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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,950 | 7,000 | 6,890 | 6,890 | 500 |
| 2020/12/29 | 7,220 | 7,300 | 6,870 | 7,100 | 3,400 |
| 2020/12/28 | 7,500 | 7,530 | 7,140 | 7,340 | 4,900 |
| 2020/12/25 | 7,030 | 7,140 | 7,020 | 7,110 | 1,300 |
| 2020/12/24 | 7,000 | 7,050 | 7,000 | 7,020 | 800 |
| 2020/12/23 | 6,880 | 7,130 | 6,870 | 7,010 | 1,900 |
| 2020/12/22 | 6,850 | 6,950 | 6,800 | 6,940 | 700 |
| 2020/12/21 | 6,660 | 7,000 | 6,660 | 7,000 | 1,600 |
| 2020/12/18 | 6,550 | 6,650 | 6,550 | 6,650 | 500 |
| 2020/12/17 | 6,550 | 6,550 | 6,550 | 6,550 | 100 |
| 2020/12/16 | 6,550 | 6,550 | 6,550 | 6,550 | 100 |
| 2020/12/15 | 6,480 | 6,480 | 6,480 | 6,480 | 200 |
| 2020/12/14 | 6,570 | 6,590 | 6,480 | 6,480 | 800 |
| 2020/12/11 | 6,410 | 6,570 | 6,410 | 6,570 | 700 |
| 2020/12/10 | 6,420 | 6,570 | 6,380 | 6,400 | 2,400 |
| 2020/12/09 | 6,580 | 6,580 | 6,580 | 6,580 | 100 |
| 2020/12/08 | 6,550 | 6,590 | 6,540 | 6,590 | 700 |
| 2020/12/07 | 6,570 | 6,650 | 6,560 | 6,650 | 700 |
| 2020/12/04 | 6,650 | 6,650 | 6,590 | 6,650 | 700 |
| 2020/12/03 | 6,680 | 6,680 | 6,680 | 6,680 | 100 |
| 2020/12/02 | 6,600 | 6,680 | 6,600 | 6,680 | 500 |
| 2020/12/01 | 6,600 | 6,600 | 6,600 | 6,600 | 200 |
| 2020/11/30 | 6,580 | 6,740 | 6,580 | 6,620 | 1,400 |
| 2020/11/27 | 6,490 | 6,580 | 6,490 | 6,580 | 200 |
| 2020/11/26 | 6,450 | 6,510 | 6,400 | 6,450 | 700 |
| 2020/11/25 | 6,450 | 6,450 | 6,450 | 6,450 | 200 |
| 2020/11/24 | 6,490 | 6,490 | 6,450 | 6,450 | 300 |
| 2020/11/20 | 6,480 | 6,500 | 6,330 | 6,490 | 600 |
| 2020/11/19 | 6,560 | 6,620 | 6,480 | 6,480 | 1,000 |
| 2020/11/18 | 6,350 | 6,360 | 6,300 | 6,360 | 600 |
| 2020/11/17 | 6,580 | 6,580 | 6,360 | 6,360 | 800 |
| 2020/11/16 | 6,740 | 6,740 | 6,540 | 6,680 | 600 |
| 2020/11/13 | 6,760 | 6,760 | 6,740 | 6,740 | 200 |
| 2020/11/12 | 6,760 | 6,760 | 6,760 | 6,760 | 300 |
| 2020/11/11 | 6,740 | 6,760 | 6,640 | 6,760 | 500 |
| 2020/11/10 | 6,540 | 6,840 | 6,540 | 6,740 | 1,700 |
| 2020/11/09 | 6,610 | 6,760 | 6,460 | 6,540 | 3,100 |
| 2020/11/06 | 5,930 | 6,400 | 5,930 | 6,110 | 2,700 |
| 2020/11/05 | 6,000 | 6,050 | 5,960 | 5,960 | 600 |
| 2020/11/04 | 5,860 | 5,870 | 5,860 | 5,870 | 300 |
| 2020/10/30 | 5,830 | 5,830 | 5,760 | 5,760 | 400 |
| 2020/10/29 | 5,860 | 6,060 | 5,860 | 6,050 | 1,100 |
| 2020/10/28 | 6,260 | 6,260 | 6,160 | 6,160 | 300 |
| 2020/10/27 | 6,350 | 6,360 | 6,350 | 6,360 | 200 |
| 2020/10/26 | 6,130 | 6,350 | 6,130 | 6,350 | 1,000 |
| 2020/10/23 | 6,030 | 6,130 | 6,030 | 6,130 | 300 |
| 2020/10/21 | 6,030 | 6,030 | 6,030 | 6,030 | 100 |
| 2020/10/20 | 6,080 | 6,090 | 6,070 | 6,070 | 600 |
| 2020/10/19 | 6,000 | 6,100 | 6,000 | 6,100 | 300 |
| 2020/10/16 | 6,080 | 6,080 | 6,000 | 6,000 | 200 |
| 2020/10/15 | 6,080 | 6,080 | 6,080 | 6,080 | 100 |
| 2020/10/14 | 6,080 | 6,180 | 6,080 | 6,080 | 800 |
| 2020/10/13 | 5,900 | 6,010 | 5,900 | 6,010 | 300 |
| 2020/10/12 | 5,800 | 5,900 | 5,770 | 5,900 | 700 |
| 2020/10/09 | 5,720 | 5,720 | 5,720 | 5,720 | 100 |
| 2020/10/08 | 5,560 | 5,720 | 5,560 | 5,720 | 500 |
| 2020/10/07 | 5,470 | 5,560 | 5,470 | 5,560 | 200 |
| 2020/10/06 | 5,670 | 5,670 | 5,670 | 5,670 | 100 |
| 2020/10/05 | 5,700 | 5,700 | 5,700 | 5,700 | 400 |
| 2020/10/02 | 5,870 | 5,870 | 5,790 | 5,790 | 300 |
| 2020/09/30 | 5,660 | 5,890 | 5,520 | 5,890 | 1,000 |
| 2020/09/29 | 5,810 | 5,810 | 5,690 | 5,690 | 300 |
| 2020/09/28 | 5,610 | 5,810 | 5,610 | 5,810 | 700 |
| 2020/09/25 | 5,560 | 5,610 | 5,460 | 5,610 | 800 |
| 2020/09/24 | 5,460 | 5,460 | 5,450 | 5,460 | 600 |
| 2020/09/23 | 5,150 | 5,460 | 5,150 | 5,460 | 1,200 |
| 2020/09/18 | 5,090 | 5,250 | 5,090 | 5,150 | 600 |
| 2020/09/17 | 5,090 | 5,090 | 5,090 | 5,090 | 200 |
| 2020/09/16 | 5,090 | 5,090 | 5,090 | 5,090 | 200 |
| 2020/09/15 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2020/09/14 | 5,090 | 5,090 | 5,090 | 5,090 | 300 |
| 2020/09/11 | 5,100 | 5,130 | 5,090 | 5,090 | 300 |
| 2020/09/10 | 5,150 | 5,150 | 5,100 | 5,100 | 200 |
| 2020/09/09 | 5,140 | 5,150 | 5,140 | 5,150 | 300 |
| 2020/09/08 | 5,110 | 5,150 | 5,110 | 5,150 | 200 |
| 2020/09/07 | 5,120 | 5,120 | 4,980 | 5,110 | 1,300 |
| 2020/09/04 | 5,000 | 5,150 | 5,000 | 5,050 | 800 |
| 2020/09/03 | 5,050 | 5,170 | 5,000 | 5,000 | 700 |
| 2020/09/02 | 5,000 | 5,050 | 5,000 | 5,050 | 800 |
| 2020/09/01 | 5,140 | 5,140 | 5,100 | 5,100 | 200 |
| 2020/08/31 | 5,110 | 5,140 | 5,100 | 5,140 | 700 |
| 2020/08/28 | 5,160 | 5,160 | 5,100 | 5,100 | 200 |
| 2020/08/27 | 5,240 | 5,240 | 5,240 | 5,240 | 100 |
| 2020/08/26 | 5,290 | 5,300 | 5,240 | 5,240 | 800 |
| 2020/08/25 | 5,300 | 5,300 | 5,290 | 5,290 | 300 |
| 2020/08/24 | 5,180 | 5,270 | 5,180 | 5,200 | 700 |
| 2020/08/21 | 5,150 | 5,220 | 5,140 | 5,180 | 5,000 |
| 2020/08/20 | 5,400 | 5,400 | 5,350 | 5,350 | 500 |
| 2020/08/19 | 5,380 | 5,380 | 5,380 | 5,380 | 100 |
| 2020/08/18 | 5,400 | 5,410 | 5,380 | 5,380 | 1,000 |
| 2020/08/17 | 5,380 | 5,380 | 5,380 | 5,380 | 200 |
| 2020/08/14 | 5,270 | 5,500 | 5,270 | 5,380 | 900 |
| 2020/08/13 | 5,420 | 5,420 | 5,220 | 5,310 | 700 |
| 2020/08/11 | 5,960 | 6,060 | 5,720 | 5,720 | 500 |
| 2020/08/07 | 6,000 | 6,070 | 6,000 | 6,070 | 200 |
| 2020/08/06 | 6,160 | 6,160 | 5,900 | 6,070 | 900 |
| 2020/08/05 | 5,610 | 6,300 | 5,610 | 6,260 | 1,700 |
| 2020/08/04 | 5,610 | 5,610 | 5,610 | 5,610 | 100 |
| 2020/08/03 | 5,300 | 5,460 | 5,200 | 5,410 | 700 |
| 2020/07/31 | 5,710 | 5,710 | 5,610 | 5,700 | 800 |
| 2020/07/30 | 5,750 | 5,750 | 5,680 | 5,700 | 900 |
| 2020/07/29 | 5,720 | 5,900 | 5,720 | 5,770 | 1,700 |
| 2020/07/28 | 5,240 | 5,840 | 5,240 | 5,700 | 4,300 |
| 2020/07/27 | 5,030 | 5,040 | 4,980 | 5,040 | 300 |
| 2020/07/22 | 4,910 | 5,010 | 4,910 | 4,955 | 400 |
| 2020/07/21 | 5,080 | 5,080 | 5,000 | 5,080 | 300 |
| 2020/07/20 | 5,010 | 5,110 | 5,010 | 5,080 | 500 |
| 2020/07/17 | 5,010 | 5,010 | 5,000 | 5,000 | 500 |
| 2020/07/16 | 4,815 | 4,815 | 4,795 | 4,795 | 300 |
| 2020/07/15 | 4,755 | 4,760 | 4,755 | 4,760 | 200 |
| 2020/07/14 | 4,780 | 4,805 | 4,755 | 4,755 | 500 |
| 2020/07/13 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
| 2020/07/10 | 4,775 | 4,775 | 4,715 | 4,760 | 400 |
| 2020/07/09 | 4,700 | 4,770 | 4,700 | 4,705 | 400 |
| 2020/07/08 | 4,720 | 4,720 | 4,700 | 4,700 | 400 |
| 2020/07/06 | 4,835 | 4,900 | 4,720 | 4,720 | 600 |
| 2020/07/03 | 5,100 | 5,100 | 4,835 | 4,835 | 300 |
| 2020/07/02 | 5,300 | 5,300 | 5,100 | 5,100 | 500 |
| 2020/07/01 | 5,550 | 5,600 | 5,550 | 5,600 | 200 |
| 2020/06/30 | 5,800 | 5,850 | 5,800 | 5,850 | 200 |
| 2020/06/29 | 5,690 | 6,100 | 5,690 | 6,100 | 500 |
| 2020/06/26 | 6,050 | 6,350 | 6,000 | 6,350 | 4,500 |
| 2020/06/25 | 6,150 | 6,150 | 6,150 | 6,150 | 300 |
| 2020/06/24 | 6,070 | 6,150 | 6,000 | 6,150 | 1,900 |
| 2020/06/23 | 6,000 | 6,000 | 6,000 | 6,000 | 200 |
| 2020/06/18 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2020/06/17 | 6,000 | 6,060 | 5,940 | 6,060 | 1,000 |
| 2020/06/15 | 5,670 | 5,800 | 5,570 | 5,800 | 800 |
| 2020/06/12 | 5,550 | 5,670 | 5,540 | 5,570 | 800 |
| 2020/06/11 | 5,550 | 5,710 | 5,550 | 5,650 | 2,100 |
| 2020/06/10 | 5,490 | 5,620 | 5,490 | 5,550 | 1,400 |
| 2020/06/09 | 5,210 | 5,290 | 5,210 | 5,290 | 300 |
| 2020/06/08 | 5,410 | 5,410 | 5,410 | 5,410 | 200 |
| 2020/06/05 | 5,410 | 5,410 | 5,410 | 5,410 | 100 |
| 2020/06/04 | 5,400 | 5,440 | 5,330 | 5,410 | 700 |
| 2020/06/03 | 5,450 | 5,450 | 5,300 | 5,300 | 300 |
| 2020/06/02 | 5,390 | 5,390 | 5,200 | 5,350 | 1,500 |
| 2020/06/01 | 5,440 | 5,600 | 5,340 | 5,490 | 1,700 |
| 2020/05/29 | 4,900 | 5,490 | 4,900 | 5,340 | 2,700 |
| 2020/05/28 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2020/05/27 | 4,865 | 4,885 | 4,775 | 4,825 | 1,400 |
| 2020/05/25 | 4,800 | 4,800 | 4,795 | 4,800 | 500 |
| 2020/05/22 | 4,775 | 4,775 | 4,740 | 4,740 | 200 |
| 2020/05/21 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2020/05/20 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2020/05/19 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2020/05/15 | 4,695 | 4,695 | 4,660 | 4,660 | 300 |
| 2020/05/13 | 4,765 | 4,765 | 4,765 | 4,765 | 200 |
| 2020/05/12 | 4,690 | 4,725 | 4,690 | 4,725 | 300 |
| 2020/05/11 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2020/05/08 | 4,720 | 4,720 | 4,685 | 4,685 | 200 |
| 2020/04/28 | 4,700 | 4,790 | 4,700 | 4,720 | 300 |
| 2020/04/27 | 4,585 | 4,680 | 4,525 | 4,680 | 700 |
| 2020/04/24 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
| 2020/04/23 | 4,370 | 4,500 | 4,270 | 4,500 | 1,100 |
| 2020/04/22 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
| 2020/04/21 | 4,400 | 4,400 | 4,340 | 4,340 | 300 |
| 2020/04/20 | 4,190 | 4,195 | 4,190 | 4,195 | 200 |
| 2020/04/17 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2020/04/16 | 3,955 | 3,955 | 3,955 | 3,955 | 200 |
| 2020/04/15 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2020/04/14 | 3,900 | 3,900 | 3,840 | 3,900 | 400 |
| 2020/04/13 | 3,900 | 3,900 | 3,895 | 3,900 | 800 |
| 2020/04/10 | 3,930 | 3,930 | 3,925 | 3,925 | 300 |
| 2020/04/09 | 3,810 | 3,940 | 3,805 | 3,930 | 400 |
| 2020/04/08 | 3,770 | 3,785 | 3,770 | 3,785 | 500 |
| 2020/04/07 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2020/04/06 | 3,690 | 3,710 | 3,690 | 3,710 | 300 |
| 2020/04/03 | 3,695 | 3,695 | 3,555 | 3,555 | 200 |
| 2020/04/02 | 3,570 | 3,570 | 3,500 | 3,520 | 300 |
| 2020/04/01 | 3,595 | 3,595 | 3,500 | 3,500 | 400 |
| 2020/03/31 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2020/03/30 | 3,550 | 3,620 | 3,440 | 3,440 | 900 |
| 2020/03/27 | 3,535 | 3,605 | 3,535 | 3,550 | 600 |
| 2020/03/26 | 3,655 | 3,655 | 3,395 | 3,465 | 1,500 |
| 2020/03/25 | 3,575 | 3,655 | 3,560 | 3,655 | 1,200 |
| 2020/03/24 | 3,465 | 3,465 | 3,295 | 3,365 | 600 |
| 2020/03/23 | 3,450 | 3,480 | 3,300 | 3,300 | 900 |
| 2020/03/19 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2020/03/18 | 3,600 | 3,670 | 3,530 | 3,530 | 300 |
| 2020/03/17 | 3,600 | 3,600 | 3,530 | 3,530 | 400 |
| 2020/03/16 | 3,680 | 3,740 | 3,670 | 3,670 | 500 |
| 2020/03/13 | 3,875 | 3,875 | 3,550 | 3,550 | 700 |
| 2020/03/12 | 3,905 | 3,955 | 3,900 | 3,955 | 600 |
| 2020/03/11 | 3,900 | 3,915 | 3,900 | 3,915 | 200 |
| 2020/03/10 | 3,525 | 3,790 | 3,525 | 3,790 | 2,000 |
| 2020/03/09 | 3,720 | 3,880 | 3,720 | 3,735 | 400 |
| 2020/03/05 | 4,190 | 4,210 | 4,190 | 4,210 | 200 |
| 2020/03/04 | 4,230 | 4,260 | 4,230 | 4,260 | 200 |
| 2020/03/03 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2020/02/28 | 4,370 | 4,370 | 4,300 | 4,300 | 300 |
| 2020/02/27 | 4,420 | 4,440 | 4,400 | 4,440 | 300 |
| 2020/02/26 | 4,450 | 4,560 | 4,450 | 4,560 | 400 |
| 2020/02/25 | 4,785 | 4,785 | 4,450 | 4,610 | 2,100 |
| 2020/02/21 | 4,800 | 4,835 | 4,750 | 4,785 | 700 |
| 2020/02/20 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2020/02/19 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2020/02/18 | 4,900 | 4,900 | 4,760 | 4,760 | 300 |
| 2020/02/17 | 4,835 | 4,950 | 4,835 | 4,945 | 300 |
| 2020/02/14 | 4,810 | 4,810 | 4,765 | 4,765 | 400 |
| 2020/02/13 | 4,885 | 4,885 | 4,715 | 4,740 | 2,200 |
| 2020/02/12 | 4,770 | 4,885 | 4,700 | 4,885 | 3,400 |
| 2020/02/10 | 4,660 | 4,730 | 4,590 | 4,665 | 500 |
| 2020/02/07 | 4,750 | 4,885 | 4,645 | 4,650 | 1,300 |
| 2020/02/06 | 4,440 | 4,575 | 4,440 | 4,525 | 900 |
| 2020/02/05 | 4,345 | 4,400 | 4,345 | 4,370 | 1,300 |
| 2020/02/04 | 4,290 | 4,300 | 4,220 | 4,300 | 700 |
| 2020/02/03 | 4,270 | 4,270 | 4,270 | 4,270 | 500 |
| 2020/01/31 | 4,215 | 4,300 | 4,215 | 4,270 | 500 |
| 2020/01/30 | 4,385 | 4,385 | 4,350 | 4,350 | 300 |
| 2020/01/29 | 4,410 | 4,410 | 4,330 | 4,330 | 300 |
| 2020/01/28 | 4,235 | 4,270 | 4,235 | 4,270 | 300 |
| 2020/01/27 | 4,410 | 4,410 | 4,375 | 4,375 | 300 |
| 2020/01/24 | 4,415 | 4,415 | 4,410 | 4,410 | 200 |
| 2020/01/23 | 4,440 | 4,440 | 4,345 | 4,345 | 300 |
| 2020/01/22 | 4,335 | 4,405 | 4,335 | 4,400 | 600 |
| 2020/01/21 | 4,335 | 4,335 | 4,335 | 4,335 | 100 |
| 2020/01/20 | 4,395 | 4,395 | 4,340 | 4,340 | 200 |
| 2020/01/15 | 4,430 | 4,430 | 4,405 | 4,405 | 200 |
| 2020/01/14 | 4,325 | 4,335 | 4,310 | 4,310 | 400 |
| 2020/01/10 | 4,245 | 4,260 | 4,245 | 4,260 | 200 |
| 2020/01/09 | 4,260 | 4,330 | 4,260 | 4,290 | 600 |
| 2020/01/08 | 4,270 | 4,270 | 4,245 | 4,260 | 600 |
| 2020/01/07 | 4,300 | 4,410 | 4,300 | 4,410 | 200 |
| 2020/01/06 | 4,210 | 4,245 | 4,090 | 4,245 | 1,300 |