9441 (株)ベルパーク の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 2,678 | 2,698 | 2,626 | 2,658 | 13,000 | 2,658 |
| 2025-11-13 | 2,624 | 2,763 | 2,602 | 2,680 | 13,100 | 2,680 |
| 2025-11-12 | 2,605 | 2,668 | 2,597 | 2,624 | 11,500 | 2,624 |
| 2025-11-11 | 2,622 | 2,686 | 2,587 | 2,605 | 16,200 | 2,605 |
| 2025-11-10 | 2,623 | 2,689 | 2,615 | 2,622 | 15,200 | 2,622 |
| 2025-11-07 | 2,820 | 2,878 | 2,600 | 2,665 | 27,800 | 2,665 |
| 2025-11-06 | 2,855 | 2,916 | 2,852 | 2,860 | 10,100 | 2,860 |
| 2025-11-05 | 2,968 | 2,968 | 2,862 | 2,901 | 8,700 | 2,901 |
| 2025-11-04 | 2,906 | 2,990 | 2,906 | 2,947 | 6,800 | 2,947 |
| 2025-10-31 | 2,937 | 2,937 | 2,870 | 2,929 | 7,100 | 2,929 |
| 2025-10-30 | 2,926 | 2,929 | 2,890 | 2,896 | 2,800 | 2,896 |
| 2025-10-29 | 2,936 | 2,949 | 2,872 | 2,914 | 8,800 | 2,914 |
| 2025-10-28 | 2,992 | 2,999 | 2,904 | 2,935 | 6,800 | 2,935 |
| 2025-10-27 | 2,950 | 3,015 | 2,950 | 2,992 | 6,600 | 2,992 |
| 2025-10-24 | 2,909 | 3,035 | 2,893 | 2,950 | 15,100 | 2,950 |
| 2025-10-23 | 2,942 | 2,942 | 2,894 | 2,913 | 2,800 | 2,913 |
| 2025-10-22 | 2,920 | 2,945 | 2,872 | 2,931 | 9,400 | 2,931 |
| 2025-10-21 | 2,969 | 2,996 | 2,920 | 2,920 | 8,600 | 2,920 |
| 2025-10-20 | 2,997 | 3,025 | 2,960 | 2,969 | 8,200 | 2,969 |
| 2025-10-17 | 2,939 | 3,000 | 2,939 | 2,971 | 13,500 | 2,971 |
| 2025-10-16 | 2,950 | 2,999 | 2,925 | 2,925 | 17,000 | 2,925 |
| 2025-10-15 | 2,825 | 2,959 | 2,825 | 2,945 | 14,400 | 2,945 |
| 2025-10-14 | 2,866 | 2,866 | 2,800 | 2,822 | 10,300 | 2,822 |
| 2025-10-10 | 2,871 | 2,885 | 2,834 | 2,867 | 7,000 | 2,867 |
| 2025-10-09 | 2,830 | 2,925 | 2,802 | 2,821 | 14,100 | 2,821 |
| 2025-10-08 | 2,752 | 2,831 | 2,744 | 2,822 | 17,000 | 2,822 |
| 2025-10-07 | 2,720 | 2,768 | 2,703 | 2,703 | 6,900 | 2,703 |
| 2025-10-06 | 2,740 | 2,789 | 2,700 | 2,705 | 6,800 | 2,705 |
| 2025-10-03 | 2,666 | 2,751 | 2,658 | 2,690 | 8,100 | 2,690 |
| 2025-10-02 | 2,816 | 2,819 | 2,669 | 2,670 | 18,300 | 2,670 |
| 2025-10-01 | 2,779 | 2,829 | 2,758 | 2,798 | 11,000 | 2,798 |
| 2025-09-30 | 2,832 | 2,833 | 2,730 | 2,776 | 16,400 | 2,776 |
| 2025-09-29 | 2,740 | 2,797 | 2,740 | 2,796 | 11,500 | 2,796 |
| 2025-09-26 | 2,667 | 2,741 | 2,667 | 2,740 | 10,100 | 2,740 |
| 2025-09-25 | 2,726 | 2,749 | 2,651 | 2,667 | 12,400 | 2,667 |
| 2025-09-24 | 2,720 | 2,766 | 2,715 | 2,726 | 8,900 | 2,726 |
| 2025-09-22 | 2,631 | 2,724 | 2,631 | 2,714 | 8,700 | 2,714 |
| 2025-09-19 | 2,631 | 2,638 | 2,604 | 2,623 | 4,000 | 2,623 |
| 2025-09-18 | 2,678 | 2,678 | 2,585 | 2,626 | 8,900 | 2,626 |
| 2025-09-17 | 2,686 | 2,693 | 2,633 | 2,678 | 5,000 | 2,678 |
| 2025-09-16 | 2,633 | 2,695 | 2,624 | 2,636 | 11,900 | 2,636 |
| 2025-09-12 | 2,588 | 2,640 | 2,555 | 2,633 | 10,600 | 2,633 |
| 2025-09-11 | 2,596 | 2,649 | 2,550 | 2,566 | 14,900 | 2,566 |
| 2025-09-10 | 2,543 | 2,569 | 2,524 | 2,546 | 3,800 | 2,546 |
| 2025-09-09 | 2,584 | 2,590 | 2,515 | 2,543 | 15,800 | 2,543 |
| 2025-09-08 | 2,479 | 2,544 | 2,479 | 2,544 | 8,000 | 2,544 |
| 2025-09-05 | 2,495 | 2,519 | 2,458 | 2,479 | 4,800 | 2,479 |
| 2025-09-04 | 2,447 | 2,490 | 2,408 | 2,461 | 10,400 | 2,461 |
| 2025-09-03 | 2,395 | 2,490 | 2,384 | 2,447 | 19,800 | 2,447 |
| 2025-09-02 | 2,457 | 2,467 | 2,383 | 2,395 | 28,400 | 2,395 |
| 2025-09-01 | 2,526 | 2,532 | 2,454 | 2,454 | 8,200 | 2,454 |
| 2025-08-29 | 2,542 | 2,542 | 2,525 | 2,532 | 2,000 | 2,532 |
| 2025-08-28 | 2,516 | 2,535 | 2,515 | 2,515 | 4,200 | 2,515 |
| 2025-08-27 | 2,529 | 2,549 | 2,527 | 2,527 | 3,900 | 2,527 |
| 2025-08-26 | 2,520 | 2,543 | 2,520 | 2,527 | 4,600 | 2,527 |
| 2025-08-25 | 2,505 | 2,545 | 2,505 | 2,519 | 5,400 | 2,519 |
| 2025-08-22 | 2,519 | 2,522 | 2,492 | 2,501 | 5,900 | 2,501 |
| 2025-08-21 | 2,490 | 2,515 | 2,490 | 2,498 | 5,900 | 2,498 |
| 2025-08-20 | 2,510 | 2,510 | 2,472 | 2,472 | 6,600 | 2,472 |
| 2025-08-19 | 2,525 | 2,532 | 2,478 | 2,500 | 13,800 | 2,500 |
| 2025-08-18 | 2,448 | 2,534 | 2,448 | 2,525 | 10,900 | 2,525 |
| 2025-08-15 | 2,462 | 2,473 | 2,449 | 2,449 | 7,900 | 2,449 |
| 2025-08-14 | 2,441 | 2,492 | 2,441 | 2,484 | 11,100 | 2,484 |
| 2025-08-13 | 2,489 | 2,513 | 2,440 | 2,456 | 15,400 | 2,456 |
| 2025-08-12 | 2,549 | 2,550 | 2,492 | 2,492 | 11,000 | 2,492 |
| 2025-08-08 | 2,538 | 2,542 | 2,480 | 2,511 | 7,100 | 2,511 |
| 2025-08-07 | 2,460 | 2,505 | 2,443 | 2,504 | 31,800 | 2,504 |
| 2025-08-06 | 2,429 | 2,589 | 2,393 | 2,437 | 97,900 | 2,437 |
| 2025-08-05 | 2,403 | 2,442 | 2,337 | 2,436 | 28,100 | 2,436 |
| 2025-08-04 | 2,392 | 2,413 | 2,385 | 2,407 | 10,000 | 2,407 |
| 2025-08-01 | 2,370 | 2,427 | 2,370 | 2,408 | 23,900 | 2,408 |
| 2025-07-31 | 2,434 | 2,434 | 2,377 | 2,377 | 14,900 | 2,377 |
| 2025-07-30 | 2,403 | 2,434 | 2,400 | 2,434 | 11,800 | 2,434 |
| 2025-07-29 | 2,431 | 2,458 | 2,407 | 2,407 | 6,600 | 2,407 |
| 2025-07-28 | 2,455 | 2,471 | 2,433 | 2,461 | 19,500 | 2,461 |
| 2025-07-25 | 2,360 | 2,465 | 2,331 | 2,432 | 58,700 | 2,432 |
| 2025-07-24 | 2,141 | 2,399 | 2,108 | 2,364 | 258,500 | 2,364 |
| 2025-07-23 | 2,149 | 2,161 | 2,137 | 2,141 | 7,600 | 2,141 |
| 2025-07-22 | 2,097 | 2,148 | 2,084 | 2,137 | 19,300 | 2,137 |
| 2025-07-18 | 2,121 | 2,129 | 2,092 | 2,123 | 11,600 | 2,123 |
| 2025-07-17 | 2,153 | 2,153 | 2,102 | 2,131 | 10,500 | 2,131 |
| 2025-07-16 | 2,180 | 2,181 | 2,122 | 2,150 | 14,100 | 2,150 |
| 2025-07-15 | 2,148 | 2,200 | 2,148 | 2,200 | 25,700 | 2,200 |
| 2025-07-14 | 2,101 | 2,165 | 2,101 | 2,131 | 26,600 | 2,131 |
| 2025-07-11 | 2,130 | 2,141 | 2,081 | 2,101 | 10,900 | 2,101 |
| 2025-07-10 | 2,061 | 2,111 | 2,061 | 2,111 | 17,300 | 2,111 |
| 2025-07-09 | 2,024 | 2,061 | 2,024 | 2,048 | 13,200 | 2,048 |
| 2025-07-08 | 1,980 | 2,028 | 1,980 | 2,028 | 14,700 | 2,028 |
| 2025-07-07 | 1,930 | 1,979 | 1,930 | 1,979 | 10,000 | 1,979 |
| 2025-07-04 | 1,950 | 1,959 | 1,920 | 1,930 | 17,500 | 1,930 |
| 2025-07-03 | 1,946 | 1,958 | 1,939 | 1,948 | 18,000 | 1,948 |
| 2025-07-02 | 1,935 | 1,949 | 1,929 | 1,944 | 22,400 | 1,944 |
| 2025-07-01 | 1,920 | 1,933 | 1,901 | 1,930 | 13,900 | 1,930 |
| 2025-06-30 | 1,924 | 1,930 | 1,900 | 1,903 | 25,500 | 1,903 |
| 2025-06-27 | 1,930 | 1,995 | 1,899 | 1,902 | 44,700 | 1,902 |
| 2025-06-26 | 1,915 | 1,921 | 1,903 | 1,905 | 80,200 | 1,905 |
| 2025-06-25 | 1,917 | 1,917 | 1,909 | 1,915 | 14,200 | 1,915 |
| 2025-06-24 | 1,911 | 1,915 | 1,900 | 1,905 | 16,000 | 1,905 |
| 2025-06-23 | 1,905 | 1,909 | 1,899 | 1,900 | 14,400 | 1,900 |
| 2025-06-20 | 1,905 | 1,905 | 1,898 | 1,905 | 14,200 | 1,905 |
| 2025-06-19 | 1,901 | 1,904 | 1,895 | 1,902 | 25,500 | 1,902 |
| 2025-06-18 | 1,902 | 1,905 | 1,900 | 1,901 | 26,600 | 1,901 |
| 2025-06-17 | 1,900 | 1,903 | 1,896 | 1,900 | 21,600 | 1,900 |
| 2025-06-16 | 1,900 | 1,900 | 1,895 | 1,900 | 9,000 | 1,900 |
| 2025-06-13 | 1,900 | 1,900 | 1,896 | 1,896 | 12,900 | 1,896 |
| 2025-06-12 | 1,896 | 1,901 | 1,896 | 1,900 | 21,600 | 1,900 |
| 2025-06-11 | 1,900 | 1,905 | 1,895 | 1,896 | 13,600 | 1,896 |
| 2025-06-10 | 1,894 | 1,899 | 1,894 | 1,898 | 2,600 | 1,898 |
| 2025-06-09 | 1,900 | 1,900 | 1,880 | 1,894 | 39,800 | 1,894 |
| 2025-06-06 | 1,898 | 1,900 | 1,893 | 1,898 | 20,700 | 1,898 |
| 2025-06-05 | 1,886 | 1,898 | 1,877 | 1,890 | 37,800 | 1,890 |
| 2025-06-04 | 1,860 | 1,860 | 1,857 | 1,858 | 3,700 | 1,858 |
| 2025-06-03 | 1,856 | 1,861 | 1,856 | 1,857 | 2,600 | 1,857 |
| 2025-06-02 | 1,861 | 1,861 | 1,857 | 1,860 | 5,500 | 1,860 |
| 2025-05-30 | 1,871 | 1,871 | 1,856 | 1,861 | 6,000 | 1,861 |
| 2025-05-29 | 1,871 | 1,875 | 1,851 | 1,871 | 14,000 | 1,871 |
| 2025-05-28 | 1,879 | 1,881 | 1,861 | 1,881 | 3,700 | 1,881 |
| 2025-05-27 | 1,880 | 1,880 | 1,871 | 1,880 | 3,200 | 1,880 |
| 2025-05-26 | 1,875 | 1,880 | 1,862 | 1,878 | 6,600 | 1,878 |
| 2025-05-23 | 1,870 | 1,872 | 1,853 | 1,872 | 4,400 | 1,872 |
| 2025-05-22 | 1,861 | 1,874 | 1,860 | 1,870 | 2,200 | 1,870 |
| 2025-05-21 | 1,876 | 1,880 | 1,861 | 1,871 | 4,400 | 1,871 |
| 2025-05-20 | 1,871 | 1,875 | 1,871 | 1,874 | 4,100 | 1,874 |
| 2025-05-19 | 1,830 | 1,870 | 1,826 | 1,869 | 17,100 | 1,869 |
| 2025-05-16 | 1,820 | 1,829 | 1,820 | 1,829 | 6,600 | 1,829 |
| 2025-05-15 | 1,825 | 1,825 | 1,814 | 1,819 | 6,300 | 1,819 |
| 2025-05-14 | 1,821 | 1,832 | 1,820 | 1,824 | 13,500 | 1,824 |
| 2025-05-13 | 1,843 | 1,918 | 1,759 | 1,837 | 185,200 | 1,837 |
| 2025-05-12 | 1,895 | 1,900 | 1,831 | 1,850 | 91,200 | 1,850 |
| 2025-05-09 | 1,635 | 1,658 | 1,623 | 1,658 | 10,700 | 1,658 |
| 2025-05-08 | 1,627 | 1,634 | 1,623 | 1,634 | 5,500 | 1,634 |
| 2025-05-07 | 1,622 | 1,633 | 1,616 | 1,627 | 5,100 | 1,627 |
| 2025-05-02 | 1,623 | 1,623 | 1,616 | 1,623 | 6,100 | 1,623 |
| 2025-05-01 | 1,626 | 1,626 | 1,612 | 1,620 | 2,200 | 1,620 |
| 2025-04-30 | 1,620 | 1,620 | 1,607 | 1,620 | 10,000 | 1,620 |
| 2025-04-28 | 1,600 | 1,625 | 1,592 | 1,625 | 14,900 | 1,625 |
| 2025-04-25 | 1,590 | 1,599 | 1,580 | 1,593 | 3,300 | 1,593 |
| 2025-04-24 | 1,576 | 1,585 | 1,573 | 1,580 | 2,100 | 1,580 |
| 2025-04-23 | 1,572 | 1,575 | 1,565 | 1,575 | 1,500 | 1,575 |
| 2025-04-22 | 1,554 | 1,565 | 1,554 | 1,565 | 2,300 | 1,565 |
| 2025-04-21 | 1,560 | 1,570 | 1,555 | 1,560 | 1,900 | 1,560 |
| 2025-04-18 | 1,550 | 1,558 | 1,545 | 1,558 | 1,500 | 1,558 |
| 2025-04-17 | 1,543 | 1,550 | 1,543 | 1,547 | 1,700 | 1,547 |
| 2025-04-16 | 1,553 | 1,554 | 1,545 | 1,545 | 2,100 | 1,545 |
| 2025-04-15 | 1,550 | 1,550 | 1,542 | 1,547 | 3,500 | 1,547 |
| 2025-04-14 | 1,542 | 1,548 | 1,531 | 1,541 | 15,800 | 1,541 |
| 2025-04-11 | 1,480 | 1,523 | 1,480 | 1,520 | 3,000 | 1,520 |
| 2025-04-10 | 1,512 | 1,524 | 1,475 | 1,488 | 12,200 | 1,488 |
| 2025-04-09 | 1,538 | 1,550 | 1,427 | 1,441 | 33,900 | 1,441 |
| 2025-04-08 | 1,543 | 1,562 | 1,506 | 1,550 | 6,600 | 1,550 |
| 2025-04-07 | 1,521 | 1,566 | 1,506 | 1,528 | 6,200 | 1,528 |
| 2025-04-04 | 1,648 | 1,648 | 1,531 | 1,601 | 12,100 | 1,601 |
| 2025-04-03 | 1,650 | 1,663 | 1,649 | 1,653 | 1,900 | 1,653 |
| 2025-04-02 | 1,666 | 1,669 | 1,656 | 1,658 | 2,500 | 1,658 |
| 2025-04-01 | 1,651 | 1,660 | 1,651 | 1,660 | 1,900 | 1,660 |
| 2025-03-31 | 1,676 | 1,676 | 1,645 | 1,649 | 6,700 | 1,649 |
| 2025-03-28 | 1,680 | 1,680 | 1,671 | 1,676 | 4,400 | 1,676 |
| 2025-03-27 | 1,677 | 1,680 | 1,672 | 1,680 | 2,700 | 1,680 |
| 2025-03-26 | 1,677 | 1,684 | 1,675 | 1,679 | 6,100 | 1,679 |
| 2025-03-25 | 1,673 | 1,678 | 1,667 | 1,677 | 6,300 | 1,677 |
| 2025-03-24 | 1,665 | 1,669 | 1,662 | 1,665 | 7,200 | 1,665 |
| 2025-03-21 | 1,652 | 1,654 | 1,652 | 1,654 | 300 | 1,654 |
| 2025-03-19 | 1,657 | 1,660 | 1,651 | 1,651 | 2,000 | 1,651 |
| 2025-03-18 | 1,649 | 1,649 | 1,645 | 1,649 | 800 | 1,649 |
| 2025-03-17 | 1,638 | 1,648 | 1,637 | 1,644 | 1,100 | 1,644 |
| 2025-03-14 | 1,628 | 1,634 | 1,627 | 1,634 | 1,000 | 1,634 |
| 2025-03-13 | 1,627 | 1,631 | 1,623 | 1,628 | 3,500 | 1,628 |
| 2025-03-12 | 1,623 | 1,634 | 1,621 | 1,627 | 1,400 | 1,627 |
| 2025-03-11 | 1,646 | 1,668 | 1,595 | 1,628 | 9,900 | 1,628 |
| 2025-03-10 | 1,656 | 1,656 | 1,646 | 1,646 | 1,600 | 1,646 |
| 2025-03-07 | 1,660 | 1,660 | 1,656 | 1,656 | 200 | 1,656 |
| 2025-03-06 | 1,660 | 1,667 | 1,659 | 1,659 | 1,200 | 1,659 |
| 2025-03-05 | 1,657 | 1,657 | 1,652 | 1,652 | 800 | 1,652 |
| 2025-03-04 | 1,656 | 1,657 | 1,656 | 1,657 | 900 | 1,657 |
| 2025-03-03 | 1,661 | 1,661 | 1,646 | 1,658 | 2,300 | 1,658 |
| 2025-02-28 | 1,657 | 1,657 | 1,653 | 1,653 | 600 | 1,653 |
| 2025-02-27 | 1,661 | 1,663 | 1,657 | 1,657 | 1,400 | 1,657 |
| 2025-02-26 | 1,655 | 1,656 | 1,655 | 1,655 | 2,100 | 1,655 |
| 2025-02-25 | 1,652 | 1,655 | 1,652 | 1,655 | 1,600 | 1,655 |
| 2025-02-21 | 1,656 | 1,656 | 1,650 | 1,652 | 1,500 | 1,652 |
| 2025-02-20 | 1,651 | 1,654 | 1,651 | 1,651 | 1,100 | 1,651 |
| 2025-02-19 | - | - | - | 1,654 | - | 1,654 |
| 2025-02-18 | 1,655 | 1,655 | 1,650 | 1,654 | 1,400 | 1,654 |
| 2025-02-17 | 1,661 | 1,661 | 1,655 | 1,655 | 1,900 | 1,655 |
| 2025-02-14 | 1,656 | 1,665 | 1,656 | 1,657 | 1,900 | 1,657 |
| 2025-02-13 | 1,676 | 1,676 | 1,660 | 1,665 | 4,100 | 1,665 |
| 2025-02-12 | 1,650 | 1,700 | 1,645 | 1,664 | 23,100 | 1,664 |
| 2025-02-10 | 1,643 | 1,652 | 1,643 | 1,652 | 1,200 | 1,652 |
| 2025-02-07 | 1,636 | 1,640 | 1,636 | 1,640 | 500 | 1,640 |
| 2025-02-06 | 1,637 | 1,637 | 1,634 | 1,636 | 1,100 | 1,636 |
| 2025-02-05 | 1,635 | 1,638 | 1,629 | 1,631 | 900 | 1,631 |
| 2025-02-04 | 1,647 | 1,647 | 1,630 | 1,635 | 2,900 | 1,635 |
| 2025-02-03 | 1,660 | 1,660 | 1,638 | 1,647 | 4,300 | 1,647 |
| 2025-01-31 | 1,665 | 1,697 | 1,655 | 1,662 | 15,500 | 1,662 |
| 2025-01-30 | 1,659 | 1,667 | 1,647 | 1,666 | 2,600 | 1,666 |
| 2025-01-29 | 1,646 | 1,666 | 1,645 | 1,660 | 3,200 | 1,660 |
| 2025-01-28 | 1,640 | 1,641 | 1,636 | 1,636 | 1,400 | 1,636 |
| 2025-01-27 | 1,635 | 1,635 | 1,633 | 1,633 | 1,000 | 1,633 |
| 2025-01-24 | 1,625 | 1,630 | 1,618 | 1,627 | 2,000 | 1,627 |
| 2025-01-23 | 1,621 | 1,631 | 1,617 | 1,629 | 3,700 | 1,629 |
| 2025-01-22 | 1,620 | 1,625 | 1,618 | 1,619 | 2,300 | 1,619 |
| 2025-01-21 | 1,621 | 1,621 | 1,619 | 1,620 | 1,300 | 1,620 |
| 2025-01-20 | 1,626 | 1,630 | 1,623 | 1,623 | 1,900 | 1,623 |
| 2025-01-17 | 1,630 | 1,630 | 1,626 | 1,626 | 1,400 | 1,626 |
| 2025-01-16 | 1,640 | 1,640 | 1,632 | 1,632 | 1,100 | 1,632 |
| 2025-01-15 | 1,641 | 1,644 | 1,633 | 1,644 | 1,500 | 1,644 |
| 2025-01-14 | 1,652 | 1,654 | 1,641 | 1,641 | 3,000 | 1,641 |
| 2025-01-10 | 1,653 | 1,658 | 1,652 | 1,652 | 1,300 | 1,652 |
| 2025-01-09 | 1,652 | 1,652 | 1,652 | 1,652 | 900 | 1,652 |
| 2025-01-08 | 1,657 | 1,657 | 1,652 | 1,652 | 1,900 | 1,652 |
| 2025-01-07 | 1,664 | 1,664 | 1,656 | 1,657 | 1,400 | 1,657 |
| 2025-01-06 | 1,651 | 1,667 | 1,651 | 1,664 | 3,500 | 1,664 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-12-26]1株→100株 [2003-12-25]1株→3株 [2001-12-25]1株→3株