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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,395 | 3,395 | 3,395 | 3,395 | 1,000 |
| 2017/12/28 | 3,415 | 3,450 | 3,395 | 3,395 | 1,900 |
| 2017/12/27 | 3,395 | 3,460 | 3,310 | 3,410 | 9,400 |
| 2017/12/26 | 3,385 | 3,470 | 3,380 | 3,460 | 13,300 |
| 2017/12/25 | 3,310 | 3,365 | 3,310 | 3,350 | 4,200 |
| 2017/12/22 | 3,280 | 3,340 | 3,280 | 3,315 | 1,100 |
| 2017/12/21 | 3,265 | 3,285 | 3,245 | 3,285 | 1,300 |
| 2017/12/20 | 3,280 | 3,280 | 3,245 | 3,265 | 900 |
| 2017/12/19 | 3,265 | 3,295 | 3,260 | 3,295 | 2,100 |
| 2017/12/18 | 3,235 | 3,260 | 3,235 | 3,260 | 800 |
| 2017/12/15 | 3,200 | 3,215 | 3,185 | 3,215 | 1,600 |
| 2017/12/14 | 3,205 | 3,205 | 3,185 | 3,200 | 1,700 |
| 2017/12/13 | 3,215 | 3,215 | 3,190 | 3,190 | 1,400 |
| 2017/12/12 | 3,230 | 3,230 | 3,185 | 3,185 | 1,400 |
| 2017/12/11 | 3,235 | 3,235 | 3,215 | 3,230 | 1,900 |
| 2017/12/08 | 3,245 | 3,245 | 3,190 | 3,215 | 2,600 |
| 2017/12/07 | 3,240 | 3,240 | 3,180 | 3,205 | 1,600 |
| 2017/12/06 | 3,195 | 3,200 | 3,195 | 3,200 | 1,300 |
| 2017/12/05 | 3,210 | 3,235 | 3,170 | 3,200 | 2,300 |
| 2017/12/04 | 3,300 | 3,300 | 3,215 | 3,215 | 2,600 |
| 2017/12/01 | 3,290 | 3,300 | 3,280 | 3,290 | 5,300 |
| 2017/11/30 | 3,275 | 3,280 | 3,150 | 3,280 | 2,800 |
| 2017/11/29 | 3,290 | 3,300 | 3,265 | 3,280 | 5,300 |
| 2017/11/28 | 3,260 | 3,275 | 3,260 | 3,265 | 6,300 |
| 2017/11/27 | 3,230 | 3,250 | 3,215 | 3,230 | 14,700 |
| 2017/11/24 | 3,100 | 3,245 | 3,100 | 3,200 | 103,700 |
| 2017/11/22 | 3,195 | 3,215 | 3,030 | 3,030 | 30,400 |
| 2017/11/21 | 3,210 | 3,225 | 3,185 | 3,225 | 4,100 |
| 2017/11/20 | 3,180 | 3,210 | 3,180 | 3,210 | 2,400 |
| 2017/11/17 | 3,210 | 3,210 | 3,195 | 3,195 | 400 |
| 2017/11/16 | 3,085 | 3,230 | 3,085 | 3,195 | 4,100 |
| 2017/11/15 | 3,175 | 3,235 | 2,998 | 3,055 | 16,000 |
| 2017/11/14 | 3,440 | 3,440 | 3,250 | 3,330 | 1,100 |
| 2017/11/13 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
| 2017/11/10 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2017/11/09 | 3,455 | 3,455 | 3,450 | 3,450 | 200 |
| 2017/11/06 | 3,480 | 3,480 | 3,415 | 3,415 | 400 |
| 2017/11/02 | 3,480 | 3,480 | 3,465 | 3,470 | 300 |
| 2017/11/01 | 3,400 | 3,480 | 3,375 | 3,480 | 1,400 |
| 2017/10/31 | 3,375 | 3,400 | 3,375 | 3,400 | 600 |
| 2017/10/30 | 3,365 | 3,370 | 3,365 | 3,370 | 300 |
| 2017/10/27 | 3,365 | 3,365 | 3,365 | 3,365 | 200 |
| 2017/10/26 | 3,340 | 3,340 | 3,340 | 3,340 | 200 |
| 2017/10/25 | 3,340 | 3,340 | 3,340 | 3,340 | 500 |
| 2017/10/24 | 3,370 | 3,370 | 3,335 | 3,335 | 300 |
| 2017/10/23 | 3,360 | 3,360 | 3,360 | 3,360 | 200 |
| 2017/10/20 | 3,345 | 3,350 | 3,345 | 3,350 | 200 |
| 2017/10/19 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2017/10/18 | 3,360 | 3,360 | 3,255 | 3,255 | 300 |
| 2017/10/17 | 3,365 | 3,365 | 3,290 | 3,290 | 500 |
| 2017/10/16 | 3,360 | 3,360 | 3,300 | 3,315 | 600 |
| 2017/10/13 | 3,365 | 3,365 | 3,305 | 3,365 | 400 |
| 2017/10/12 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2017/10/11 | 3,350 | 3,350 | 3,295 | 3,295 | 500 |
| 2017/10/10 | 3,345 | 3,345 | 3,340 | 3,345 | 600 |
| 2017/10/06 | 3,285 | 3,340 | 3,285 | 3,340 | 900 |
| 2017/10/05 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |
| 2017/10/04 | 3,295 | 3,295 | 3,235 | 3,235 | 200 |
| 2017/10/03 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
| 2017/10/02 | 3,255 | 3,265 | 3,195 | 3,195 | 600 |
| 2017/09/29 | 3,165 | 3,230 | 3,165 | 3,200 | 500 |
| 2017/09/27 | 3,215 | 3,240 | 3,195 | 3,200 | 1,000 |
| 2017/09/26 | 3,215 | 3,215 | 3,215 | 3,215 | 300 |
| 2017/09/25 | 3,220 | 3,250 | 3,215 | 3,215 | 1,300 |
| 2017/09/22 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2017/09/21 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
| 2017/09/20 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2017/09/15 | 3,295 | 3,295 | 3,290 | 3,295 | 300 |
| 2017/09/13 | 3,320 | 3,320 | 3,320 | 3,320 | 200 |
| 2017/09/12 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2017/09/11 | 3,300 | 3,320 | 3,280 | 3,295 | 500 |
| 2017/09/08 | 3,320 | 3,320 | 3,320 | 3,320 | 500 |
| 2017/09/07 | 3,280 | 3,280 | 3,250 | 3,250 | 900 |
| 2017/09/06 | 3,300 | 3,300 | 3,230 | 3,280 | 400 |
| 2017/09/05 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2017/09/04 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2017/09/01 | 3,305 | 3,310 | 3,295 | 3,295 | 800 |
| 2017/08/31 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2017/08/29 | 3,320 | 3,320 | 3,275 | 3,280 | 1,700 |
| 2017/08/28 | 3,290 | 3,315 | 3,275 | 3,275 | 1,700 |
| 2017/08/25 | 3,255 | 3,275 | 3,235 | 3,235 | 1,400 |
| 2017/08/24 | 3,195 | 3,205 | 3,190 | 3,205 | 1,700 |
| 2017/08/23 | 3,185 | 3,185 | 3,115 | 3,180 | 700 |
| 2017/08/22 | 3,160 | 3,160 | 3,160 | 3,160 | 400 |
| 2017/08/21 | 3,185 | 3,185 | 3,150 | 3,160 | 600 |
| 2017/08/18 | 3,145 | 3,145 | 3,110 | 3,125 | 400 |
| 2017/08/17 | 3,120 | 3,145 | 3,060 | 3,145 | 500 |
| 2017/08/16 | 3,115 | 3,120 | 3,110 | 3,120 | 400 |
| 2017/08/15 | 3,090 | 3,100 | 3,015 | 3,100 | 1,800 |
| 2017/08/14 | 3,060 | 3,060 | 3,060 | 3,060 | 300 |
| 2017/08/10 | 3,080 | 3,080 | 3,015 | 3,060 | 600 |
| 2017/08/09 | 3,045 | 3,050 | 3,035 | 3,050 | 700 |
| 2017/08/08 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2017/08/07 | 2,995 | 3,005 | 2,995 | 3,005 | 800 |
| 2017/08/04 | 3,030 | 3,030 | 2,995 | 2,995 | 200 |
| 2017/08/03 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2017/08/02 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
| 2017/08/01 | 3,000 | 3,000 | 2,973 | 2,973 | 200 |
| 2017/07/31 | 3,005 | 3,035 | 3,005 | 3,035 | 200 |
| 2017/07/27 | 3,000 | 3,035 | 3,000 | 3,035 | 300 |
| 2017/07/26 | 3,030 | 3,030 | 3,000 | 3,030 | 600 |
| 2017/07/25 | 3,005 | 3,005 | 3,005 | 3,005 | 300 |
| 2017/07/24 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2017/07/21 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2017/07/20 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2017/07/19 | 3,020 | 3,020 | 3,010 | 3,010 | 400 |
| 2017/07/18 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2017/07/14 | 3,030 | 3,050 | 3,030 | 3,050 | 600 |
| 2017/07/13 | 3,005 | 3,005 | 3,005 | 3,005 | 200 |
| 2017/07/12 | 2,977 | 2,977 | 2,977 | 2,977 | 100 |
| 2017/07/11 | 2,979 | 2,991 | 2,977 | 2,977 | 300 |
| 2017/07/10 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2017/07/07 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2017/07/06 | 2,979 | 3,010 | 2,979 | 3,010 | 400 |
| 2017/07/05 | 3,010 | 3,020 | 2,995 | 3,020 | 300 |
| 2017/07/04 | 3,025 | 3,025 | 3,015 | 3,020 | 300 |
| 2017/07/03 | 3,040 | 3,100 | 2,974 | 3,005 | 1,100 |
| 2017/06/30 | 3,070 | 3,070 | 3,040 | 3,040 | 400 |
| 2017/06/29 | 3,040 | 3,100 | 3,040 | 3,075 | 1,500 |
| 2017/06/28 | 2,980 | 3,110 | 2,960 | 3,040 | 5,600 |
| 2017/06/27 | 3,185 | 3,185 | 3,135 | 3,140 | 13,200 |
| 2017/06/26 | 3,110 | 3,135 | 3,100 | 3,135 | 2,300 |
| 2017/06/23 | 3,095 | 3,095 | 3,090 | 3,090 | 1,900 |
| 2017/06/22 | 3,070 | 3,075 | 3,065 | 3,065 | 600 |
| 2017/06/21 | 3,070 | 3,070 | 3,045 | 3,065 | 800 |
| 2017/06/20 | 3,070 | 3,070 | 3,070 | 3,070 | 400 |
| 2017/06/19 | 3,070 | 3,070 | 3,065 | 3,070 | 700 |
| 2017/06/16 | 3,050 | 3,075 | 3,050 | 3,070 | 1,500 |
| 2017/06/15 | 3,045 | 3,050 | 3,045 | 3,050 | 400 |
| 2017/06/14 | 3,020 | 3,050 | 2,968 | 3,045 | 2,500 |
| 2017/06/13 | 3,005 | 3,040 | 3,005 | 3,020 | 800 |
| 2017/06/12 | 2,998 | 3,005 | 2,998 | 3,005 | 1,100 |
| 2017/06/09 | 2,997 | 2,998 | 2,996 | 2,998 | 600 |
| 2017/06/08 | 2,997 | 2,997 | 2,997 | 2,997 | 100 |
| 2017/06/07 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 2017/06/06 | 2,970 | 2,980 | 2,970 | 2,980 | 200 |
| 2017/06/05 | 2,997 | 2,997 | 2,963 | 2,980 | 500 |
| 2017/06/02 | 2,975 | 2,980 | 2,975 | 2,980 | 200 |
| 2017/06/01 | 2,989 | 2,989 | 2,966 | 2,975 | 400 |
| 2017/05/31 | 2,989 | 2,989 | 2,989 | 2,989 | 300 |
| 2017/05/30 | 2,959 | 2,999 | 2,959 | 2,959 | 1,500 |
| 2017/05/29 | 2,959 | 2,959 | 2,959 | 2,959 | 200 |
| 2017/05/26 | 2,959 | 2,959 | 2,959 | 2,959 | 200 |
| 2017/05/25 | 2,959 | 2,959 | 2,930 | 2,959 | 2,000 |
| 2017/05/24 | 2,905 | 2,934 | 2,905 | 2,930 | 1,500 |
| 2017/05/23 | 2,903 | 2,928 | 2,903 | 2,905 | 300 |
| 2017/05/18 | 2,949 | 2,949 | 2,901 | 2,901 | 400 |
| 2017/05/17 | 2,966 | 2,967 | 2,948 | 2,949 | 1,700 |
| 2017/05/16 | 2,918 | 2,950 | 2,918 | 2,950 | 400 |
| 2017/05/15 | 2,918 | 2,918 | 2,918 | 2,918 | 500 |
| 2017/05/12 | 2,889 | 2,889 | 2,888 | 2,889 | 1,300 |
| 2017/05/11 | 2,934 | 2,934 | 2,855 | 2,889 | 1,500 |
| 2017/05/09 | 2,941 | 2,941 | 2,939 | 2,939 | 500 |
| 2017/05/08 | 2,938 | 2,968 | 2,938 | 2,941 | 700 |
| 2017/05/02 | 2,939 | 2,939 | 2,938 | 2,938 | 200 |
| 2017/05/01 | 2,929 | 2,929 | 2,929 | 2,929 | 100 |
| 2017/04/28 | 2,925 | 2,928 | 2,925 | 2,928 | 200 |
| 2017/04/27 | 2,921 | 2,971 | 2,921 | 2,921 | 1,800 |
| 2017/04/26 | 2,912 | 2,912 | 2,912 | 2,912 | 100 |
| 2017/04/25 | 2,899 | 2,900 | 2,899 | 2,899 | 900 |
| 2017/04/24 | 2,900 | 2,900 | 2,898 | 2,899 | 300 |
| 2017/04/21 | 2,891 | 2,891 | 2,891 | 2,891 | 200 |
| 2017/04/20 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2017/04/18 | 2,920 | 2,920 | 2,920 | 2,920 | 200 |
| 2017/04/14 | 2,916 | 2,916 | 2,916 | 2,916 | 200 |
| 2017/04/13 | 2,945 | 2,950 | 2,916 | 2,916 | 400 |
| 2017/04/12 | 2,939 | 2,945 | 2,911 | 2,945 | 1,300 |
| 2017/04/11 | 2,910 | 2,910 | 2,891 | 2,910 | 700 |
| 2017/04/10 | 2,896 | 2,896 | 2,881 | 2,881 | 400 |
| 2017/04/07 | 2,903 | 2,903 | 2,903 | 2,903 | 200 |
| 2017/04/06 | 2,910 | 2,910 | 2,896 | 2,903 | 800 |
| 2017/04/05 | 2,918 | 2,918 | 2,898 | 2,910 | 600 |
| 2017/04/04 | 2,896 | 2,918 | 2,896 | 2,918 | 600 |
| 2017/04/03 | 2,899 | 2,911 | 2,896 | 2,896 | 1,300 |
| 2017/03/31 | 2,910 | 2,939 | 2,895 | 2,897 | 1,400 |
| 2017/03/30 | 2,875 | 2,919 | 2,875 | 2,881 | 1,400 |
| 2017/03/29 | 2,881 | 2,881 | 2,850 | 2,850 | 600 |
| 2017/03/28 | 2,850 | 2,850 | 2,838 | 2,838 | 800 |
| 2017/03/27 | 2,831 | 2,833 | 2,831 | 2,833 | 400 |
| 2017/03/24 | 2,849 | 2,853 | 2,831 | 2,831 | 1,100 |
| 2017/03/23 | 2,908 | 2,908 | 2,896 | 2,896 | 400 |
| 2017/03/22 | 2,907 | 2,908 | 2,896 | 2,908 | 500 |
| 2017/03/21 | 2,924 | 2,924 | 2,908 | 2,908 | 200 |
| 2017/03/17 | 2,923 | 2,924 | 2,922 | 2,924 | 400 |
| 2017/03/16 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2017/03/15 | 2,923 | 2,923 | 2,900 | 2,900 | 1,000 |
| 2017/03/14 | 2,924 | 2,924 | 2,924 | 2,924 | 100 |
| 2017/03/13 | 2,911 | 2,924 | 2,911 | 2,924 | 1,000 |
| 2017/03/10 | 2,910 | 2,910 | 2,910 | 2,910 | 100 |
| 2017/03/09 | 2,938 | 2,938 | 2,910 | 2,910 | 200 |
| 2017/03/08 | 2,950 | 2,950 | 2,938 | 2,938 | 200 |
| 2017/03/07 | 2,867 | 2,938 | 2,867 | 2,938 | 300 |
| 2017/03/06 | 2,939 | 2,940 | 2,939 | 2,939 | 700 |
| 2017/03/03 | 2,946 | 2,946 | 2,939 | 2,939 | 400 |
| 2017/03/02 | 2,918 | 2,968 | 2,918 | 2,947 | 1,200 |
| 2017/03/01 | 2,879 | 2,919 | 2,879 | 2,918 | 1,000 |
| 2017/02/28 | 2,826 | 2,879 | 2,826 | 2,879 | 700 |
| 2017/02/27 | 2,810 | 2,826 | 2,810 | 2,826 | 600 |
| 2017/02/23 | 2,811 | 2,811 | 2,790 | 2,810 | 300 |
| 2017/02/22 | 2,784 | 2,822 | 2,784 | 2,811 | 1,400 |
| 2017/02/21 | 2,784 | 2,784 | 2,784 | 2,784 | 200 |
| 2017/02/20 | 2,787 | 2,787 | 2,784 | 2,784 | 400 |
| 2017/02/17 | 2,820 | 2,820 | 2,782 | 2,784 | 900 |
| 2017/02/16 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
| 2017/02/15 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
| 2017/02/14 | 2,820 | 2,820 | 2,820 | 2,820 | 200 |
| 2017/02/13 | 2,802 | 2,802 | 2,790 | 2,790 | 600 |
| 2017/02/10 | 2,820 | 2,820 | 2,801 | 2,801 | 500 |
| 2017/02/09 | 2,751 | 2,801 | 2,751 | 2,801 | 200 |
| 2017/02/08 | 2,797 | 2,797 | 2,747 | 2,747 | 200 |
| 2017/02/02 | 2,753 | 2,797 | 2,747 | 2,797 | 600 |
| 2017/02/01 | 2,787 | 2,787 | 2,787 | 2,787 | 100 |
| 2017/01/30 | 2,747 | 2,797 | 2,747 | 2,797 | 200 |
| 2017/01/27 | 2,746 | 2,748 | 2,746 | 2,747 | 500 |
| 2017/01/26 | 2,767 | 2,795 | 2,767 | 2,795 | 400 |
| 2017/01/25 | 2,787 | 2,787 | 2,787 | 2,787 | 300 |
| 2017/01/24 | 2,787 | 2,787 | 2,787 | 2,787 | 100 |
| 2017/01/23 | 2,779 | 2,800 | 2,779 | 2,787 | 600 |
| 2017/01/20 | 2,743 | 2,743 | 2,742 | 2,742 | 600 |
| 2017/01/19 | 2,741 | 2,791 | 2,741 | 2,791 | 200 |
| 2017/01/18 | 2,744 | 2,744 | 2,741 | 2,741 | 400 |
| 2017/01/17 | 2,750 | 2,761 | 2,740 | 2,761 | 1,400 |
| 2017/01/16 | 2,810 | 2,810 | 2,741 | 2,750 | 1,300 |
| 2017/01/13 | 2,830 | 2,830 | 2,828 | 2,828 | 300 |
| 2017/01/12 | 2,878 | 2,878 | 2,820 | 2,849 | 1,300 |
| 2017/01/11 | 2,940 | 2,940 | 2,890 | 2,890 | 1,400 |
| 2017/01/10 | 2,935 | 2,946 | 2,935 | 2,946 | 400 |
| 2017/01/06 | 2,919 | 2,929 | 2,830 | 2,925 | 1,600 |
| 2017/01/05 | 2,834 | 2,834 | 2,771 | 2,821 | 400 |
| 2017/01/04 | 2,831 | 2,832 | 2,831 | 2,832 | 400 |