 642 |
| 2007/12/25 | 99,100 | 99,600 | 97,200 | 98,500 | 675 |
| 2007/12/21 | 99,500 | 101,000 | 99,100 | 101,000 | 952 |
| 2007/12/20 | 100,000 | 101,000 | 98,100 | 99,000 | 634 |
| 2007/12/19 | 103,000 | 103,000 | 100,000 | 100,000 | 600 |
| 2007/12/18 | 99,700 | 105,000 | 99,100 | 103,000 | 698 |
| 2007/12/17 | 109,000 | 109,000 | 102,000 | 103,000 | 741 |
| 2007/12/14 | 112,000 | 114,000 | 110,000 | 111,000 | 285 |
| 2007/12/13 | 112,000 | 113,000 | 111,000 | 111,000 | 268 |
| 2007/12/12 | 110,000 | 114,000 | 109,000 | 114,000 | 394 |
| 2007/12/11 | 115,000 | 115,000 | 111,000 | 112,000 | 615 |
| 2007/12/10 | 117,000 | 117,000 | 114,000 | 115,000 | 392 |
| 2007/12/07 | 117,000 | 117,000 | 114,000 | 116,000 | 792 |
| 2007/12/06 | 119,000 | 120,000 | 117,000 | 118,000 | 710 |
| 2007/12/05 | 114,000 | 119,000 | 113,000 | 118,000 | 1,101 |
| 2007/12/04 | 113,000 | 116,000 | 113,000 | 115,000 | 662 |
| 2007/12/03 | 113,000 | 114,000 | 111,000 | 112,000 | 500 |
| 2007/11/30 | 112,000 | 113,000 | 110,000 | 112,000 | 436 |
| 2007/11/29 | 115,000 | 116,000 | 111,000 | 112,000 | 781 |
| 2007/11/28 | 109,000 | 111,000 | 108,000 | 111,000 | 632 |
| 2007/11/27 | 103,000 | 109,000 | 103,000 | 108,000 | 629 |
| 2007/11/26 | 108,000 | 109,000 | 105,000 | 106,000 | 713 |
| 2007/11/22 | 103,000 | 107,000 | 102,000 | 106,000 | 918 |
| 2007/11/21 | 109,000 | 113,000 | 103,000 | 105,000 | 1,519 |
| 2007/11/20 | 105,000 | 114,000 | 99,800 | 113,000 | 2,096 |
| 2007/11/19 | 115,000 | 116,000 | 106,000 | 106,000 | 1,017 |
| 2007/11/16 | 116,000 | 117,000 | 111,000 | 114,000 | 1,458 |
| 2007/11/15 | 124,000 | 126,000 | 117,000 | 120,000 | 1,435 |
| 2007/11/14 | 127,000 | 132,000 | 123,000 | 127,000 | 3,208 |
| 2007/11/13 | 116,000 | 126,000 | 116,000 | 124,000 | 3,592 |
| 2007/11/12 | 115,000 | 115,000 | 110,000 | 112,000 | 1,403 |
| 2007/11/09 | 120,000 | 122,000 | 113,000 | 117,000 | 1,809 |
| 2007/11/08 | 119,000 | 123,000 | 114,000 | 122,000 | 2,961 |
| 2007/11/07 | 136,000 | 136,000 | 112,000 | 118,000 | 3,804 |
| 2007/11/06 | 130,000 | 138,000 | 129,000 | 130,000 | 2,957 |
| 2007/11/05 | 139,000 | 139,000 | 128,000 | 131,000 | 5,481 |
| 2007/11/02 | 150,000 | 154,000 | 138,000 | 143,000 | 9,027 |
| 2007/11/01 | 168,000 | 168,000 | 168,000 | 168,000 | 315 |
| 2007/10/31 | 199,000 | 210,000 | 192,000 | 208,000 | 1,300 |
| 2007/10/30 | 201,000 | 207,000 | 197,000 | 199,000 | 1,125 |
| 2007/10/29 | 195,000 | 204,000 | 191,000 | 204,000 | 1,799 |
| 2007/10/26 | 184,000 | 190,000 | 180,000 | 189,000 | 1,231 |
| 2007/10/25 | 185,000 | 189,000 | 182,000 | 188,000 | 2,057 |
| 2007/10/24 | 175,000 | 183,000 | 174,000 | 180,000 | 2,085 |
| 2007/10/23 | 174,000 | 179,000 | 169,000 | 172,000 | 1,501 |
| 2007/10/22 | 158,000 | 169,000 | 156,000 | 167,000 | 1,113 |
| 2007/10/19 | 173,000 | 176,000 | 165,000 | 170,000 | 1,471 |
| 2007/10/18 | 162,000 | 178,000 | 161,000 | 172,000 | 3,212 |
| 2007/10/17 | 148,000 | 160,000 | 148,000 | 159,000 | 1,336 |
| 2007/10/16 | 153,000 | 153,000 | 146,000 | 151,000 | 792 |
| 2007/10/15 | 153,000 | 157,000 | 152,000 | 153,000 | 1,402 |
| 2007/10/12 | 145,000 | 150,000 | 145,000 | 149,000 | 971 |
| 2007/10/11 | 145,000 | 146,000 | 142,000 | 144,000 | 888 |
| 2007/10/10 | 156,000 | 156,000 | 144,000 | 145,000 | 1,687 |
| 2007/10/09 | 149,000 | 152,000 | 146,000 | 150,000 | 1,201 |
| 2007/10/05 | 147,000 | 147,000 | 139,000 | 143,000 | 1,275 |
| 2007/10/04 | 149,000 | 154,000 | 144,000 | 148,000 | 1,035 |
| 2007/10/03 | 157,000 | 157,000 | 148,000 | 150,000 | 1,074 |
| 2007/10/02 | 159,000 | 162,000 | 157,000 | 157,000 | 402 |
| 2007/10/01 | 158,000 | 159,000 | 155,000 | 157,000 | 215 |
| 2007/09/28 | 163,000 | 164,000 | 154,000 | 157,000 | 671 |
| 2007/09/27 | 149,000 | 161,000 | 149,000 | 160,000 | 800 |
| 2007/09/26 | 139,000 | 151,000 | 137,000 | 147,000 | 1,066 |
| 2007/09/25 | 142,000 | 144,000 | 136,000 | 137,000 | 678 |
| 2007/09/21 | 153,000 | 153,000 | 144,000 | 146,000 | 582 |
| 2007/09/20 | 161,000 | 162,000 | 153,000 | 153,000 | 389 |
| 2007/09/19 | 162,000 | 167,000 | 159,000 | 160,000 | 312 |
| 2007/09/18 | 162,000 | 163,000 | 159,000 | 161,000 | 211 |
| 2007/09/14 | 165,000 | 168,000 | 160,000 | 165,000 | 369 |
| 2007/09/13 | 169,000 | 173,000 | 161,000 | 164,000 | 281 |
| 2007/09/12 | 172,000 | 175,000 | 166,000 | 172,000 | 323 |
| 2007/09/11 | 171,000 | 178,000 | 169,000 | 170,000 | 331 |
| 2007/09/10 | 175,000 | 177,000 | 170,000 | 170,000 | 382 |
| 2007/09/07 | 184,000 | 186,000 | 182,000 | 184,000 | 267 |
| 2007/09/06 | 180,000 | 186,000 | 178,000 | 184,000 | 328 |
| 2007/09/05 | 182,000 | 183,000 | 177,000 | 181,000 | 281 |
| 2007/09/04 | 184,000 | 184,000 | 179,000 | 181,000 | 151 |
| 2007/09/03 | 187,000 | 188,000 | 180,000 | 184,000 | 509 |
| 2007/08/31 | 191,000 | 191,000 | 183,000 | 186,000 | 550 |
| 2007/08/30 | 187,000 | 190,000 | 184,000 | 188,000 | 712 |
| 2007/08/29 | 171,000 | 183,000 | 170,000 | 181,000 | 955 |
| 2007/08/28 | 169,000 | 175,000 | 167,000 | 175,000 | 535 |
| 2007/08/27 | 168,000 | 172,000 | 168,000 | 169,000 | 294 |
| 2007/08/24 | 165,000 | 168,000 | 163,000 | 165,000 | 352 |
| 2007/08/23 | 158,000 | 165,000 | 158,000 | 162,000 | 484 |
| 2007/08/22 | 157,000 | 159,000 | 154,000 | 156,000 | 421 |
| 2007/08/21 | 157,000 | 162,000 | 155,000 | 155,000 | 483 |
| 2007/08/20 | 166,000 | 166,000 | 156,000 | 158,000 | 516 |
| 2007/08/17 | 169,000 | 169,000 | 154,000 | 156,000 | 561 |
| 2007/08/16 | 165,000 | 175,000 | 153,000 | 170,000 | 1,109 |
| 2007/08/15 | 171,000 | 173,000 | 168,000 | 171,000 | 623 |
| 2007/08/14 | 179,000 | 182,000 | 172,000 | 175,000 | 666 |
| 2007/08/13 | 187,000 | 187,000 | 178,000 | 179,000 | 536 |
| 2007/08/10 | 188,000 | 191,000 | 185,000 | 186,000 | 705 |
| 2007/08/09 | 184,000 | 197,000 | 183,000 | 197,000 | 1,277 |
| 2007/08/08 | 189,000 | 189,000 | 175,000 | 180,000 | 1,024 |
| 2007/08/07 | 198,000 | 200,000 | 190,000 | 190,000 | 743 |
| 2007/08/06 | 195,000 | 196,000 | 192,000 | 195,000 | 688 |
| 2007/08/03 | 224,000 | 227,000 | 199,000 | 201,000 | 2,070 |
| 2007/08/02 | 217,000 | 230,000 | 207,000 | 220,000 | 1,854 |
| 2007/08/01 | 215,000 | 223,000 | 210,000 | 215,000 | 836 |
| 2007/07/31 | 213,000 | 214,000 | 210,000 | 214,000 | 494 |
| 2007/07/30 | 195,000 | 209,000 | 193,000 | 209,000 | 387 |
| 2007/07/27 | 192,000 | 200,000 | 190,000 | 198,000 | 542 |
| 2007/07/26 | 200,000 | 202,000 | 198,000 | 198,000 | 292 |
| 2007/07/25 | 198,000 | 204,000 | 198,000 | 202,000 | 388 |
| 2007/07/24 | 200,000 | 209,000 | 199,000 | 206,000 | 523 |
| 2007/07/23 | 202,000 | 204,000 | 197,000 | 198,000 | 613 |
| 2007/07/20 | 216,000 | 216,000 | 208,000 | 210,000 | 281 |
| 2007/07/19 | 217,000 | 218,000 | 211,000 | 216,000 | 232 |
| 2007/07/18 | 216,000 | 216,000 | 210,000 | 214,000 | 250 |
| 2007/07/17 | 217,000 | 220,000 | 216,000 | 218,000 | 217 |
| 2007/07/13 | 215,000 | 226,000 | 209,000 | 219,000 | 851 |
| 2007/07/12 | 225,000 | 227,000 | 206,000 | 211,000 | 827 |
| 2007/07/11 | 222,000 | 231,000 | 222,000 | 226,000 | 651 |
| 2007/07/10 | 225,000 | 228,000 | 219,000 | 225,000 | 708 |
| 2007/07/09 | 233,000 | 235,000 | 223,000 | 227,000 | 1,534 |
| 2007/07/06 | 232,000 | 243,000 | 228,000 | 236,000 | 2,298 |
| 2007/07/05 | 230,000 | 239,000 | 228,000 | 236,000 | 2,290 |
| 2007/07/04 | 230,000 | 235,000 | 223,000 | 230,000 | 2,478 |
| 2007/07/03 | 196,000 | 236,000 | 195,000 | 222,000 | 5,877 |
| 2007/07/02 | 189,000 | 202,000 | 187,000 | 200,000 | 2,262 |
| 2007/06/29 | 199,000 | 200,000 | 187,000 | 188,000 | 2,434 |
| 2007/06/28 | 210,000 | 213,000 | 192,000 | 200,000 | 2,748 |
| 2007/06/27 | 243,000 | 243,000 | 205,000 | 206,000 | 2,916 |
| 2007/06/26 | 257,000 | 257,000 | 241,000 | 245,000 | 1,633 |
| 2007/06/25 | 241,000 | 255,000 | 241,000 | 253,000 | 1,713 |
| 2007/06/22 | 238,000 | 240,000 | 233,000 | 240,000 | 908 |
| 2007/06/21 | 226,000 | 238,000 | 226,000 | 236,000 | 1,256 |
| 2007/06/20 | 230,000 | 231,000 | 225,000 | 226,000 | 957 |
| 2007/06/19 | 224,000 | 228,000 | 224,000 | 227,000 | 1,030 |
| 2007/06/18 | 215,000 | 221,000 | 213,000 | 220,000 | 793 |
| 2007/06/15 | 216,000 | 217,000 | 210,000 | 212,000 | 642 |
| 2007/06/14 | 209,000 | 214,000 | 207,000 | 214,000 | 480 |
| 2007/06/13 | 200,000 | 208,000 | 200,000 | 207,000 | 352 |
| 2007/06/12 | 205,000 | 205,000 | 200,000 | 202,000 | 245 |
| 2007/06/11 | 213,000 | 215,000 | 203,000 | 205,000 | 554 |
| 2007/06/08 | 206,000 | 213,000 | 206,000 | 209,000 | 974 |
| 2007/06/07 | 192,000 | 207,000 | 192,000 | 206,000 | 1,250 |
| 2007/06/06 | 188,000 | 195,000 | 187,000 | 195,000 | 329 |
| 2007/06/05 | 192,000 | 192,000 | 186,000 | 188,000 | 427 |
| 2007/06/04 | 193,000 | 197,000 | 192,000 | 193,000 | 316 |
| 2007/06/01 | 193,000 | 194,000 | 188,000 | 192,000 | 722 |
| 2007/05/31 | 192,000 | 196,000 | 191,000 | 193,000 | 576 |
| 2007/05/30 | 189,000 | 193,000 | 188,000 | 190,000 | 388 |
| 2007/05/29 | 192,000 | 192,000 | 185,000 | 191,000 | 493 |
| 2007/05/28 | 194,000 | 195,000 | 190,000 | 192,000 | 619 |
| 2007/05/25 | 173,000 | 189,000 | 173,000 | 188,000 | 543 |
| 2007/05/24 | 177,000 | 178,000 | 174,000 | 176,000 | 261 |
| 2007/05/23 | 183,000 | 184,000 | 176,000 | 176,000 | 500 |
| 2007/05/22 | 173,000 | 181,000 | 172,000 | 181,000 | 788 |
| 2007/05/21 | 170,000 | 174,000 | 169,000 | 173,000 | 792 |
| 2007/05/18 | 166,000 | 170,000 | 163,000 | 168,000 | 1,013 |
| 2007/05/17 | 160,000 | 166,000 | 159,000 | 165,000 | 678 |
| 2007/05/16 | 160,000 | 160,000 | 158,000 | 160,000 | 249 |
| 2007/05/15 | 161,000 | 163,000 | 158,000 | 162,000 | 283 |
| 2007/05/14 | 157,000 | 164,000 | 155,000 | 162,000 | 440 |
| 2007/05/11 | 152,000 | 157,000 | 149,000 | 157,000 | 328 |
| 2007/05/10 | 154,000 | 159,000 | 152,000 | 153,000 | 325 |
| 2007/05/09 | 162,000 | 163,000 | 155,000 | 155,000 | 639 |
| 2007/05/08 | 165,000 | 168,000 | 163,000 | 164,000 | 449 |
| 2007/05/07 | 165,000 | 168,000 | 164,000 | 168,000 | 609 |
| 2007/05/02 | 163,000 | 165,000 | 161,000 | 164,000 | 971 |
| 2007/05/01 | 152,000 | 166,000 | 149,000 | 162,000 | 1,423 |
| 2007/04/27 | 145,000 | 159,000 | 145,000 | 151,000 | 1,215 |
| 2007/04/26 | 140,000 | 142,000 | 139,000 | 142,000 | 165 |
| 2007/04/25 | 142,000 | 142,000 | 139,000 | 140,000 | 100 |
| 2007/04/24 | 134,000 | 142,000 | 134,000 | 141,000 | 278 |
| 2007/04/23 | 134,000 | 135,000 | 132,000 | 134,000 | 116 |
| 2007/04/20 | 135,000 | 135,000 | 132,000 | 135,000 | 194 |
| 2007/04/19 | 139,000 | 139,000 | 132,000 | 133,000 | 454 |
| 2007/04/18 | 139,000 | 140,000 | 134,000 | 140,000 | 271 |
| 2007/04/17 | 145,000 | 145,000 | 135,000 | 139,000 | 744 |
| 2007/04/16 | 147,000 | 149,000 | 145,000 | 146,000 | 191 |
| 2007/04/13 | 154,000 | 154,000 | 147,000 | 149,000 | 371 |
| 2007/04/12 | 150,000 | 150,000 | 145,000 | 149,000 | 644 |
| 2007/04/11 | 161,000 | 161,000 | 151,000 | 152,000 | 2,660 |
| 2007/04/10 | 146,000 | 150,000 | 144,000 | 147,000 | 542 |
| 2007/04/09 | 154,000 | 155,000 | 150,000 | 151,000 | 533 |
| 2007/04/06 | 165,000 | 166,000 | 158,000 | 159,000 | 412 |
| 2007/04/05 | 161,000 | 165,000 | 158,000 | 165,000 | 493 |
| 2007/04/04 | 157,000 | 161,000 | 156,000 | 160,000 | 561 |
| 2007/04/03 | 159,000 | 162,000 | 152,000 | 157,000 | 458 |
| 2007/04/02 | 169,000 | 170,000 | 158,000 | 159,000 | 536 |
| 2007/03/30 | 167,000 | 169,000 | 164,000 | 168,000 | 749 |
| 2007/03/29 | 156,000 | 170,000 | 155,000 | 167,000 | 1,590 |
| 2007/03/28 | 150,000 | 158,000 | 150,000 | 157,000 | 921 |
| 2007/03/27 | 149,000 | 152,000 | 147,000 | 150,000 | 635 |
| 2007/03/26 | 138,000 | 147,000 | 137,000 | 147,000 | 789 |
| 2007/03/23 | 137,000 | 139,000 | 135,000 | 137,000 | 302 |
| 2007/03/22 | 142,000 | 143,000 | 138,000 | 139,000 | 379 |
| 2007/03/20 | 138,000 | 141,000 | 135,000 | 138,000 | 665 |
| 2007/03/19 | 141,000 | 142,000 | 135,000 | 136,000 | 1,045 |
| 2007/03/16 | 143,000 | 147,000 | 139,000 | 142,000 | 1,215 |
| 2007/03/15 | 149,000 | 159,000 | 144,000 | 144,000 | 2,533 |
| 2007/03/14 | 149,000 | 153,000 | 145,000 | 145,000 | 1,670 |
| 2007/03/13 | 156,000 | 161,000 | 153,000 | 154,000 | 2,287 |
| 2007/03/12 | 147,000 | 155,000 | 146,000 | 155,000 | 1,904 |
| 2007/03/09 | 143,000 | 153,000 | 141,000 | 147,000 | 3,203 |
| 2007/03/08 | 141,000 | 145,000 | 139,000 | 141,000 | 1,964 |
| 2007/03/07 | 134,000 | 148,000 | 132,000 | 145,000 | 3,134 |
| 2007/03/06 | 123,000 | 129,000 | 122,000 | 128,000 | 265 |
| 2007/03/05 | 125,000 | 131,000 | 122,000 | 125,000 | 2,071 |
| 2007/03/02 | 123,000 | 125,000 | 123,000 | 125,000 | 406 |
| 2007/03/01 | 133,000 | 133,000 | 121,000 | 125,000 | 754 |
| 2007/02/28 | 118,000 | 129,000 | 118,000 | 129,000 | 1,099 |
| 2007/02/27 | 122,000 | 134,000 | 122,000 | 130,000 | 2,829 |
| 2007/02/26 | 123,000 | 124,000 | 119,000 | 120,000 | 676 |
| 2007/02/23 | 116,000 | 120,000 | 114,000 | 117,000 | 494 |
| 2007/02/22 | 112,000 | 116,000 | 109,000 | 116,000 | 879 |
| 2007/02/21 | 105,000 | 121,000 | 105,000 | 114,000 | 2,680 |
| 2007/02/20 | 107,000 | 107,000 | 104,000 | 105,000 | 568 |
| 2007/02/19 | 107,000 | 114,000 | 103,000 | 108,000 | 4,404 |
| 2007/02/16 | 97,000 | 104,000 | 97,000 | 104,000 | 5,000 |
| 2007/02/15 | 93,300 | 94,800 | 90,000 | 93,200 | 242 |
| 2007/02/14 | 94,800 | 95,000 | 93,900 | 94,300 | 95 |
| 2007/02/13 | 94,500 | 95,200 | 93,400 | 94,900 | 92 |
| 2007/02/09 | 94,000 | 94,500 | 93,000 | 93,700 | 64 |
| 2007/02/08 | 94,500 | 95,000 | 93,800 | 94,000 | 68 |
| 2007/02/07 | 94,500 | 95,200 | 93,300 | 95,200 | 109 |
| 2007/02/06 | 93,100 | 94,600 | 93,100 | 94,500 | 86 |
| 2007/02/05 | 93,000 | 94,500 | 92,000 | 94,100 | 116 |
| 2007/02/02 | 94,100 | 94,100 | 92,500 | 93,000 | 81 |
| 2007/02/01 | 91,500 | 93,900 | 91,400 | 93,900 | 117 |
| 2007/01/31 | 92,500 | 92,500 | 90,500 | 91,500 | 122 |
| 2007/01/30 | 94,600 | 96,000 | 93,500 | 93,500 | 332 |
| 2007/01/29 | 93,200 | 93,900 | 92,600 | 93,900 | 167 |
| 2007/01/26 | 92,500 | 92,800 | 90,800 | 92,500 | 124 |
| 2007/01/25 | 90,500 | 93,000 | 90,500 | 92,500 | 206 |
| 2007/01/24 | 90,000 | 90,900 | 89,500 | 90,500 | 107 |
| 2007/01/23 | 90,900 | 90,900 | 90,100 | 90,400 | 96 |
| 2007/01/22 | 89,600 | 91,700 | 89,100 | 91,100 | 261 |
| 2007/01/19 | 89,000 | 89,500 | 88,200 | 89,500 | 229 |
| 2007/01/18 | 88,600 | 89,400 | 87,700 | 89,000 | 226 |
| 2007/01/17 | 90,000 | 90,000 | 88,200 | 88,900 | 118 |
| 2007/01/16 | 87,300 | 90,300 | 87,200 | 89,800 | 286 |
| 2007/01/15 | 88,100 | 88,500 | 87,000 | 88,100 | 268 |
| 2007/01/12 | 90,000 | 90,300 | 89,000 | 89,100 | 318 |
| 2007/01/11 | 94,500 | 99,400 | 90,000 | 92,000 | 2,038 |
| 2007/01/10 | 94,400 | 94,400 | 94,400 | 94,400 | 848 |
| 2007/01/09 | 85,000 | 86,500 | 83,800 | 84,400 | 392 |
| 2007/01/05 | 83,900 | 84,900 | 82,000 | 83,000 | 136 |
| 2007/01/04 | 85,200 | 85,200 | 83,200 | 84,000 | 59 |