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 |
|---|---|---|---|---|---|
| 2008/12/30 | 61,900 | 62,000 | 61,000 | 62,000 | 80 |
| 2008/12/29 | 62,200 | 63,500 | 62,000 | 62,600 | 53 |
| 2008/12/26 | 64,000 | 64,000 | 62,200 | 62,700 | 72 |
| 2008/12/25 | 64,500 | 65,200 | 63,600 | 64,200 | 388 |
| 2008/12/24 | 67,900 | 68,500 | 67,300 | 68,500 | 678 |
| 2008/12/22 | 67,400 | 68,300 | 67,000 | 67,800 | 138 |
| 2008/12/19 | 66,500 | 67,700 | 66,100 | 67,400 | 89 |
| 2008/12/18 | 66,300 | 67,000 | 66,200 | 66,400 | 93 |
| 2008/12/17 | 65,600 | 66,200 | 65,600 | 66,200 | 54 |
| 2008/12/16 | 65,500 | 65,800 | 65,000 | 65,600 | 59 |
| 2008/12/15 | 65,100 | 65,800 | 65,000 | 65,800 | 80 |
| 2008/12/12 | 65,200 | 66,200 | 65,200 | 65,600 | 114 |
| 2008/12/11 | 66,000 | 66,400 | 65,000 | 66,300 | 55 |
| 2008/12/10 | 66,000 | 66,200 | 64,800 | 66,000 | 82 |
| 2008/12/09 | 66,600 | 67,000 | 65,000 | 65,500 | 82 |
| 2008/12/08 | 65,000 | 65,400 | 64,800 | 65,200 | 29 |
| 2008/12/05 | 64,500 | 65,000 | 64,500 | 64,600 | 47 |
| 2008/12/04 | 64,900 | 64,900 | 64,000 | 64,500 | 43 |
| 2008/12/03 | 64,700 | 65,000 | 64,000 | 64,800 | 54 |
| 2008/12/02 | 65,800 | 65,800 | 64,400 | 65,000 | 62 |
| 2008/12/01 | 67,900 | 68,000 | 66,000 | 66,800 | 50 |
| 2008/11/28 | 66,400 | 67,400 | 65,400 | 67,400 | 38 |
| 2008/11/27 | 64,400 | 66,300 | 64,400 | 65,900 | 27 |
| 2008/11/26 | 65,900 | 65,900 | 63,900 | 64,900 | 41 |
| 2008/11/25 | 65,400 | 66,500 | 64,200 | 64,900 | 28 |
| 2008/11/21 | 60,500 | 64,100 | 60,300 | 63,900 | 42 |
| 2008/11/20 | 67,000 | 67,000 | 62,500 | 62,500 | 129 |
| 2008/11/19 | 68,400 | 68,400 | 67,500 | 67,500 | 31 |
| 2008/11/18 | 67,900 | 69,900 | 67,200 | 69,900 | 53 |
| 2008/11/17 | 67,500 | 69,900 | 67,500 | 69,400 | 10 |
| 2008/11/14 | 68,000 | 71,000 | 68,000 | 69,000 | 53 |
| 2008/11/13 | 67,800 | 68,600 | 67,000 | 67,000 | 53 |
| 2008/11/12 | 70,400 | 70,900 | 68,000 | 68,000 | 113 |
| 2008/11/11 | 70,000 | 71,400 | 69,000 | 71,400 | 65 |
| 2008/11/10 | 71,000 | 71,500 | 70,500 | 71,000 | 43 |
| 2008/11/07 | 70,000 | 71,400 | 67,500 | 71,400 | 134 |
| 2008/11/06 | 71,700 | 72,000 | 70,800 | 71,100 | 111 |
| 2008/11/05 | 73,500 | 75,800 | 72,000 | 73,500 | 247 |
| 2008/11/04 | 70,600 | 72,500 | 70,600 | 72,500 | 253 |
| 2008/10/31 | 67,500 | 67,500 | 67,500 | 67,500 | 45 |
| 2008/10/30 | 64,500 | 64,500 | 61,900 | 62,500 | 146 |
| 2008/10/29 | 69,400 | 69,400 | 63,000 | 63,500 | 166 |
| 2008/10/28 | 62,500 | 67,600 | 61,100 | 67,500 | 299 |
| 2008/10/27 | 66,600 | 67,600 | 62,700 | 63,500 | 466 |
| 2008/10/24 | 68,700 | 69,200 | 66,700 | 67,600 | 309 |
| 2008/10/23 | 68,000 | 69,700 | 64,500 | 68,700 | 429 |
| 2008/10/22 | 67,100 | 68,600 | 66,700 | 68,500 | 375 |
| 2008/10/21 | 63,100 | 67,000 | 63,100 | 67,000 | 294 |
| 2008/10/20 | 58,300 | 62,000 | 58,300 | 62,000 | 191 |
| 2008/10/17 | 53,800 | 58,300 | 53,800 | 58,200 | 238 |
| 2008/10/16 | 52,000 | 53,500 | 50,500 | 53,300 | 264 |
| 2008/10/15 | 51,700 | 53,000 | 51,700 | 53,000 | 150 |
| 2008/10/14 | 49,000 | 49,000 | 49,000 | 49,000 | 19 |
| 2008/10/10 | 44,600 | 45,000 | 43,800 | 45,000 | 348 |
| 2008/10/09 | 47,950 | 49,000 | 47,000 | 47,800 | 243 |
| 2008/10/08 | 53,000 | 53,000 | 50,000 | 50,000 | 165 |
| 2008/10/07 | 55,300 | 57,000 | 55,000 | 55,000 | 304 |
| 2008/10/06 | 64,900 | 65,000 | 60,000 | 60,000 | 135 |
| 2008/10/03 | 65,100 | 67,000 | 64,900 | 65,000 | 153 |
| 2008/10/02 | 66,700 | 67,400 | 66,100 | 66,100 | 102 |
| 2008/10/01 | 66,600 | 66,700 | 65,700 | 66,700 | 122 |
| 2008/09/30 | 65,800 | 66,900 | 64,100 | 64,100 | 144 |
| 2008/09/29 | 68,200 | 69,900 | 67,500 | 68,800 | 119 |
| 2008/09/26 | 70,000 | 70,000 | 67,900 | 69,000 | 81 |
| 2008/09/25 | 69,200 | 70,000 | 69,200 | 70,000 | 121 |
| 2008/09/24 | 68,900 | 70,000 | 67,600 | 69,600 | 106 |
| 2008/09/22 | 69,400 | 70,700 | 69,000 | 69,500 | 145 |
| 2008/09/19 | 67,700 | 69,500 | 66,600 | 69,000 | 172 |
| 2008/09/18 | 67,000 | 67,600 | 64,000 | 66,500 | 167 |
| 2008/09/17 | 70,400 | 70,900 | 67,500 | 67,500 | 227 |
| 2008/09/16 | 63,500 | 72,100 | 63,500 | 70,400 | 626 |
| 2008/09/12 | 64,500 | 67,900 | 64,500 | 67,500 | 153 |
| 2008/09/11 | 65,500 | 65,500 | 64,000 | 64,500 | 209 |
| 2008/09/10 | 68,000 | 68,000 | 64,700 | 66,000 | 371 |
| 2008/09/09 | 69,600 | 69,900 | 68,100 | 69,100 | 169 |
| 2008/09/08 | 70,500 | 71,000 | 68,700 | 69,600 | 214 |
| 2008/09/05 | 70,100 | 71,000 | 68,500 | 70,500 | 178 |
| 2008/09/04 | 70,700 | 73,000 | 70,600 | 73,000 | 128 |
| 2008/09/03 | 70,400 | 70,800 | 70,300 | 70,700 | 61 |
| 2008/09/02 | 71,000 | 71,000 | 70,100 | 70,500 | 163 |
| 2008/09/01 | 71,300 | 73,000 | 70,600 | 71,200 | 101 |
| 2008/08/29 | 72,900 | 73,700 | 70,200 | 71,300 | 310 |
| 2008/08/28 | 72,700 | 73,800 | 72,500 | 72,900 | 101 |
| 2008/08/27 | 76,000 | 76,400 | 71,600 | 72,400 | 247 |
| 2008/08/26 | 76,500 | 77,300 | 74,900 | 76,000 | 121 |
| 2008/08/25 | 75,000 | 76,900 | 75,000 | 76,500 | 108 |
| 2008/08/22 | 75,200 | 75,300 | 74,500 | 74,900 | 108 |
| 2008/08/21 | 76,000 | 76,200 | 74,200 | 75,700 | 102 |
| 2008/08/20 | 74,500 | 76,500 | 74,000 | 76,500 | 112 |
| 2008/08/19 | 77,000 | 78,200 | 74,300 | 74,600 | 153 |
| 2008/08/18 | 75,000 | 78,600 | 74,100 | 77,000 | 246 |
| 2008/08/15 | 73,200 | 75,600 | 73,100 | 75,000 | 175 |
| 2008/08/14 | 71,200 | 73,900 | 71,000 | 73,000 | 329 |
| 2008/08/13 | 70,000 | 74,800 | 69,600 | 74,200 | 536 |
| 2008/08/12 | 78,000 | 78,600 | 75,700 | 75,700 | 360 |
| 2008/08/11 | 79,800 | 81,800 | 76,600 | 80,500 | 1,031 |
| 2008/08/08 | 68,800 | 72,800 | 68,000 | 72,800 | 298 |
| 2008/08/07 | 68,000 | 68,200 | 66,200 | 67,800 | 232 |
| 2008/08/06 | 69,000 | 70,500 | 67,200 | 70,000 | 253 |
| 2008/08/05 | 74,000 | 74,000 | 70,000 | 70,000 | 213 |
| 2008/08/04 | 74,700 | 76,300 | 74,600 | 75,000 | 180 |
| 2008/08/01 | 76,000 | 76,700 | 75,100 | 75,100 | 169 |
| 2008/07/31 | 76,000 | 78,200 | 75,900 | 78,000 | 333 |
| 2008/07/30 | 75,500 | 79,700 | 75,500 | 79,000 | 391 |
| 2008/07/29 | 74,100 | 76,300 | 74,100 | 75,000 | 230 |
| 2008/07/28 | 78,000 | 78,100 | 77,000 | 78,000 | 197 |
| 2008/07/25 | 77,000 | 79,900 | 75,700 | 77,500 | 433 |
| 2008/07/24 | 79,000 | 79,900 | 76,500 | 78,800 | 486 |
| 2008/07/23 | 82,200 | 82,200 | 76,300 | 80,900 | 1,331 |
| 2008/07/22 | 77,000 | 77,000 | 69,500 | 72,200 | 792 |
| 2008/07/18 | 80,400 | 81,000 | 75,500 | 77,500 | 872 |
| 2008/07/17 | 81,600 | 81,600 | 80,000 | 81,400 | 474 |
| 2008/07/16 | 82,400 | 82,500 | 79,100 | 79,500 | 997 |
| 2008/07/15 | 79,900 | 83,500 | 78,500 | 79,400 | 2,157 |
| 2008/07/14 | 88,800 | 88,800 | 83,800 | 83,800 | 2,782 |
| 2008/07/11 | 110,000 | 110,000 | 91,000 | 93,800 | 4,269 |
| 2008/07/10 | 105,000 | 110,000 | 103,000 | 109,000 | 1,836 |
| 2008/07/09 | 111,000 | 111,000 | 105,000 | 106,000 | 1,942 |
| 2008/07/08 | 112,000 | 116,000 | 103,000 | 105,000 | 2,929 |
| 2008/07/07 | 104,000 | 112,000 | 103,000 | 111,000 | 2,224 |
| 2008/07/04 | 103,000 | 103,000 | 99,100 | 101,000 | 643 |
| 2008/07/03 | 99,400 | 103,000 | 96,000 | 99,700 | 750 |
| 2008/07/02 | 104,000 | 106,000 | 99,100 | 101,000 | 1,849 |
| 2008/07/01 | 99,300 | 108,000 | 98,000 | 108,000 | 3,011 |
| 2008/06/30 | 95,500 | 98,300 | 94,100 | 97,300 | 434 |
| 2008/06/27 | 96,700 | 97,900 | 94,100 | 96,400 | 775 |
| 2008/06/26 | 98,000 | 103,000 | 96,200 | 98,700 | 1,141 |
| 2008/06/25 | 91,500 | 104,000 | 91,100 | 101,000 | 4,406 |
| 2008/06/24 | 109,000 | 110,000 | 92,900 | 93,500 | 3,879 |
| 2008/06/23 | 98,000 | 105,000 | 96,200 | 103,000 | 2,479 |
| 2008/06/20 | 109,000 | 111,000 | 103,000 | 103,000 | 2,339 |
| 2008/06/19 | 104,000 | 114,000 | 102,000 | 110,000 | 4,320 |
| 2008/06/18 | 120,000 | 120,000 | 108,000 | 110,000 | 6,227 |
| 2008/06/17 | 122,000 | 134,000 | 114,000 | 120,000 | 17,522 |
| 2008/06/16 | 118,000 | 129,000 | 106,000 | 116,000 | 13,110 |
| 2008/06/13 | 105,000 | 114,000 | 99,000 | 114,000 | 9,206 |
| 2008/06/12 | 92,000 | 93,100 | 91,200 | 93,100 | 1,321 |
| 2008/06/11 | 81,100 | 83,100 | 78,100 | 83,100 | 1,998 |
| 2008/06/10 | 73,100 | 73,100 | 72,000 | 73,100 | 881 |
| 2008/06/09 | 67,500 | 68,300 | 66,300 | 68,100 | 365 |
| 2008/06/06 | 73,200 | 73,500 | 68,300 | 69,000 | 1,760 |
| 2008/06/05 | 68,700 | 68,700 | 68,700 | 68,700 | 44 |
| 2008/06/04 | 64,300 | 64,300 | 63,100 | 63,700 | 201 |
| 2008/06/03 | 64,500 | 67,500 | 63,500 | 64,900 | 534 |
| 2008/06/02 | 72,200 | 72,200 | 66,300 | 66,500 | 1,960 |
| 2008/05/30 | 67,200 | 67,200 | 66,800 | 67,200 | 407 |
| 2008/05/29 | 62,000 | 62,300 | 61,000 | 62,200 | 104 |
| 2008/05/28 | 63,900 | 64,100 | 62,400 | 62,400 | 70 |
| 2008/05/27 | 64,400 | 64,400 | 63,000 | 63,300 | 82 |
| 2008/05/26 | 64,500 | 64,500 | 63,500 | 64,300 | 49 |
| 2008/05/23 | 64,300 | 65,100 | 64,100 | 64,500 | 99 |
| 2008/05/22 | 64,500 | 64,500 | 63,600 | 64,100 | 46 |
| 2008/05/21 | 63,200 | 64,800 | 63,000 | 64,800 | 121 |
| 2008/05/20 | 63,900 | 64,100 | 63,000 | 63,700 | 80 |
| 2008/05/19 | 64,800 | 65,200 | 64,000 | 64,000 | 59 |
| 2008/05/16 | 64,700 | 65,300 | 64,000 | 65,300 | 110 |
| 2008/05/15 | 65,100 | 65,300 | 64,700 | 64,700 | 75 |
| 2008/05/14 | 64,300 | 65,100 | 64,200 | 65,100 | 120 |
| 2008/05/13 | 64,200 | 64,900 | 63,400 | 64,200 | 66 |
| 2008/05/12 | 64,000 | 64,300 | 63,500 | 64,000 | 50 |
| 2008/05/09 | 66,300 | 66,300 | 64,400 | 64,900 | 118 |
| 2008/05/08 | 65,000 | 66,000 | 64,400 | 65,800 | 112 |
| 2008/05/07 | 62,800 | 65,000 | 62,500 | 65,000 | 100 |
| 2008/05/02 | 61,700 | 62,300 | 61,600 | 62,200 | 210 |
| 2008/05/01 | 63,100 | 63,100 | 61,800 | 62,200 | 207 |
| 2008/04/30 | 62,600 | 63,700 | 62,200 | 63,600 | 186 |
| 2008/04/28 | 64,700 | 64,700 | 62,700 | 63,200 | 245 |
| 2008/04/25 | 65,500 | 65,500 | 64,300 | 64,700 | 77 |
| 2008/04/24 | 66,700 | 66,700 | 65,000 | 65,700 | 93 |
| 2008/04/23 | 66,100 | 66,800 | 66,000 | 66,700 | 64 |
| 2008/04/22 | 66,800 | 66,900 | 66,200 | 66,300 | 59 |
| 2008/04/21 | 67,100 | 67,300 | 66,500 | 67,000 | 37 |
| 2008/04/18 | 66,300 | 66,500 | 65,900 | 66,500 | 40 |
| 2008/04/17 | 65,700 | 67,200 | 65,700 | 66,400 | 90 |
| 2008/04/16 | 66,400 | 67,100 | 65,200 | 65,700 | 58 |
| 2008/04/15 | 66,800 | 66,800 | 65,100 | 66,300 | 91 |
| 2008/04/14 | 67,400 | 68,700 | 66,000 | 67,000 | 100 |
| 2008/04/11 | 68,500 | 68,900 | 67,500 | 67,800 | 78 |
| 2008/04/10 | 67,500 | 69,500 | 67,100 | 68,800 | 69 |
| 2008/04/09 | 70,100 | 70,100 | 66,200 | 68,500 | 261 |
| 2008/04/08 | 72,000 | 72,000 | 69,500 | 71,200 | 164 |
| 2008/04/07 | 67,800 | 72,400 | 67,800 | 72,400 | 253 |
| 2008/04/04 | 67,900 | 69,200 | 65,400 | 67,700 | 235 |
| 2008/04/03 | 63,100 | 67,400 | 62,500 | 67,400 | 294 |
| 2008/04/02 | 62,000 | 63,300 | 62,000 | 62,400 | 169 |
| 2008/04/01 | 61,200 | 61,900 | 61,100 | 61,600 | 46 |
| 2008/03/31 | 61,600 | 61,900 | 61,000 | 61,100 | 65 |
| 2008/03/28 | 61,800 | 61,800 | 60,500 | 60,800 | 87 |
| 2008/03/27 | 61,600 | 62,100 | 61,100 | 62,000 | 30 |
| 2008/03/26 | 61,100 | 62,000 | 60,600 | 61,900 | 88 |
| 2008/03/25 | 62,000 | 62,400 | 61,200 | 61,300 | 70 |
| 2008/03/24 | 61,100 | 62,300 | 61,000 | 62,000 | 134 |
| 2008/03/21 | 61,200 | 62,100 | 61,000 | 62,100 | 108 |
| 2008/03/19 | 62,000 | 62,000 | 60,400 | 61,700 | 285 |
| 2008/03/18 | 61,300 | 61,600 | 60,500 | 61,000 | 115 |
| 2008/03/17 | 59,300 | 61,000 | 58,800 | 61,000 | 210 |
| 2008/03/14 | 60,800 | 60,800 | 58,800 | 60,300 | 199 |
| 2008/03/13 | 60,900 | 60,900 | 59,800 | 60,600 | 116 |
| 2008/03/12 | 63,200 | 64,200 | 61,000 | 61,200 | 179 |
| 2008/03/11 | 58,000 | 61,800 | 57,600 | 61,200 | 175 |
| 2008/03/10 | 60,100 | 60,700 | 58,600 | 58,600 | 368 |
| 2008/03/07 | 62,900 | 63,700 | 62,300 | 63,600 | 160 |
| 2008/03/06 | 63,000 | 65,800 | 62,000 | 64,800 | 178 |
| 2008/03/05 | 62,500 | 63,800 | 61,600 | 63,000 | 174 |
| 2008/03/04 | 66,500 | 67,000 | 63,000 | 64,300 | 242 |
| 2008/03/03 | 67,000 | 67,200 | 66,600 | 66,700 | 159 |
| 2008/02/29 | 71,500 | 72,500 | 70,000 | 70,900 | 189 |
| 2008/02/28 | 71,400 | 74,500 | 70,900 | 73,500 | 175 |
| 2008/02/27 | 73,000 | 73,200 | 71,200 | 72,400 | 116 |
| 2008/02/26 | 75,000 | 75,500 | 72,600 | 73,500 | 322 |
| 2008/02/25 | 77,100 | 77,100 | 75,100 | 75,700 | 117 |
| 2008/02/22 | 77,000 | 77,000 | 72,000 | 76,800 | 166 |
| 2008/02/21 | 80,300 | 81,000 | 75,000 | 79,000 | 394 |
| 2008/02/20 | 75,000 | 79,000 | 73,000 | 78,100 | 478 |
| 2008/02/19 | 70,400 | 74,300 | 70,000 | 74,300 | 616 |
| 2008/02/18 | 68,400 | 69,400 | 67,900 | 69,400 | 460 |
| 2008/02/15 | 58,900 | 64,900 | 58,400 | 64,400 | 1,468 |
| 2008/02/14 | 65,400 | 65,900 | 63,400 | 63,400 | 348 |
| 2008/02/13 | 63,100 | 65,000 | 62,100 | 63,900 | 430 |
| 2008/02/12 | 62,200 | 62,900 | 61,700 | 62,100 | 996 |
| 2008/02/08 | 68,400 | 68,900 | 65,300 | 66,700 | 856 |
| 2008/02/07 | 73,000 | 75,900 | 71,300 | 74,900 | 183 |
| 2008/02/06 | 74,400 | 76,300 | 72,100 | 76,300 | 226 |
| 2008/02/05 | 78,900 | 80,000 | 75,000 | 78,400 | 249 |
| 2008/02/04 | 77,400 | 79,000 | 76,700 | 78,700 | 238 |
| 2008/02/01 | 75,000 | 78,000 | 75,000 | 76,700 | 159 |
| 2008/01/31 | 73,900 | 75,500 | 70,200 | 75,500 | 249 |
| 2008/01/30 | 76,800 | 77,700 | 73,000 | 74,900 | 342 |
| 2008/01/29 | 80,900 | 81,500 | 77,800 | 77,800 | 246 |
| 2008/01/28 | 82,000 | 83,200 | 78,000 | 80,900 | 331 |
| 2008/01/25 | 83,400 | 84,400 | 81,800 | 83,500 | 373 |
| 2008/01/24 | 81,500 | 82,400 | 79,700 | 82,400 | 479 |
| 2008/01/23 | 76,600 | 79,000 | 73,200 | 79,000 | 479 |
| 2008/01/22 | 72,300 | 74,300 | 70,000 | 71,600 | 646 |
| 2008/01/21 | 73,900 | 75,800 | 71,600 | 74,300 | 676 |
| 2008/01/18 | 65,000 | 70,900 | 64,000 | 70,900 | 449 |
| 2008/01/17 | 65,000 | 65,900 | 63,000 | 65,900 | 541 |
| 2008/01/16 | 61,500 | 66,400 | 60,500 | 62,500 | 1,106 |
| 2008/01/15 | 79,000 | 79,000 | 70,000 | 70,000 | 679 |
| 2008/01/11 | 84,500 | 84,500 | 78,100 | 80,000 | 506 |
| 2008/01/10 | 85,000 | 87,500 | 82,300 | 84,100 | 269 |
| 2008/01/09 | 82,000 | 84,000 | 82,000 | 84,000 | 154 |
| 2008/01/08 | 83,100 | 84,800 | 83,000 | 84,800 | 180 |
| 2008/01/07 | 83,100 | 84,700 | 82,000 | 83,200 | 420 |
| 2008/01/04 | 86,600 | 88,000 | 80,600 | 82,000 | 455 |