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 |
|---|---|---|---|---|---|
| 2010/12/30 | 127,400 | 127,400 | 125,300 | 125,400 | 92 |
| 2010/12/29 | 127,400 | 128,600 | 127,000 | 127,500 | 301 |
| 2010/12/28 | 124,300 | 128,000 | 124,200 | 126,000 | 540 |
| 2010/12/27 | 131,500 | 131,500 | 129,800 | 130,800 | 1,239 |
| 2010/12/24 | 131,000 | 131,900 | 129,700 | 130,100 | 366 |
| 2010/12/22 | 133,000 | 133,500 | 130,200 | 132,000 | 404 |
| 2010/12/21 | 130,000 | 134,300 | 129,800 | 131,500 | 405 |
| 2010/12/20 | 130,700 | 131,100 | 129,700 | 130,200 | 241 |
| 2010/12/17 | 130,000 | 130,800 | 128,000 | 130,800 | 350 |
| 2010/12/16 | 124,000 | 129,800 | 123,500 | 128,100 | 478 |
| 2010/12/15 | 124,000 | 124,200 | 123,500 | 123,800 | 126 |
| 2010/12/14 | 123,800 | 124,100 | 123,400 | 124,000 | 100 |
| 2010/12/13 | 124,500 | 124,500 | 123,500 | 123,800 | 82 |
| 2010/12/10 | 123,300 | 124,500 | 123,100 | 124,100 | 89 |
| 2010/12/09 | 125,400 | 125,600 | 123,500 | 123,600 | 85 |
| 2010/12/08 | 126,300 | 126,300 | 124,500 | 125,300 | 132 |
| 2010/12/07 | 126,500 | 126,700 | 124,800 | 126,500 | 255 |
| 2010/12/06 | 124,700 | 127,100 | 123,800 | 127,100 | 169 |
| 2010/12/03 | 124,500 | 124,500 | 123,900 | 124,500 | 83 |
| 2010/12/02 | 124,300 | 124,700 | 123,500 | 124,600 | 150 |
| 2010/12/01 | 124,500 | 124,800 | 123,300 | 124,000 | 65 |
| 2010/11/30 | 125,300 | 125,300 | 123,700 | 124,000 | 90 |
| 2010/11/29 | 123,900 | 125,300 | 123,900 | 125,300 | 90 |
| 2010/11/26 | 125,800 | 126,500 | 122,800 | 123,500 | 111 |
| 2010/11/25 | 122,300 | 127,000 | 122,000 | 125,900 | 325 |
| 2010/11/24 | 116,800 | 121,900 | 116,000 | 121,900 | 122 |
| 2010/11/22 | 115,900 | 118,700 | 115,500 | 118,700 | 110 |
| 2010/11/19 | 116,300 | 117,000 | 114,400 | 115,900 | 90 |
| 2010/11/18 | 115,900 | 116,700 | 114,000 | 115,800 | 168 |
| 2010/11/17 | 117,500 | 118,000 | 115,200 | 116,900 | 156 |
| 2010/11/16 | 122,000 | 122,000 | 119,100 | 119,800 | 174 |
| 2010/11/15 | 113,900 | 122,000 | 113,900 | 121,000 | 259 |
| 2010/11/12 | 113,100 | 114,800 | 113,000 | 113,500 | 102 |
| 2010/11/11 | 109,400 | 112,800 | 108,000 | 112,700 | 150 |
| 2010/11/10 | 105,200 | 108,800 | 104,900 | 108,800 | 135 |
| 2010/11/09 | 105,900 | 106,100 | 105,000 | 105,000 | 109 |
| 2010/11/08 | 105,400 | 105,600 | 104,000 | 105,100 | 98 |
| 2010/11/05 | 104,700 | 104,800 | 104,000 | 104,100 | 203 |
| 2010/11/04 | 102,000 | 104,600 | 101,800 | 104,000 | 100 |
| 2010/11/02 | 102,700 | 102,700 | 101,900 | 102,400 | 71 |
| 2010/11/01 | 103,800 | 104,200 | 102,000 | 102,200 | 238 |
| 2010/10/29 | 103,300 | 105,000 | 103,300 | 104,100 | 179 |
| 2010/10/28 | 103,200 | 103,400 | 102,800 | 103,200 | 37 |
| 2010/10/27 | 103,000 | 103,700 | 102,900 | 102,900 | 114 |
| 2010/10/26 | 103,200 | 104,000 | 102,300 | 103,000 | 219 |
| 2010/10/25 | 101,300 | 103,200 | 101,300 | 103,000 | 84 |
| 2010/10/22 | 99,800 | 101,000 | 99,800 | 101,000 | 53 |
| 2010/10/21 | 100,100 | 100,300 | 99,800 | 99,800 | 91 |
| 2010/10/20 | 100,500 | 100,500 | 99,900 | 100,100 | 34 |
| 2010/10/19 | 99,800 | 100,600 | 99,800 | 100,500 | 43 |
| 2010/10/18 | 100,100 | 100,700 | 99,700 | 100,400 | 83 |
| 2010/10/15 | 100,600 | 101,800 | 100,300 | 100,400 | 48 |
| 2010/10/14 | 101,800 | 101,800 | 100,700 | 101,000 | 38 |
| 2010/10/13 | 101,100 | 101,200 | 100,300 | 100,900 | 70 |
| 2010/10/12 | 100,700 | 101,400 | 100,500 | 101,400 | 732 |
| 2010/10/08 | 101,600 | 102,400 | 99,700 | 100,500 | 90 |
| 2010/10/07 | 102,700 | 103,200 | 101,000 | 101,400 | 180 |
| 2010/10/06 | 107,800 | 107,800 | 105,000 | 106,400 | 83 |
| 2010/10/05 | 106,600 | 108,000 | 105,900 | 106,500 | 50 |
| 2010/10/04 | 108,000 | 108,000 | 106,900 | 107,200 | 28 |
| 2010/10/01 | 108,100 | 108,200 | 106,900 | 107,500 | 16 |
| 2010/09/30 | 108,400 | 109,100 | 108,000 | 109,000 | 37 |
| 2010/09/29 | 107,000 | 108,000 | 106,100 | 108,000 | 24 |
| 2010/09/28 | 107,000 | 107,800 | 106,700 | 106,800 | 47 |
| 2010/09/27 | 108,900 | 108,900 | 106,700 | 108,500 | 59 |
| 2010/09/24 | 111,700 | 111,700 | 106,200 | 108,000 | 128 |
| 2010/09/22 | 114,600 | 114,600 | 110,700 | 111,200 | 125 |
| 2010/09/21 | 115,000 | 117,900 | 112,200 | 112,700 | 170 |
| 2010/09/17 | 109,800 | 114,600 | 108,900 | 114,500 | 249 |
| 2010/09/16 | 104,700 | 121,000 | 104,500 | 110,600 | 1,083 |
| 2010/09/15 | 100,000 | 102,600 | 100,000 | 102,000 | 110 |
| 2010/09/14 | 100,500 | 100,900 | 99,800 | 100,200 | 93 |
| 2010/09/13 | 98,800 | 101,000 | 98,800 | 99,000 | 63 |
| 2010/09/10 | 98,900 | 99,500 | 98,200 | 98,600 | 94 |
| 2010/09/09 | 98,000 | 99,200 | 97,600 | 97,600 | 171 |
| 2010/09/08 | 98,300 | 98,400 | 97,500 | 97,700 | 153 |
| 2010/09/07 | 104,000 | 104,000 | 99,800 | 100,000 | 201 |
| 2010/09/06 | 98,600 | 104,000 | 98,500 | 103,900 | 216 |
| 2010/09/03 | 97,500 | 98,900 | 95,300 | 98,100 | 352 |
| 2010/09/02 | 104,900 | 104,900 | 97,100 | 97,200 | 376 |
| 2010/09/01 | 102,100 | 105,500 | 101,200 | 104,100 | 154 |
| 2010/08/31 | 110,000 | 110,000 | 103,400 | 103,400 | 227 |
| 2010/08/30 | 113,900 | 113,900 | 110,400 | 112,000 | 106 |
| 2010/08/27 | 111,600 | 112,800 | 111,600 | 111,900 | 57 |
| 2010/08/26 | 110,500 | 112,500 | 110,500 | 111,500 | 39 |
| 2010/08/25 | 112,000 | 112,200 | 108,700 | 111,000 | 72 |
| 2010/08/24 | 113,000 | 113,100 | 112,200 | 112,600 | 43 |
| 2010/08/23 | 114,000 | 114,200 | 112,200 | 113,100 | 71 |
| 2010/08/20 | 113,800 | 114,800 | 113,500 | 114,000 | 91 |
| 2010/08/19 | 116,900 | 116,900 | 113,900 | 115,900 | 22 |
| 2010/08/18 | 114,100 | 117,600 | 114,100 | 115,600 | 46 |
| 2010/08/17 | 115,500 | 118,000 | 112,000 | 115,700 | 339 |
| 2010/08/16 | 118,900 | 118,900 | 115,500 | 116,000 | 98 |
| 2010/08/13 | 116,800 | 117,700 | 115,100 | 117,300 | 99 |
| 2010/08/12 | 120,100 | 120,200 | 115,100 | 117,000 | 321 |
| 2010/08/11 | 123,500 | 124,000 | 121,600 | 121,800 | 81 |
| 2010/08/10 | 122,800 | 125,000 | 121,500 | 125,000 | 173 |
| 2010/08/09 | 120,000 | 121,000 | 119,500 | 121,000 | 125 |
| 2010/08/06 | 123,600 | 123,600 | 120,000 | 122,000 | 307 |
| 2010/08/05 | 123,600 | 126,200 | 123,500 | 125,700 | 255 |
| 2010/08/04 | 124,300 | 125,700 | 121,000 | 122,400 | 483 |
| 2010/08/03 | 130,200 | 130,200 | 124,100 | 126,900 | 712 |
| 2010/08/02 | 140,000 | 143,500 | 125,400 | 131,000 | 2,096 |
| 2010/07/30 | 164,100 | 164,900 | 160,000 | 160,200 | 193 |
| 2010/07/29 | 161,700 | 162,800 | 161,200 | 162,800 | 85 |
| 2010/07/28 | 161,700 | 161,700 | 160,200 | 161,000 | 102 |
| 2010/07/27 | 160,000 | 163,000 | 160,000 | 161,700 | 117 |
| 2010/07/26 | 160,800 | 162,000 | 158,700 | 160,900 | 159 |
| 2010/07/23 | 163,000 | 163,000 | 157,000 | 161,300 | 130 |
| 2010/07/22 | 165,400 | 165,500 | 157,000 | 161,100 | 272 |
| 2010/07/21 | 167,500 | 167,500 | 164,000 | 166,000 | 118 |
| 2010/07/20 | 156,600 | 164,000 | 156,600 | 163,800 | 71 |
| 2010/07/16 | 166,200 | 166,200 | 156,500 | 156,500 | 140 |
| 2010/07/15 | 167,700 | 167,700 | 166,000 | 166,500 | 70 |
| 2010/07/14 | 164,700 | 168,200 | 163,000 | 167,800 | 90 |
| 2010/07/13 | 167,000 | 167,000 | 163,900 | 164,000 | 62 |
| 2010/07/12 | 169,700 | 169,700 | 164,600 | 166,400 | 79 |
| 2010/07/09 | 170,000 | 170,000 | 165,300 | 168,600 | 130 |
| 2010/07/08 | 167,900 | 168,500 | 166,300 | 168,200 | 140 |
| 2010/07/07 | 171,200 | 171,200 | 160,500 | 164,700 | 819 |
| 2010/07/06 | 179,800 | 180,900 | 175,300 | 175,400 | 567 |
| 2010/07/05 | 177,000 | 181,300 | 177,000 | 178,500 | 242 |
| 2010/07/02 | 173,000 | 178,000 | 171,000 | 178,000 | 170 |
| 2010/07/01 | 170,500 | 171,000 | 167,300 | 169,100 | 162 |
| 2010/06/30 | 168,000 | 174,100 | 168,000 | 174,000 | 158 |
| 2010/06/29 | 169,500 | 173,400 | 169,000 | 172,000 | 141 |
| 2010/06/28 | 170,300 | 171,000 | 166,000 | 167,000 | 169 |
| 2010/06/25 | 172,000 | 176,700 | 170,200 | 170,300 | 562 |
| 2010/06/24 | 178,100 | 179,800 | 171,000 | 171,700 | 393 |
| 2010/06/23 | 179,000 | 182,000 | 177,200 | 180,000 | 261 |
| 2010/06/22 | 183,000 | 184,400 | 178,500 | 181,000 | 505 |
| 2010/06/21 | 179,900 | 186,800 | 176,000 | 184,900 | 1,306 |
| 2010/06/18 | 167,800 | 169,800 | 166,000 | 169,800 | 377 |
| 2010/06/17 | 162,500 | 167,500 | 162,500 | 165,500 | 175 |
| 2010/06/16 | 164,100 | 165,700 | 162,300 | 162,800 | 365 |
| 2010/06/15 | 158,200 | 164,000 | 157,500 | 163,700 | 403 |
| 2010/06/14 | 155,000 | 160,000 | 153,900 | 157,200 | 391 |
| 2010/06/11 | 153,300 | 154,000 | 151,700 | 153,300 | 113 |
| 2010/06/10 | 150,500 | 152,600 | 146,400 | 152,500 | 131 |
| 2010/06/09 | 155,000 | 155,800 | 147,600 | 150,900 | 298 |
| 2010/06/08 | 152,600 | 155,500 | 150,200 | 155,000 | 322 |
| 2010/06/07 | 149,600 | 155,000 | 149,000 | 154,700 | 285 |
| 2010/06/04 | 148,500 | 158,500 | 147,500 | 157,000 | 524 |
| 2010/06/03 | 145,000 | 146,000 | 143,700 | 145,500 | 91 |
| 2010/06/02 | 148,700 | 148,700 | 142,000 | 143,300 | 118 |
| 2010/06/01 | 148,100 | 149,800 | 142,000 | 149,800 | 230 |
| 2010/05/31 | 152,000 | 152,000 | 145,900 | 148,100 | 215 |
| 2010/05/28 | 158,000 | 158,000 | 151,100 | 153,900 | 184 |
| 2010/05/27 | 145,300 | 152,800 | 145,300 | 152,000 | 117 |
| 2010/05/26 | 151,500 | 153,000 | 145,500 | 146,000 | 342 |
| 2010/05/25 | 158,800 | 158,800 | 149,000 | 150,000 | 279 |
| 2010/05/24 | 161,000 | 161,000 | 156,200 | 159,300 | 115 |
| 2010/05/21 | 152,000 | 160,900 | 152,000 | 160,000 | 354 |
| 2010/05/20 | 156,000 | 161,900 | 155,000 | 160,000 | 452 |
| 2010/05/19 | 156,200 | 156,200 | 149,300 | 156,000 | 637 |
| 2010/05/18 | 161,500 | 161,500 | 152,200 | 156,000 | 286 |
| 2010/05/17 | 162,000 | 163,100 | 155,200 | 155,200 | 430 |
| 2010/05/14 | 154,000 | 160,000 | 154,000 | 159,800 | 413 |
| 2010/05/13 | 158,500 | 158,500 | 153,100 | 156,000 | 740 |
| 2010/05/12 | 169,300 | 169,300 | 160,000 | 161,000 | 522 |
| 2010/05/11 | 169,000 | 172,000 | 161,100 | 168,500 | 1,826 |
| 2010/05/10 | 165,000 | 168,700 | 155,200 | 157,600 | 2,293 |
| 2010/05/07 | 137,500 | 145,100 | 133,500 | 145,000 | 924 |
| 2010/05/06 | 142,500 | 160,000 | 140,700 | 144,200 | 2,094 |
| 2010/04/30 | 138,000 | 141,000 | 138,000 | 139,700 | 459 |
| 2010/04/28 | 139,800 | 139,800 | 138,000 | 138,600 | 317 |
| 2010/04/27 | 135,000 | 139,900 | 135,000 | 139,800 | 400 |
| 2010/04/26 | 132,100 | 134,800 | 132,000 | 134,100 | 122 |
| 2010/04/23 | 134,300 | 134,300 | 131,000 | 132,200 | 177 |
| 2010/04/22 | 131,000 | 134,300 | 130,000 | 134,300 | 320 |
| 2010/04/21 | 130,000 | 130,400 | 128,500 | 130,000 | 127 |
| 2010/04/20 | 128,800 | 130,800 | 128,800 | 129,100 | 222 |
| 2010/04/19 | 127,000 | 129,000 | 125,500 | 128,900 | 132 |
| 2010/04/16 | 127,600 | 129,100 | 127,300 | 127,800 | 176 |
| 2010/04/15 | 126,200 | 128,000 | 125,900 | 127,600 | 231 |
| 2010/04/14 | 125,100 | 126,200 | 125,000 | 125,800 | 189 |
| 2010/04/13 | 124,500 | 125,800 | 123,100 | 124,800 | 363 |
| 2010/04/12 | 126,800 | 127,300 | 124,000 | 124,700 | 121 |
| 2010/04/09 | 126,700 | 126,800 | 125,200 | 126,500 | 123 |
| 2010/04/08 | 122,000 | 126,000 | 120,400 | 126,000 | 417 |
| 2010/04/07 | 122,900 | 123,700 | 120,600 | 122,000 | 213 |
| 2010/04/06 | 123,000 | 123,000 | 119,100 | 120,000 | 693 |
| 2010/04/05 | 129,300 | 129,400 | 123,800 | 124,800 | 839 |
| 2010/04/02 | 131,500 | 132,000 | 131,000 | 131,000 | 153 |
| 2010/04/01 | 131,000 | 131,400 | 130,300 | 131,400 | 115 |
| 2010/03/31 | 130,500 | 131,200 | 129,500 | 130,500 | 181 |
| 2010/03/30 | 127,500 | 132,000 | 127,500 | 130,500 | 677 |
| 2010/03/29 | 125,000 | 127,200 | 124,500 | 126,500 | 169 |
| 2010/03/26 | 123,500 | 125,100 | 123,300 | 125,000 | 111 |
| 2010/03/25 | 124,900 | 126,100 | 123,200 | 123,300 | 240 |
| 2010/03/24 | 121,000 | 127,500 | 121,000 | 127,000 | 1,117 |
| 2010/03/23 | 118,400 | 120,500 | 118,400 | 120,000 | 220 |
| 2010/03/19 | 119,700 | 119,700 | 117,800 | 118,400 | 240 |
| 2010/03/18 | 120,600 | 120,900 | 117,400 | 119,800 | 334 |
| 2010/03/17 | 118,800 | 120,100 | 118,000 | 120,000 | 185 |
| 2010/03/16 | 121,500 | 121,500 | 118,700 | 118,800 | 221 |
| 2010/03/15 | 117,800 | 122,000 | 117,800 | 122,000 | 709 |
| 2010/03/12 | 115,900 | 117,200 | 114,500 | 117,200 | 263 |
| 2010/03/11 | 115,900 | 116,000 | 114,200 | 115,700 | 138 |
| 2010/03/10 | 114,500 | 115,500 | 114,000 | 115,500 | 125 |
| 2010/03/09 | 114,500 | 116,100 | 113,700 | 114,300 | 323 |
| 2010/03/08 | 113,500 | 114,500 | 112,800 | 113,800 | 140 |
| 2010/03/05 | 114,000 | 114,900 | 113,000 | 113,200 | 139 |
| 2010/03/04 | 115,500 | 115,500 | 113,100 | 113,100 | 105 |
| 2010/03/03 | 113,300 | 115,600 | 113,000 | 115,600 | 149 |
| 2010/03/02 | 114,000 | 114,000 | 112,700 | 113,500 | 123 |
| 2010/03/01 | 109,700 | 114,100 | 109,700 | 114,000 | 299 |
| 2010/02/26 | 113,500 | 113,500 | 110,100 | 110,100 | 609 |
| 2010/02/25 | 114,000 | 114,000 | 112,400 | 113,500 | 250 |
| 2010/02/24 | 113,100 | 114,000 | 112,900 | 113,000 | 246 |
| 2010/02/23 | 114,800 | 115,100 | 113,000 | 114,300 | 275 |
| 2010/02/22 | 115,000 | 116,900 | 114,800 | 115,100 | 426 |
| 2010/02/19 | 115,000 | 115,400 | 113,000 | 113,600 | 301 |
| 2010/02/18 | 116,300 | 116,800 | 114,500 | 114,900 | 359 |
| 2010/02/17 | 118,000 | 120,000 | 115,800 | 117,000 | 593 |
| 2010/02/16 | 117,000 | 121,000 | 115,400 | 120,100 | 1,170 |
| 2010/02/15 | 114,000 | 114,000 | 111,100 | 112,100 | 433 |
| 2010/02/12 | 116,000 | 118,500 | 112,000 | 115,100 | 1,781 |
| 2010/02/10 | 139,300 | 139,900 | 133,000 | 136,900 | 569 |
| 2010/02/09 | 141,200 | 143,100 | 137,200 | 141,000 | 807 |
| 2010/02/08 | 134,300 | 144,000 | 133,700 | 143,800 | 1,084 |
| 2010/02/05 | 130,500 | 134,500 | 128,900 | 134,300 | 509 |
| 2010/02/04 | 135,600 | 137,500 | 134,100 | 136,500 | 434 |
| 2010/02/03 | 136,500 | 138,000 | 132,500 | 137,900 | 772 |
| 2010/02/02 | 128,500 | 136,500 | 128,000 | 135,500 | 1,036 |
| 2010/02/01 | 127,500 | 128,000 | 126,000 | 128,000 | 95 |
| 2010/01/29 | 127,500 | 128,100 | 126,000 | 126,000 | 135 |
| 2010/01/28 | 124,800 | 127,400 | 124,800 | 127,400 | 155 |
| 2010/01/27 | 124,000 | 125,400 | 124,000 | 125,400 | 32 |
| 2010/01/26 | 125,100 | 126,000 | 124,500 | 124,500 | 111 |
| 2010/01/25 | 123,600 | 126,300 | 123,100 | 126,100 | 60 |
| 2010/01/22 | 125,900 | 125,900 | 123,500 | 124,200 | 78 |
| 2010/01/21 | 125,500 | 126,100 | 124,500 | 126,100 | 76 |
| 2010/01/20 | 126,700 | 126,800 | 125,500 | 126,000 | 61 |
| 2010/01/19 | 126,500 | 126,600 | 125,900 | 126,000 | 80 |
| 2010/01/18 | 124,800 | 127,000 | 124,000 | 126,500 | 111 |
| 2010/01/15 | 125,000 | 125,000 | 123,000 | 124,800 | 133 |
| 2010/01/14 | 124,900 | 126,500 | 123,400 | 124,900 | 82 |
| 2010/01/13 | 120,500 | 125,000 | 120,500 | 125,000 | 104 |
| 2010/01/12 | 126,000 | 126,500 | 123,400 | 123,400 | 135 |
| 2010/01/08 | 129,000 | 129,000 | 126,200 | 127,000 | 143 |
| 2010/01/07 | 130,800 | 130,800 | 127,100 | 130,000 | 279 |
| 2010/01/06 | 128,600 | 130,900 | 128,600 | 130,400 | 333 |
| 2010/01/05 | 125,000 | 131,000 | 124,700 | 128,200 | 546 |
| 2010/01/04 | 120,200 | 125,000 | 120,200 | 123,400 | 262 |