9441 (株)ベルパーク の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 330,000 | 330,000 | 300,000 | 320,001 | 11 | 355.56 |
| 2001-12-27 | 350,001 | 360,999 | 320,001 | 345,000 | 94 | 383.33 |
| 2001-12-26 | 335,001 | 350,001 | 318,999 | 345,999 | 288 | 384.44 |
| 2001-12-25 | 300,000 | 300,000 | 300,000 | 300,000 | 47 | 333.33 |
| 2001-12-21 | 839,997 | 880,002 | 819,999 | 849,996 | 17 | 314.81 |
| 2001-12-20 | 859,995 | 859,995 | 819,999 | 839,997 | 10 | 311.11 |
| 2001-12-19 | 860,994 | 865,998 | 849,996 | 859,995 | 17 | 318.52 |
| 2001-12-18 | 900,000 | 900,000 | 859,995 | 859,995 | 6 | 318.52 |
| 2001-12-17 | 919,998 | 929,997 | 899,001 | 900,000 | 6 | 333.33 |
| 2001-12-14 | 939,996 | 959,994 | 919,998 | 929,997 | 15 | 344.44 |
| 2001-12-13 | 980,001 | 980,001 | 927,999 | 929,997 | 6 | 344.44 |
| 2001-12-12 | 999,999 | 999,999 | 957,996 | 990,000 | 12 | 366.67 |
| 2001-12-11 | 1,010,000 | 1,030,000 | 990,000 | 990,000 | 19 | 366.67 |
| 2001-12-10 | 1,070,000 | 1,070,000 | 990,000 | 1,040,000 | 70 | 385.18 |
| 2001-12-07 | 961,002 | 1,049,990 | 961,002 | 1,049,990 | 76 | 388.89 |
| 2001-12-06 | 909,999 | 964,998 | 909,999 | 949,995 | 42 | 351.85 |
| 2001-12-05 | 874,998 | 900,000 | 869,994 | 900,000 | 14 | 333.33 |
| 2001-12-04 | 878,994 | 894,996 | 869,994 | 884,997 | 18 | 327.78 |
| 2001-12-03 | 849,996 | 900,000 | 849,996 | 878,994 | 29 | 325.55 |
| 2001-11-30 | 784,998 | 800,001 | 784,998 | 800,001 | 2 | 296.30 |
| 2001-11-29 | 800,001 | 800,001 | 769,995 | 779,994 | 4 | 288.89 |
| 2001-11-28 | 810,000 | 810,000 | 779,994 | 800,001 | 8 | 296.30 |
| 2001-11-27 | 837,000 | 837,999 | 800,001 | 800,001 | 8 | 296.30 |
| 2001-11-26 | 839,997 | 839,997 | 839,997 | 839,997 | 1 | 311.11 |
| 2001-11-22 | 806,994 | 829,998 | 806,994 | 829,998 | 4 | 307.41 |
| 2001-11-21 | 801,999 | 829,998 | 801,999 | 802,998 | 4 | 297.41 |
| 2001-11-20 | 862,002 | 862,002 | 819,999 | 819,999 | 4 | 303.70 |
| 2001-11-19 | 859,995 | 864,999 | 859,995 | 864,999 | 3 | 320.37 |
| 2001-11-16 | 859,995 | 869,994 | 859,995 | 859,995 | 7 | 318.52 |
| 2001-11-15 | 869,994 | 869,994 | 810,000 | 869,994 | 24 | 322.22 |
| 2001-11-14 | 929,997 | 929,997 | 849,996 | 859,995 | 80 | 318.52 |
| 2001-11-13 | 919,998 | 919,998 | 919,998 | 919,998 | 17 | 340.74 |
| 2001-11-12 | 777,996 | 819,999 | 769,995 | 819,999 | 12 | 303.70 |
| 2001-11-09 | 779,994 | 800,001 | 777,996 | 777,996 | 16 | 288.15 |
| 2001-11-08 | 774,999 | 819,999 | 774,999 | 819,999 | 4 | 303.70 |
| 2001-11-07 | 799,002 | 799,002 | 779,994 | 779,994 | 10 | 288.89 |
| 2001-11-06 | 839,997 | 839,997 | 801,000 | 801,000 | 19 | 296.67 |
| 2001-11-05 | 772,002 | 810,000 | 772,002 | 810,000 | 57 | 300 |
| 2001-11-02 | 700,002 | 751,995 | 700,002 | 751,995 | 18 | 278.52 |
| 2001-11-01 | 700,002 | 700,002 | 700,002 | 700,002 | 2 | 259.26 |
| 2001-10-31 | 700,002 | 710,001 | 700,002 | 700,002 | 5 | 259.26 |
| 2001-10-30 | 749,997 | 749,997 | 679,995 | 679,995 | 6 | 251.85 |
| 2001-10-29 | 700,002 | 729,999 | 700,002 | 729,999 | 6 | 270.37 |
| 2001-10-26 | 639,999 | 690,003 | 639,999 | 679,995 | 10 | 251.85 |
| 2001-10-25 | 620,001 | 620,001 | 620,001 | 620,001 | 2 | 229.63 |
| 2001-10-24 | 600,003 | 600,003 | 600,003 | 600,003 | 3 | 222.22 |
| 2001-10-23 | 530,001 | 530,001 | 530,001 | 530,001 | 4 | 196.30 |
| 2001-10-22 | 530,001 | 530,001 | 529,002 | 529,002 | 3 | 195.93 |
| 2001-10-09 | 549,999 | 549,999 | 549,999 | 549,999 | 1 | 203.70 |
| 2001-10-03 | 550,998 | 550,998 | 550,998 | 550,998 | 1 | 204.07 |
| 2001-09-28 | 600,003 | 600,003 | 600,003 | 600,003 | 2 | 222.22 |
| 2001-09-27 | 534,996 | 594,999 | 534,996 | 594,999 | 2 | 220.37 |
| 2001-09-25 | 549,999 | 549,999 | 549,999 | 549,999 | 1 | 203.70 |
| 2001-09-19 | 600,003 | 600,003 | 600,003 | 600,003 | 1 | 222.22 |
| 2001-09-18 | 600,003 | 600,003 | 600,003 | 600,003 | 1 | 222.22 |
| 2001-09-17 | 600,003 | 600,003 | 600,003 | 600,003 | 3 | 222.22 |
| 2001-09-14 | 600,003 | 600,003 | 600,003 | 600,003 | 5 | 222.22 |
| 2001-09-13 | 600,003 | 600,003 | 600,003 | 600,003 | 8 | 222.22 |
| 2001-09-12 | 600,003 | 600,003 | 600,003 | 600,003 | 1 | 222.22 |
| 2001-09-10 | 620,001 | 620,001 | 620,001 | 620,001 | 1 | 229.63 |
| 2001-09-07 | 614,997 | 620,001 | 614,997 | 620,001 | 2 | 229.63 |
| 2001-08-31 | 675,000 | 675,000 | 649,998 | 669,996 | 5 | 248.15 |
| 2001-08-29 | 690,003 | 699,003 | 690,003 | 699,003 | 3 | 258.89 |
| 2001-08-28 | 649,998 | 700,002 | 649,998 | 700,002 | 4 | 259.26 |
| 2001-08-27 | 649,998 | 649,998 | 649,998 | 649,998 | 1 | 240.74 |
| 2001-08-24 | 629,001 | 629,001 | 629,001 | 629,001 | 1 | 232.96 |
| 2001-08-23 | 650,997 | 650,997 | 649,998 | 649,998 | 2 | 240.74 |
| 2001-08-22 | 600,003 | 630,999 | 600,003 | 630,999 | 6 | 233.70 |
| 2001-08-21 | 602,001 | 602,001 | 600,003 | 600,003 | 2 | 222.22 |
| 2001-08-17 | 604,998 | 604,998 | 604,998 | 604,998 | 4 | 224.07 |
| 2001-08-16 | 604,998 | 604,998 | 604,998 | 604,998 | 1 | 224.07 |
| 2001-08-13 | 611,001 | 611,001 | 600,003 | 600,003 | 7 | 222.22 |
| 2001-08-10 | 620,001 | 620,001 | 610,002 | 610,002 | 4 | 225.93 |
| 2001-08-08 | 649,998 | 649,998 | 649,998 | 649,998 | 1 | 240.74 |
| 2001-07-31 | 674,001 | 674,001 | 674,001 | 674,001 | 1 | 249.63 |
| 2001-07-26 | 700,002 | 700,002 | 700,002 | 700,002 | 1 | 259.26 |
| 2001-07-25 | 679,995 | 700,002 | 679,995 | 700,002 | 2 | 259.26 |
| 2001-07-23 | 610,002 | 610,002 | 610,002 | 610,002 | 3 | 225.93 |
| 2001-07-13 | 690,003 | 690,003 | 690,003 | 690,003 | 1 | 255.56 |
| 2001-07-12 | 669,996 | 669,996 | 669,996 | 669,996 | 1 | 248.15 |
| 2001-07-11 | 665,001 | 665,001 | 659,997 | 659,997 | 2 | 244.44 |
| 2001-07-10 | 669,996 | 669,996 | 665,001 | 665,001 | 2 | 246.30 |
| 2001-07-09 | 669,996 | 679,995 | 669,996 | 679,995 | 2 | 251.85 |
| 2001-07-06 | 700,002 | 700,002 | 700,002 | 700,002 | 1 | 259.26 |
| 2001-07-04 | 700,002 | 700,002 | 700,002 | 700,002 | 2 | 259.26 |
| 2001-07-03 | 669,996 | 669,996 | 669,996 | 669,996 | 1 | 248.15 |
| 2001-07-02 | 669,996 | 669,996 | 669,996 | 669,996 | 2 | 248.15 |
| 2001-06-29 | 670,995 | 670,995 | 669,996 | 669,996 | 3 | 248.15 |
| 2001-06-28 | 659,997 | 659,997 | 659,997 | 659,997 | 2 | 244.44 |
| 2001-06-27 | 649,998 | 659,997 | 649,998 | 659,997 | 2 | 244.44 |
| 2001-06-26 | 659,997 | 659,997 | 659,997 | 659,997 | 1 | 244.44 |
| 2001-06-25 | 659,997 | 659,997 | 659,997 | 659,997 | 1 | 244.44 |
| 2001-06-22 | 610,002 | 620,001 | 610,002 | 620,001 | 2 | 229.63 |
| 2001-06-20 | 639,999 | 639,999 | 622,998 | 622,998 | 2 | 230.74 |
| 2001-06-19 | 639,999 | 639,999 | 639,999 | 639,999 | 1 | 237.04 |
| 2001-06-18 | 639,999 | 639,999 | 639,999 | 639,999 | 1 | 237.04 |
| 2001-06-14 | 649,998 | 649,998 | 649,998 | 649,998 | 1 | 240.74 |
| 2001-06-13 | 649,998 | 649,998 | 649,998 | 649,998 | 1 | 240.74 |
| 2001-06-12 | 649,998 | 649,998 | 649,998 | 649,998 | 3 | 240.74 |
| 2001-06-11 | 655,002 | 655,002 | 655,002 | 655,002 | 1 | 242.59 |
| 2001-06-01 | 659,997 | 659,997 | 659,997 | 659,997 | 1 | 244.44 |
| 2001-05-30 | 678,996 | 678,996 | 678,996 | 678,996 | 3 | 251.48 |
| 2001-05-29 | 700,002 | 714,996 | 690,003 | 700,002 | 9 | 259.26 |
| 2001-05-28 | 700,002 | 720,000 | 700,002 | 714,996 | 7 | 264.81 |
| 2001-05-25 | 710,001 | 710,001 | 639,999 | 700,002 | 8 | 259.26 |
| 2001-05-24 | 710,001 | 720,000 | 710,001 | 710,001 | 3 | 262.96 |
| 2001-05-23 | 736,002 | 736,002 | 729,999 | 729,999 | 3 | 270.37 |
| 2001-05-17 | 880,002 | 880,002 | 880,002 | 880,002 | 1 | 325.93 |
| 2001-05-16 | 869,994 | 899,001 | 869,994 | 899,001 | 3 | 332.96 |
| 2001-05-15 | 878,994 | 880,002 | 849,996 | 849,996 | 9 | 314.81 |
| 2001-05-14 | 968,994 | 968,994 | 900,000 | 900,000 | 4 | 333.33 |
| 2001-05-11 | 880,002 | 968,994 | 880,002 | 968,994 | 32 | 358.89 |
| 2001-05-10 | 859,995 | 919,998 | 859,995 | 881,001 | 57 | 326.30 |
| 2001-05-09 | 829,998 | 829,998 | 829,998 | 829,998 | 5 | 307.41 |
| 2001-05-08 | 729,999 | 729,999 | 729,999 | 729,999 | 27 | 270.37 |
| 2001-05-07 | 630,000 | 630,000 | 630,000 | 630,000 | 11 | 233.33 |
| 2001-05-02 | 589,995 | 589,995 | 589,995 | 589,995 | 1 | 218.52 |
| 2001-04-24 | 620,001 | 620,001 | 620,001 | 620,001 | 1 | 229.63 |
| 2001-04-20 | 630,000 | 630,000 | 630,000 | 630,000 | 5 | 233.33 |
| 2001-04-19 | 630,000 | 630,000 | 630,000 | 630,000 | 1 | 233.33 |
| 2001-04-18 | 620,001 | 620,001 | 620,001 | 620,001 | 5 | 229.63 |
| 2001-04-17 | 630,000 | 630,000 | 620,001 | 620,001 | 5 | 229.63 |
| 2001-04-13 | 649,998 | 649,998 | 649,998 | 649,998 | 4 | 240.74 |
| 2001-04-11 | 610,002 | 610,002 | 610,002 | 610,002 | 2 | 225.93 |
| 2001-04-10 | 610,002 | 610,002 | 610,002 | 610,002 | 2 | 225.93 |
| 2001-04-09 | 610,002 | 610,002 | 610,002 | 610,002 | 1 | 225.93 |
| 2001-04-06 | 610,002 | 610,002 | 610,002 | 610,002 | 2 | 225.93 |
| 2001-04-05 | 630,000 | 630,000 | 630,000 | 630,000 | 1 | 233.33 |
| 2001-03-30 | 649,998 | 649,998 | 649,998 | 649,998 | 4 | 240.74 |
| 2001-03-28 | 639,999 | 639,999 | 630,000 | 630,000 | 3 | 233.33 |
| 2001-03-27 | 630,000 | 639,999 | 630,000 | 639,999 | 4 | 237.04 |
| 2001-03-26 | 624,996 | 625,995 | 621,000 | 625,995 | 4 | 231.85 |
| 2001-03-23 | 630,000 | 630,999 | 620,001 | 620,001 | 3 | 229.63 |
| 2001-03-22 | 631,998 | 649,998 | 631,998 | 631,998 | 5 | 234.07 |
| 2001-03-21 | 570,996 | 620,001 | 569,997 | 620,001 | 8 | 229.63 |
| 2001-03-19 | 569,997 | 569,997 | 559,998 | 559,998 | 5 | 207.41 |
| 2001-03-16 | 555,003 | 600,003 | 551,997 | 600,003 | 5 | 222.22 |
| 2001-03-15 | 597,996 | 597,996 | 520,002 | 549,999 | 13 | 203.70 |
| 2001-03-14 | 611,001 | 612,000 | 600,003 | 600,003 | 6 | 222.22 |
| 2001-03-13 | 579,996 | 610,002 | 579,996 | 610,002 | 2 | 225.93 |
| 2001-03-12 | 700,002 | 700,002 | 639,999 | 659,997 | 25 | 244.44 |
| 2001-03-09 | 739,998 | 739,998 | 739,998 | 739,998 | 1 | 274.07 |
| 2001-03-06 | 794,997 | 794,997 | 794,997 | 794,997 | 2 | 294.44 |
| 2001-03-01 | 824,994 | 824,994 | 824,994 | 824,994 | 2 | 305.55 |
| 2001-02-28 | 819,999 | 829,998 | 819,999 | 829,998 | 2 | 307.41 |
| 2001-02-26 | 790,002 | 849,996 | 790,002 | 849,996 | 4 | 314.81 |
| 2001-02-23 | 819,999 | 849,996 | 819,999 | 819,999 | 4 | 303.70 |
| 2001-02-21 | 819,999 | 819,999 | 819,999 | 819,999 | 1 | 303.70 |
| 2001-02-20 | 819,999 | 839,997 | 819,999 | 839,997 | 4 | 311.11 |
| 2001-02-19 | 849,996 | 849,996 | 829,998 | 849,996 | 3 | 314.81 |
| 2001-02-16 | 900,000 | 919,998 | 889,002 | 889,002 | 8 | 329.26 |
| 2001-02-15 | 979,002 | 979,002 | 880,002 | 939,996 | 13 | 348.15 |
| 2001-02-14 | 999,999 | 1,049,990 | 970,002 | 980,001 | 41 | 362.96 |
| 2001-02-13 | 939,996 | 1,010,000 | 929,997 | 999,999 | 29 | 370.37 |
| 2001-02-09 | 859,995 | 949,995 | 859,995 | 909,999 | 18 | 337.04 |
| 2001-02-08 | 999,999 | 1,020,000 | 859,995 | 859,995 | 49 | 318.52 |
| 2001-02-07 | 869,994 | 919,998 | 869,994 | 919,998 | 11 | 340.74 |
| 2001-02-06 | 720,999 | 819,999 | 720,999 | 819,999 | 10 | 303.70 |
| 2001-02-05 | 700,002 | 720,000 | 679,995 | 720,000 | 14 | 266.67 |
| 2001-02-02 | 669,996 | 700,002 | 669,996 | 700,002 | 8 | 259.26 |
| 2001-02-01 | 690,003 | 690,003 | 669,996 | 690,003 | 4 | 255.56 |
| 2001-01-31 | 729,999 | 745,002 | 729,999 | 745,002 | 2 | 275.93 |
| 2001-01-30 | 704,997 | 729,999 | 700,002 | 729,999 | 5 | 270.37 |
| 2001-01-26 | 749,997 | 749,997 | 714,996 | 747,999 | 10 | 277.04 |
| 2001-01-25 | 749,997 | 749,997 | 724,995 | 748,998 | 5 | 277.41 |
| 2001-01-24 | 749,997 | 769,995 | 749,997 | 769,995 | 2 | 285.18 |
| 2001-01-22 | 829,998 | 829,998 | 800,001 | 800,001 | 4 | 296.30 |
| 2001-01-19 | 800,001 | 819,999 | 790,002 | 819,999 | 6 | 303.70 |
| 2001-01-18 | 755,001 | 800,001 | 755,001 | 800,001 | 3 | 296.30 |
| 2001-01-17 | 749,997 | 755,001 | 749,997 | 755,001 | 3 | 279.63 |
| 2001-01-15 | 757,998 | 757,998 | 757,998 | 757,998 | 1 | 280.74 |
| 2001-01-12 | 758,997 | 758,997 | 758,997 | 758,997 | 1 | 281.11 |
| 2001-01-11 | 801,000 | 801,000 | 799,002 | 799,002 | 5 | 295.93 |
| 2001-01-10 | 800,001 | 849,996 | 800,001 | 849,996 | 2 | 314.81 |
| 2001-01-09 | 829,998 | 829,998 | 829,998 | 829,998 | 1 | 307.41 |
| 2001-01-05 | 859,995 | 859,995 | 859,995 | 859,995 | 1 | 318.52 |
| 2001-01-04 | 849,996 | 859,995 | 849,996 | 859,995 | 11 | 318.52 |
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
