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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,800 | 1,803 | 1,791 | 1,802 | 3,800 |
| 2012/12/27 | 1,798 | 1,810 | 1,798 | 1,808 | 8,800 |
| 2012/12/26 | 1,795 | 1,816 | 1,778 | 1,784 | 37,000 |
| 2012/12/26 | 1 -> 100.00 分割 | ||||
| 2012/12/25 | 189,700 | 190,500 | 188,000 | 190,500 | 717 |
| 2012/12/21 | 190,000 | 190,400 | 188,000 | 189,100 | 141 |
| 2012/12/20 | 190,000 | 190,700 | 189,100 | 189,700 | 77 |
| 2012/12/19 | 189,800 | 190,200 | 188,300 | 190,000 | 92 |
| 2012/12/18 | 189,400 | 189,700 | 187,900 | 188,500 | 86 |
| 2012/12/17 | 188,500 | 189,000 | 187,200 | 188,100 | 53 |
| 2012/12/14 | 188,000 | 189,000 | 187,800 | 188,000 | 87 |
| 2012/12/13 | 183,600 | 187,300 | 183,500 | 187,200 | 72 |
| 2012/12/12 | 187,500 | 188,600 | 183,400 | 185,500 | 179 |
| 2012/12/11 | 191,000 | 191,100 | 187,400 | 188,500 | 83 |
| 2012/12/10 | 189,000 | 192,000 | 188,000 | 191,000 | 344 |
| 2012/12/07 | 192,300 | 193,000 | 188,000 | 188,500 | 235 |
| 2012/12/06 | 197,300 | 197,500 | 194,800 | 195,500 | 123 |
| 2012/12/05 | 198,500 | 198,500 | 196,000 | 197,300 | 173 |
| 2012/12/04 | 199,200 | 199,800 | 197,000 | 198,500 | 129 |
| 2012/12/03 | 195,000 | 200,000 | 193,700 | 197,000 | 241 |
| 2012/11/30 | 195,000 | 195,600 | 190,300 | 194,000 | 275 |
| 2012/11/29 | 188,500 | 191,000 | 185,600 | 186,300 | 309 |
| 2012/11/28 | 181,000 | 186,500 | 180,100 | 184,500 | 352 |
| 2012/11/27 | 180,000 | 181,200 | 178,500 | 179,800 | 129 |
| 2012/11/26 | 175,000 | 180,500 | 175,000 | 178,100 | 247 |
| 2012/11/22 | 173,000 | 175,000 | 172,500 | 175,000 | 41 |
| 2012/11/21 | 173,800 | 175,000 | 172,000 | 173,600 | 61 |
| 2012/11/20 | 168,500 | 174,500 | 168,500 | 173,800 | 91 |
| 2012/11/19 | 167,100 | 168,500 | 166,000 | 168,500 | 26 |
| 2012/11/16 | 168,000 | 168,000 | 164,500 | 165,600 | 48 |
| 2012/11/15 | 169,000 | 169,400 | 167,500 | 168,000 | 49 |
| 2012/11/14 | 165,100 | 168,900 | 165,100 | 168,900 | 52 |
| 2012/11/13 | 165,000 | 165,000 | 163,500 | 164,200 | 78 |
| 2012/11/12 | 162,400 | 164,000 | 162,400 | 163,100 | 32 |
| 2012/11/09 | 162,100 | 163,000 | 161,000 | 162,400 | 56 |
| 2012/11/08 | 160,000 | 161,000 | 159,500 | 161,000 | 30 |
| 2012/11/07 | 162,300 | 162,300 | 160,300 | 161,200 | 29 |
| 2012/11/06 | 163,700 | 163,700 | 159,600 | 159,600 | 105 |
| 2012/11/05 | 161,800 | 162,000 | 158,100 | 161,900 | 93 |
| 2012/11/02 | 157,200 | 157,500 | 156,400 | 157,000 | 36 |
| 2012/11/01 | 159,000 | 160,000 | 155,500 | 155,600 | 119 |
| 2012/10/31 | 159,100 | 161,500 | 159,100 | 160,200 | 90 |
| 2012/10/30 | 158,000 | 160,500 | 158,000 | 158,900 | 109 |
| 2012/10/29 | 159,200 | 159,200 | 156,500 | 158,000 | 74 |
| 2012/10/26 | 154,900 | 158,000 | 154,900 | 158,000 | 49 |
| 2012/10/25 | 153,000 | 154,300 | 153,000 | 154,300 | 28 |
| 2012/10/24 | 152,600 | 153,700 | 152,600 | 153,000 | 7 |
| 2012/10/23 | 153,900 | 154,000 | 152,500 | 152,600 | 21 |
| 2012/10/22 | 150,800 | 153,900 | 150,800 | 152,500 | 11 |
| 2012/10/19 | 150,100 | 151,000 | 150,000 | 151,000 | 16 |
| 2012/10/18 | 147,300 | 150,500 | 147,300 | 150,400 | 30 |
| 2012/10/17 | 148,000 | 148,300 | 147,000 | 147,100 | 18 |
| 2012/10/16 | 148,000 | 148,300 | 146,000 | 148,000 | 46 |
| 2012/10/15 | 149,600 | 149,600 | 148,500 | 148,500 | 10 |
| 2012/10/12 | 149,600 | 149,600 | 146,000 | 149,600 | 74 |
| 2012/10/11 | 150,000 | 151,900 | 149,100 | 151,900 | 27 |
| 2012/10/10 | 152,000 | 152,000 | 150,500 | 150,600 | 33 |
| 2012/10/09 | 154,100 | 155,000 | 152,700 | 153,000 | 35 |
| 2012/10/05 | 154,700 | 154,700 | 151,100 | 153,700 | 46 |
| 2012/10/04 | 155,700 | 155,700 | 155,200 | 155,500 | 32 |
| 2012/10/03 | 155,900 | 155,900 | 155,000 | 155,200 | 7 |
| 2012/10/02 | 152,600 | 155,900 | 152,600 | 155,900 | 26 |
| 2012/10/01 | 156,000 | 156,200 | 152,000 | 152,500 | 39 |
| 2012/09/28 | 155,500 | 157,200 | 155,100 | 155,500 | 59 |
| 2012/09/27 | 156,600 | 156,600 | 155,000 | 155,500 | 39 |
| 2012/09/26 | 157,200 | 157,500 | 156,600 | 157,300 | 118 |
| 2012/09/25 | 153,600 | 157,400 | 153,600 | 154,700 | 29 |
| 2012/09/24 | 154,600 | 155,000 | 153,500 | 153,500 | 59 |
| 2012/09/21 | 154,700 | 154,900 | 154,000 | 154,800 | 82 |
| 2012/09/20 | 155,200 | 156,900 | 154,000 | 154,700 | 84 |
| 2012/09/19 | 157,000 | 158,900 | 156,000 | 157,500 | 59 |
| 2012/09/18 | 157,000 | 160,000 | 157,000 | 157,500 | 123 |
| 2012/09/14 | 156,400 | 157,100 | 153,700 | 155,500 | 190 |
| 2012/09/13 | 149,300 | 157,500 | 149,300 | 155,800 | 306 |
| 2012/09/12 | 147,500 | 149,700 | 147,500 | 149,500 | 50 |
| 2012/09/11 | 146,100 | 147,900 | 146,100 | 146,300 | 11 |
| 2012/09/10 | 144,300 | 147,500 | 143,500 | 146,500 | 31 |
| 2012/09/07 | 143,700 | 144,500 | 143,700 | 144,300 | 18 |
| 2012/09/06 | 146,000 | 146,000 | 143,700 | 143,700 | 22 |
| 2012/09/05 | 146,100 | 146,500 | 145,700 | 146,100 | 22 |
| 2012/09/04 | 146,400 | 147,400 | 146,200 | 146,200 | 40 |
| 2012/09/03 | 147,200 | 147,200 | 147,000 | 147,100 | 7 |
| 2012/08/31 | 146,700 | 149,500 | 146,700 | 147,400 | 11 |
| 2012/08/30 | 148,000 | 149,000 | 148,000 | 149,000 | 18 |
| 2012/08/29 | 146,200 | 148,000 | 146,200 | 147,400 | 32 |
| 2012/08/28 | 147,000 | 147,100 | 146,900 | 147,000 | 9 |
| 2012/08/27 | 147,500 | 147,500 | 147,000 | 147,000 | 38 |
| 2012/08/24 | 148,300 | 148,300 | 147,000 | 147,500 | 29 |
| 2012/08/23 | 148,300 | 149,000 | 148,100 | 148,100 | 56 |
| 2012/08/22 | 149,000 | 149,000 | 146,300 | 149,000 | 50 |
| 2012/08/21 | 146,000 | 149,900 | 146,000 | 147,000 | 75 |
| 2012/08/20 | 143,000 | 146,000 | 142,000 | 145,100 | 107 |
| 2012/08/17 | 140,900 | 140,900 | 140,000 | 140,500 | 32 |
| 2012/08/16 | 138,000 | 141,500 | 138,000 | 140,900 | 125 |
| 2012/08/15 | 135,400 | 136,500 | 135,000 | 136,500 | 31 |
| 2012/08/14 | 134,000 | 135,000 | 134,000 | 135,000 | 4 |
| 2012/08/13 | 133,000 | 135,000 | 133,000 | 134,200 | 130 |
| 2012/08/10 | 133,000 | 133,000 | 133,000 | 133,000 | 2 |
| 2012/08/09 | 133,500 | 133,500 | 132,700 | 133,000 | 12 |
| 2012/08/08 | 133,000 | 133,500 | 132,100 | 133,500 | 16 |
| 2012/08/07 | 133,000 | 133,000 | 132,500 | 132,500 | 6 |
| 2012/08/06 | 134,900 | 134,900 | 133,500 | 133,500 | 7 |
| 2012/08/03 | 132,900 | 134,000 | 132,000 | 134,000 | 46 |
| 2012/08/02 | 133,000 | 133,000 | 131,500 | 132,900 | 25 |
| 2012/08/01 | 132,200 | 132,500 | 130,400 | 132,500 | 48 |
| 2012/07/31 | 131,500 | 132,900 | 131,000 | 132,600 | 44 |
| 2012/07/30 | 130,100 | 131,000 | 130,100 | 130,500 | 22 |
| 2012/07/27 | 129,900 | 129,900 | 129,200 | 129,900 | 16 |
| 2012/07/26 | 128,700 | 128,700 | 127,900 | 128,700 | 10 |
| 2012/07/25 | 130,100 | 130,100 | 128,700 | 128,700 | 9 |
| 2012/07/24 | 129,300 | 131,000 | 129,300 | 130,100 | 16 |
| 2012/07/23 | 129,000 | 131,000 | 129,000 | 129,300 | 43 |
| 2012/07/20 | 130,300 | 131,400 | 130,200 | 131,400 | 24 |
| 2012/07/19 | 130,500 | 130,500 | 130,200 | 130,200 | 11 |
| 2012/07/18 | 131,000 | 131,000 | 130,200 | 131,000 | 17 |
| 2012/07/17 | 131,500 | 132,500 | 131,000 | 131,500 | 11 |
| 2012/07/13 | 132,000 | 132,000 | 131,500 | 131,500 | 3 |
| 2012/07/12 | 132,000 | 132,000 | 131,100 | 131,600 | 4 |
| 2012/07/11 | 134,000 | 134,000 | 131,200 | 132,600 | 16 |
| 2012/07/10 | 132,000 | 133,200 | 131,000 | 133,200 | 11 |
| 2012/07/09 | 130,700 | 130,700 | 130,500 | 130,700 | 16 |
| 2012/07/06 | 132,000 | 132,000 | 131,200 | 131,900 | 15 |
| 2012/07/05 | 131,100 | 131,100 | 130,600 | 130,700 | 26 |
| 2012/07/04 | 131,800 | 132,300 | 131,800 | 132,300 | 21 |
| 2012/07/03 | 133,000 | 133,000 | 132,100 | 132,200 | 13 |
| 2012/07/02 | 135,400 | 135,400 | 133,100 | 133,100 | 30 |
| 2012/06/29 | 134,000 | 134,000 | 132,800 | 133,800 | 22 |
| 2012/06/28 | 134,300 | 134,300 | 132,400 | 133,000 | 29 |
| 2012/06/27 | 132,000 | 132,300 | 130,500 | 131,900 | 59 |
| 2012/06/26 | 134,000 | 136,000 | 134,000 | 135,200 | 386 |
| 2012/06/25 | 132,000 | 133,100 | 131,500 | 133,100 | 28 |
| 2012/06/22 | 130,500 | 131,500 | 129,000 | 131,500 | 25 |
| 2012/06/21 | 131,000 | 132,000 | 130,000 | 131,400 | 29 |
| 2012/06/20 | 130,000 | 130,500 | 129,000 | 130,400 | 33 |
| 2012/06/19 | 127,600 | 128,500 | 127,500 | 127,600 | 37 |
| 2012/06/18 | 128,000 | 128,900 | 127,000 | 127,600 | 44 |
| 2012/06/15 | 123,400 | 124,000 | 122,100 | 123,500 | 19 |
| 2012/06/14 | 123,200 | 123,500 | 122,800 | 122,800 | 12 |
| 2012/06/13 | 123,300 | 124,500 | 123,300 | 123,800 | 16 |
| 2012/06/12 | 123,000 | 123,500 | 123,000 | 123,500 | 22 |
| 2012/06/11 | 124,200 | 124,500 | 124,000 | 124,300 | 42 |
| 2012/06/08 | 125,000 | 125,000 | 124,200 | 124,200 | 27 |
| 2012/06/07 | 124,600 | 126,000 | 123,800 | 126,000 | 41 |
| 2012/06/06 | 123,000 | 124,000 | 123,000 | 124,000 | 44 |
| 2012/06/05 | 121,400 | 123,200 | 121,400 | 123,000 | 17 |
| 2012/06/04 | 120,000 | 124,000 | 120,000 | 122,600 | 96 |
| 2012/06/01 | 129,800 | 130,000 | 125,500 | 127,000 | 31 |
| 2012/05/31 | 127,000 | 129,900 | 127,000 | 128,700 | 15 |
| 2012/05/30 | 125,900 | 127,400 | 125,000 | 127,400 | 21 |
| 2012/05/29 | 123,700 | 124,600 | 123,700 | 124,000 | 10 |
| 2012/05/28 | 123,200 | 124,000 | 123,200 | 123,500 | 18 |
| 2012/05/25 | 124,500 | 124,900 | 123,000 | 123,000 | 53 |
| 2012/05/24 | 122,300 | 124,800 | 122,300 | 124,500 | 16 |
| 2012/05/23 | 124,800 | 126,500 | 121,700 | 122,700 | 51 |
| 2012/05/22 | 123,100 | 124,700 | 122,700 | 124,000 | 31 |
| 2012/05/21 | 120,600 | 123,000 | 120,600 | 122,500 | 65 |
| 2012/05/18 | 123,900 | 125,000 | 122,500 | 122,600 | 100 |
| 2012/05/17 | 124,600 | 126,500 | 122,200 | 126,400 | 38 |
| 2012/05/16 | 124,500 | 126,900 | 124,200 | 125,500 | 60 |
| 2012/05/15 | 129,000 | 132,500 | 121,000 | 127,200 | 195 |
| 2012/05/14 | 134,600 | 134,600 | 133,000 | 133,000 | 138 |
| 2012/05/11 | 138,000 | 138,000 | 133,500 | 134,800 | 45 |
| 2012/05/10 | 136,600 | 138,000 | 136,000 | 138,000 | 25 |
| 2012/05/09 | 141,000 | 141,000 | 136,000 | 137,800 | 62 |
| 2012/05/08 | 139,000 | 141,000 | 136,300 | 141,000 | 46 |
| 2012/05/07 | 137,600 | 139,800 | 135,100 | 139,000 | 109 |
| 2012/05/02 | 135,100 | 138,900 | 134,100 | 137,600 | 146 |
| 2012/05/01 | 136,200 | 141,000 | 135,500 | 137,700 | 311 |
| 2012/04/27 | 132,700 | 134,000 | 131,200 | 132,900 | 50 |
| 2012/04/26 | 131,100 | 132,400 | 131,100 | 132,400 | 19 |
| 2012/04/25 | 131,800 | 132,400 | 130,700 | 130,800 | 36 |
| 2012/04/24 | 132,000 | 132,000 | 130,100 | 130,800 | 35 |
| 2012/04/23 | 135,000 | 135,200 | 133,000 | 133,500 | 57 |
| 2012/04/20 | 133,000 | 134,900 | 132,000 | 134,800 | 76 |
| 2012/04/19 | 132,000 | 133,000 | 130,500 | 133,000 | 29 |
| 2012/04/18 | 130,000 | 133,000 | 129,000 | 132,000 | 46 |
| 2012/04/17 | 134,900 | 135,000 | 127,700 | 131,000 | 170 |
| 2012/04/16 | 131,000 | 134,800 | 131,000 | 134,000 | 82 |
| 2012/04/13 | 131,000 | 132,100 | 129,000 | 131,000 | 66 |
| 2012/04/12 | 127,000 | 129,000 | 126,500 | 127,300 | 52 |
| 2012/04/11 | 126,900 | 127,500 | 125,500 | 126,500 | 102 |
| 2012/04/10 | 128,100 | 131,600 | 127,700 | 128,100 | 229 |
| 2012/04/09 | 123,700 | 125,600 | 123,300 | 125,100 | 97 |
| 2012/04/06 | 121,000 | 126,400 | 121,000 | 124,800 | 156 |
| 2012/04/05 | 121,800 | 121,800 | 116,000 | 121,000 | 117 |
| 2012/04/04 | 122,000 | 122,400 | 121,000 | 122,400 | 75 |
| 2012/04/03 | 122,000 | 122,600 | 121,000 | 121,000 | 71 |
| 2012/04/02 | 118,700 | 121,400 | 117,400 | 121,200 | 87 |
| 2012/03/30 | 118,000 | 118,000 | 116,000 | 116,800 | 66 |
| 2012/03/29 | 115,300 | 117,800 | 115,300 | 117,800 | 54 |
| 2012/03/28 | 113,200 | 115,400 | 113,200 | 115,400 | 36 |
| 2012/03/27 | 114,900 | 115,400 | 113,700 | 114,200 | 62 |
| 2012/03/26 | 114,200 | 115,000 | 112,600 | 114,700 | 101 |
| 2012/03/23 | 114,100 | 114,300 | 111,800 | 114,100 | 76 |
| 2012/03/22 | 114,300 | 114,300 | 112,200 | 114,200 | 41 |
| 2012/03/21 | 115,000 | 116,000 | 114,300 | 114,700 | 38 |
| 2012/03/19 | 113,800 | 115,000 | 113,700 | 114,500 | 41 |
| 2012/03/16 | 114,000 | 115,600 | 113,200 | 113,700 | 39 |
| 2012/03/15 | 116,200 | 117,200 | 115,000 | 115,000 | 73 |
| 2012/03/14 | 117,000 | 117,800 | 116,000 | 116,000 | 74 |
| 2012/03/13 | 113,000 | 115,800 | 112,600 | 114,200 | 127 |
| 2012/03/12 | 109,500 | 113,000 | 109,400 | 112,600 | 176 |
| 2012/03/09 | 108,000 | 108,800 | 107,800 | 108,000 | 25 |
| 2012/03/08 | 108,000 | 108,700 | 107,000 | 108,200 | 28 |
| 2012/03/07 | 108,100 | 108,900 | 106,300 | 108,700 | 54 |
| 2012/03/06 | 107,700 | 108,100 | 107,500 | 108,000 | 52 |
| 2012/03/05 | 107,300 | 107,400 | 106,200 | 107,000 | 31 |
| 2012/03/02 | 106,100 | 107,200 | 105,500 | 106,000 | 28 |
| 2012/03/01 | 109,000 | 109,800 | 106,100 | 106,100 | 156 |
| 2012/02/29 | 107,000 | 108,400 | 105,900 | 108,200 | 62 |
| 2012/02/28 | 106,800 | 107,500 | 105,500 | 106,100 | 39 |
| 2012/02/27 | 106,500 | 106,900 | 105,000 | 106,400 | 38 |
| 2012/02/24 | 104,600 | 106,800 | 104,600 | 106,500 | 41 |
| 2012/02/23 | 104,000 | 104,600 | 102,500 | 104,600 | 39 |
| 2012/02/22 | 102,500 | 104,200 | 102,200 | 104,000 | 44 |
| 2012/02/21 | 104,000 | 104,000 | 102,000 | 103,000 | 45 |
| 2012/02/20 | 104,400 | 104,400 | 103,200 | 104,000 | 63 |
| 2012/02/17 | 104,600 | 104,600 | 102,300 | 102,300 | 82 |
| 2012/02/16 | 102,000 | 104,600 | 102,000 | 104,600 | 40 |
| 2012/02/15 | 101,700 | 102,400 | 101,100 | 101,400 | 59 |
| 2012/02/14 | 100,100 | 101,100 | 100,000 | 101,100 | 40 |
| 2012/02/13 | 100,100 | 100,500 | 99,700 | 100,000 | 62 |
| 2012/02/10 | 100,300 | 100,900 | 99,800 | 100,100 | 31 |
| 2012/02/09 | 100,500 | 100,500 | 99,500 | 100,500 | 100 |
| 2012/02/08 | 99,600 | 100,500 | 99,600 | 100,400 | 33 |
| 2012/02/07 | 99,500 | 99,500 | 99,000 | 99,500 | 31 |
| 2012/02/06 | 98,300 | 99,200 | 98,300 | 98,800 | 19 |
| 2012/02/03 | 98,500 | 98,700 | 98,000 | 98,000 | 17 |
| 2012/02/02 | 99,300 | 99,300 | 98,800 | 98,800 | 7 |
| 2012/02/01 | 98,600 | 100,400 | 98,000 | 99,300 | 51 |
| 2012/01/31 | 98,200 | 98,600 | 98,000 | 98,600 | 9 |
| 2012/01/30 | 99,600 | 99,600 | 98,200 | 98,200 | 10 |
| 2012/01/27 | 97,400 | 99,500 | 97,400 | 99,100 | 57 |
| 2012/01/26 | 98,700 | 98,700 | 97,200 | 98,600 | 25 |
| 2012/01/25 | 96,800 | 98,800 | 96,500 | 98,700 | 49 |
| 2012/01/24 | 96,000 | 96,800 | 96,000 | 96,800 | 20 |
| 2012/01/23 | 95,700 | 96,800 | 95,700 | 96,500 | 35 |
| 2012/01/20 | 94,900 | 95,100 | 94,400 | 94,400 | 24 |
| 2012/01/19 | 95,300 | 95,400 | 93,800 | 93,900 | 46 |
| 2012/01/18 | 95,200 | 95,700 | 95,200 | 95,400 | 14 |
| 2012/01/17 | 95,200 | 95,600 | 95,000 | 95,100 | 23 |
| 2012/01/16 | 95,200 | 95,900 | 95,000 | 95,800 | 17 |
| 2012/01/13 | 95,000 | 95,300 | 93,500 | 95,000 | 26 |
| 2012/01/12 | 95,800 | 97,000 | 91,100 | 93,900 | 202 |
| 2012/01/11 | 99,200 | 99,600 | 92,000 | 94,300 | 111 |
| 2012/01/10 | 100,400 | 100,500 | 99,100 | 99,600 | 69 |
| 2012/01/06 | 101,300 | 101,500 | 100,500 | 100,700 | 34 |
| 2012/01/05 | 101,300 | 102,000 | 101,300 | 101,500 | 41 |
| 2012/01/04 | 100,800 | 102,400 | 100,800 | 101,500 | 58 |