9441 (株)ベルパーク の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 849,996 | 849,996 | 849,996 | 849,996 | 1 | 314.81 |
| 2000-12-26 | 841,995 | 841,995 | 841,995 | 841,995 | 5 | 311.85 |
| 2000-12-25 | 849,996 | 849,996 | 839,997 | 849,996 | 6 | 314.81 |
| 2000-12-21 | 890,001 | 890,001 | 849,996 | 849,996 | 5 | 314.81 |
| 2000-12-20 | 946,998 | 946,998 | 900,000 | 900,000 | 11 | 333.33 |
| 2000-12-18 | 964,998 | 964,998 | 964,998 | 964,998 | 2 | 357.41 |
| 2000-12-15 | 959,994 | 959,994 | 959,994 | 959,994 | 1 | 355.55 |
| 2000-12-14 | 959,994 | 959,994 | 959,994 | 959,994 | 2 | 355.55 |
| 2000-12-13 | 986,994 | 986,994 | 986,994 | 986,994 | 1 | 365.55 |
| 2000-12-12 | 999,999 | 999,999 | 999,999 | 999,999 | 14 | 370.37 |
| 2000-12-11 | 1,020,000 | 1,030,000 | 1,020,000 | 1,030,000 | 7 | 381.48 |
| 2000-12-08 | 999,999 | 1,020,000 | 980,001 | 1,020,000 | 18 | 377.78 |
| 2000-12-07 | 994,995 | 999,999 | 949,995 | 999,999 | 33 | 370.37 |
| 2000-12-06 | 959,994 | 999,999 | 939,996 | 999,999 | 9 | 370.37 |
| 2000-12-05 | 959,994 | 970,002 | 959,994 | 970,002 | 3 | 359.26 |
| 2000-12-04 | 948,996 | 959,994 | 948,996 | 959,994 | 9 | 355.55 |
| 2000-12-01 | 899,001 | 949,995 | 890,001 | 949,995 | 19 | 351.85 |
| 2000-11-29 | 999,999 | 1,010,000 | 980,001 | 999,999 | 10 | 370.37 |
| 2000-11-28 | 1,049,990 | 1,060,000 | 999,999 | 999,999 | 11 | 370.37 |
| 2000-11-21 | 1,240,000 | 1,300,000 | 1,240,000 | 1,300,000 | 3 | 481.48 |
| 2000-11-20 | 1,270,000 | 1,270,000 | 1,270,000 | 1,270,000 | 1 | 470.37 |
| 2000-11-17 | 1,300,000 | 1,300,000 | 1,280,000 | 1,280,000 | 6 | 474.07 |
| 2000-11-16 | 1,329,990 | 1,329,990 | 1,329,990 | 1,329,990 | 2 | 492.59 |
| 2000-11-14 | 1,380,000 | 1,400,000 | 1,380,000 | 1,400,000 | 2 | 518.52 |
| 2000-11-13 | 1,380,000 | 1,380,000 | 1,380,000 | 1,380,000 | 1 | 511.11 |
| 2000-11-10 | 1,480,000 | 1,480,000 | 1,419,990 | 1,419,990 | 3 | 525.92 |
| 2000-11-09 | 1,350,000 | 1,480,000 | 1,329,990 | 1,480,000 | 9 | 548.15 |
| 2000-11-08 | 1,340,000 | 1,340,000 | 1,340,000 | 1,340,000 | 1 | 496.30 |
| 2000-11-06 | 1,400,000 | 1,400,000 | 1,350,000 | 1,400,000 | 5 | 518.52 |
| 2000-11-02 | 1,400,000 | 1,400,000 | 1,350,000 | 1,400,000 | 12 | 518.52 |
| 2000-11-01 | 1,390,000 | 1,430,000 | 1,390,000 | 1,400,000 | 7 | 518.52 |
| 2000-10-31 | 1,409,990 | 1,409,990 | 1,409,990 | 1,409,990 | 3 | 522.22 |
| 2000-10-27 | 1,450,000 | 1,470,000 | 1,430,000 | 1,430,000 | 5 | 529.63 |
| 2000-10-26 | 1,450,000 | 1,450,000 | 1,450,000 | 1,450,000 | 1 | 537.04 |
| 2000-10-24 | 1,589,990 | 1,599,990 | 1,570,000 | 1,599,990 | 4 | 592.59 |
| 2000-10-23 | 1,599,990 | 1,599,990 | 1,599,990 | 1,599,990 | 2 | 592.59 |
| 2000-10-20 | 1,589,990 | 1,620,000 | 1,589,990 | 1,620,000 | 4 | 600 |
| 2000-10-05 | 1,700,000 | 1,789,990 | 1,700,000 | 1,789,990 | 3 | 662.96 |
| 2000-10-04 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 3 | 666.67 |
| 2000-10-03 | 1,840,000 | 1,840,000 | 1,840,000 | 1,840,000 | 1 | 681.48 |
| 2000-10-02 | 1,850,000 | 1,850,000 | 1,850,000 | 1,850,000 | 1 | 685.18 |
| 2000-09-29 | 1,879,990 | 1,879,990 | 1,879,990 | 1,879,990 | 1 | 696.29 |
| 2000-09-28 | 1,920,000 | 1,920,000 | 1,840,000 | 1,879,990 | 3 | 696.29 |
| 2000-09-26 | 1,840,000 | 1,840,000 | 1,840,000 | 1,840,000 | 1 | 681.48 |
| 2000-09-25 | 1,730,000 | 1,750,000 | 1,730,000 | 1,750,000 | 4 | 648.15 |
| 2000-09-22 | 1,750,000 | 1,750,000 | 1,750,000 | 1,750,000 | 3 | 648.15 |
| 2000-09-21 | 1,850,000 | 1,850,000 | 1,740,000 | 1,740,000 | 3 | 644.44 |
| 2000-09-20 | 1,879,990 | 1,879,990 | 1,879,990 | 1,879,990 | 1 | 696.29 |
| 2000-09-18 | 1,900,000 | 1,900,000 | 1,900,000 | 1,900,000 | 2 | 703.70 |
| 2000-09-14 | 1,850,000 | 1,900,000 | 1,850,000 | 1,900,000 | 15 | 703.70 |
| 2000-09-13 | 1,879,990 | 1,879,990 | 1,879,990 | 1,879,990 | 1 | 696.29 |
| 2000-09-12 | 1,900,000 | 1,900,000 | 1,879,990 | 1,879,990 | 6 | 696.29 |
| 2000-09-11 | 1,959,990 | 1,959,990 | 1,920,000 | 1,920,000 | 2 | 711.11 |
| 2000-09-07 | 1,959,990 | 1,959,990 | 1,940,000 | 1,959,990 | 6 | 725.92 |
| 2000-09-06 | 1,930,000 | 2,010,000 | 1,930,000 | 1,959,990 | 13 | 725.92 |
| 2000-09-05 | 1,930,000 | 1,930,000 | 1,930,000 | 1,930,000 | 1 | 714.81 |
| 2000-09-04 | 1,920,000 | 1,920,000 | 1,920,000 | 1,920,000 | 1 | 711.11 |
| 2000-09-01 | 2,100,000 | 2,100,000 | 1,949,990 | 1,990,000 | 5 | 737.04 |
| 2000-08-31 | 2,039,990 | 2,100,000 | 2,039,990 | 2,100,000 | 10 | 777.78 |
| 2000-08-30 | 1,980,000 | 2,000,000 | 1,930,000 | 1,930,000 | 4 | 714.81 |
| 2000-08-29 | 2,000,000 | 2,020,000 | 2,000,000 | 2,000,000 | 4 | 740.74 |
| 2000-08-28 | 2,049,990 | 2,059,990 | 2,049,990 | 2,059,990 | 3 | 762.96 |
| 2000-08-25 | 2,100,000 | 2,120,000 | 2,080,000 | 2,080,000 | 8 | 770.37 |
| 2000-08-24 | 2,090,000 | 2,100,000 | 2,090,000 | 2,090,000 | 3 | 774.07 |
| 2000-08-23 | 1,980,000 | 2,049,990 | 1,910,000 | 2,049,990 | 13 | 759.26 |
| 2000-08-22 | 2,120,000 | 2,120,000 | 2,059,990 | 2,059,990 | 3 | 762.96 |
| 2000-08-21 | 2,170,000 | 2,170,000 | 2,149,990 | 2,149,990 | 2 | 796.29 |
| 2000-08-18 | 2,190,000 | 2,190,000 | 2,190,000 | 2,190,000 | 2 | 811.11 |
| 2000-08-17 | 2,280,000 | 2,280,000 | 2,200,000 | 2,200,000 | 7 | 814.81 |
| 2000-08-16 | 2,290,000 | 2,290,000 | 2,280,000 | 2,280,000 | 2 | 844.44 |
| 2000-08-15 | 2,290,000 | 2,290,000 | 2,200,000 | 2,250,000 | 4 | 833.33 |
| 2000-08-14 | 2,250,000 | 2,300,000 | 2,250,000 | 2,290,000 | 5 | 848.15 |
| 2000-08-11 | 2,250,000 | 2,270,000 | 2,219,990 | 2,270,000 | 6 | 840.74 |
| 2000-08-10 | 2,219,990 | 2,300,000 | 2,219,990 | 2,300,000 | 4 | 851.85 |
| 2000-08-09 | 2,260,000 | 2,300,000 | 2,260,000 | 2,300,000 | 4 | 851.85 |
| 2000-08-08 | 2,309,990 | 2,319,990 | 2,229,990 | 2,270,000 | 9 | 840.74 |
| 2000-08-07 | 2,120,000 | 2,229,990 | 2,120,000 | 2,229,990 | 16 | 825.92 |
| 2000-08-04 | 1,930,000 | 2,049,990 | 1,930,000 | 2,030,000 | 21 | 751.85 |
| 2000-08-03 | 1,840,000 | 1,949,990 | 1,840,000 | 1,949,990 | 4 | 722.22 |
| 2000-08-02 | 1,890,000 | 1,890,000 | 1,810,000 | 1,830,000 | 5 | 677.78 |
| 2000-08-01 | 1,800,000 | 1,879,990 | 1,800,000 | 1,879,990 | 6 | 696.29 |
| 2000-07-31 | 1,820,000 | 1,820,000 | 1,700,000 | 1,740,000 | 14 | 644.44 |
| 2000-07-28 | 1,840,000 | 1,840,000 | 1,779,990 | 1,800,000 | 24 | 666.67 |
| 2000-07-27 | 2,170,000 | 2,200,000 | 1,980,000 | 1,980,000 | 8 | 733.33 |
| 2000-07-26 | 2,200,000 | 2,250,000 | 2,170,000 | 2,170,000 | 6 | 803.70 |
| 2000-07-25 | 2,300,000 | 2,300,000 | 2,260,000 | 2,260,000 | 5 | 837.04 |
| 2000-07-24 | 2,350,000 | 2,350,000 | 2,350,000 | 2,350,000 | 1 | 870.37 |
| 2000-07-21 | 2,399,990 | 2,399,990 | 2,399,990 | 2,399,990 | 7 | 888.89 |
| 2000-07-19 | 2,390,000 | 2,390,000 | 2,329,990 | 2,350,000 | 3 | 870.37 |
| 2000-07-18 | 2,390,000 | 2,390,000 | 2,390,000 | 2,390,000 | 5 | 885.18 |
| 2000-07-17 | 2,350,000 | 2,399,990 | 2,350,000 | 2,399,990 | 6 | 888.89 |
| 2000-07-14 | 2,429,990 | 2,460,000 | 2,360,000 | 2,360,000 | 12 | 874.07 |
| 2000-07-13 | 2,470,000 | 2,470,000 | 2,429,990 | 2,429,990 | 13 | 900 |
| 2000-07-12 | 2,450,000 | 2,489,990 | 2,450,000 | 2,460,000 | 25 | 911.11 |
| 2000-07-11 | 2,419,990 | 2,499,990 | 2,350,000 | 2,450,000 | 27 | 907.41 |
| 2000-07-10 | 2,380,000 | 2,429,990 | 2,380,000 | 2,399,990 | 9 | 888.89 |
| 2000-07-07 | 2,399,990 | 2,460,000 | 2,350,000 | 2,380,000 | 19 | 881.48 |
| 2000-07-06 | 2,380,000 | 2,380,000 | 2,319,990 | 2,350,000 | 6 | 870.37 |
| 2000-07-05 | 2,350,000 | 2,350,000 | 2,260,000 | 2,350,000 | 10 | 870.37 |
| 2000-07-04 | 2,370,000 | 2,380,000 | 2,260,000 | 2,350,000 | 10 | 870.37 |
| 2000-07-03 | 2,390,000 | 2,390,000 | 2,350,000 | 2,380,000 | 5 | 881.48 |
| 2000-06-30 | 2,429,990 | 2,429,990 | 2,360,000 | 2,360,000 | 11 | 874.07 |
| 2000-06-29 | 2,399,990 | 2,450,000 | 2,380,000 | 2,390,000 | 10 | 885.18 |
| 2000-06-28 | 2,370,000 | 2,370,000 | 2,329,990 | 2,329,990 | 8 | 862.96 |
| 2000-06-27 | 2,390,000 | 2,399,990 | 2,329,990 | 2,350,000 | 9 | 870.37 |
| 2000-06-26 | 2,460,000 | 2,460,000 | 2,399,990 | 2,399,990 | 10 | 888.89 |
| 2000-06-23 | 2,450,000 | 2,509,990 | 2,399,990 | 2,450,000 | 10 | 907.41 |
| 2000-06-22 | 2,550,000 | 2,550,000 | 2,450,000 | 2,450,000 | 7 | 907.41 |
| 2000-06-21 | 2,440,000 | 2,540,000 | 2,440,000 | 2,540,000 | 17 | 940.74 |
| 2000-06-20 | 2,380,000 | 2,450,000 | 2,329,990 | 2,450,000 | 16 | 907.41 |
| 2000-06-19 | 2,440,000 | 2,440,000 | 2,440,000 | 2,440,000 | 1 | 903.70 |
| 2000-06-16 | 2,489,990 | 2,499,990 | 2,409,990 | 2,499,990 | 22 | 925.92 |
| 2000-06-15 | 2,550,000 | 2,560,000 | 2,499,990 | 2,499,990 | 19 | 925.92 |
| 2000-06-14 | 2,560,000 | 2,560,000 | 2,480,000 | 2,550,000 | 36 | 944.44 |
| 2000-06-13 | 2,599,990 | 2,630,000 | 2,550,000 | 2,560,000 | 24 | 948.15 |
| 2000-06-12 | 2,699,990 | 2,699,990 | 2,550,000 | 2,669,990 | 67 | 988.89 |
| 2000-06-09 | 2,470,000 | 2,679,990 | 2,470,000 | 2,679,990 | 164 | 992.59 |
| 2000-06-08 | 2,480,000 | 2,489,990 | 2,419,990 | 2,480,000 | 87 | 918.52 |
| 2000-06-07 | 2,239,990 | 2,419,990 | 2,200,000 | 2,419,990 | 106 | 896.29 |
| 2000-06-06 | 2,270,000 | 2,300,000 | 2,229,990 | 2,229,990 | 32 | 825.92 |
| 2000-06-05 | 2,270,000 | 2,319,990 | 2,210,000 | 2,250,000 | 44 | 833.33 |
| 2000-06-02 | 2,300,000 | 2,300,000 | 2,210,000 | 2,270,000 | 38 | 840.74 |
| 2000-06-01 | 2,309,990 | 2,360,000 | 2,219,990 | 2,219,990 | 54 | 822.22 |
| 2000-05-31 | 2,489,990 | 2,489,990 | 2,210,000 | 2,309,990 | 97 | 855.55 |
| 2000-05-30 | 2,470,000 | 2,570,000 | 2,380,000 | 2,409,990 | 269 | 892.59 |
| 2000-05-29 | 2,180,000 | 2,370,000 | 2,139,990 | 2,370,000 | 259 | 877.78 |
| 2000-05-26 | 2,000,000 | 2,180,000 | 1,900,000 | 2,170,000 | 203 | 803.70 |
| 2000-05-25 | 2,049,990 | 2,049,990 | 2,049,990 | 2,049,990 | 331 | 759.26 |
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
