9441 (株)ベルパークの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,740	2,740	2,695	2,722	1,800	907.33
2013-12-27	2,683	2,700	2,683	2,690	1,400	896.67
2013-12-26	2,660	2,778	2,653	2,682	9,300	894
2013-12-25	2,660	2,743	2,660	2,682	36,200	894
2013-12-24	2,736	2,736	2,676	2,679	21,400	893
2013-12-20	2,720	2,720	2,672	2,675	9,200	891.67
2013-12-19	2,720	2,744	2,652	2,672	7,400	890.67
2013-12-18	2,711	2,719	2,695	2,695	4,800	898.33
2013-12-17	2,748	2,748	2,721	2,730	5,000	910
2013-12-16	2,751	2,751	2,740	2,749	4,900	916.33
2013-12-13	2,757	2,757	2,751	2,751	3,000	917
2013-12-12	2,760	2,760	2,753	2,757	2,100	919
2013-12-11	2,768	2,771	2,763	2,763	3,300	921
2013-12-10	2,770	2,778	2,761	2,768	1,800	922.67
2013-12-09	2,761	2,777	2,761	2,766	1,700	922
2013-12-06	2,781	2,781	2,760	2,760	1,900	920
2013-12-05	2,775	2,780	2,775	2,775	8,100	925
2013-12-04	2,780	2,781	2,770	2,775	3,300	925
2013-12-03	2,770	2,775	2,770	2,773	2,300	924.33
2013-12-02	2,779	2,779	2,772	2,773	2,700	924.33
2013-11-29	2,776	2,780	2,775	2,779	2,400	926.33
2013-11-28	2,776	2,784	2,776	2,781	1,100	927
2013-11-27	2,777	2,781	2,775	2,776	5,500	925.33
2013-11-26	2,770	2,782	2,770	2,777	800	925.67
2013-11-25	2,789	2,789	2,765	2,765	2,300	921.67
2013-11-22	2,760	2,762	2,752	2,752	8,000	917.33
2013-11-21	2,744	2,755	2,744	2,752	1,000	917.33
2013-11-20	2,751	2,762	2,745	2,745	4,500	915
2013-11-19	2,751	2,761	2,751	2,751	1,900	917
2013-11-18	2,769	2,770	2,751	2,751	500	917
2013-11-15	2,745	2,745	2,738	2,738	4,200	912.67
2013-11-14	2,745	2,800	2,745	2,745	3,800	915
2013-11-13	2,770	2,770	2,752	2,752	700	917.33
2013-11-12	2,785	2,785	2,784	2,785	600	928.33
2013-11-11	2,785	2,790	2,785	2,785	700	928.33
2013-11-08	2,800	2,800	2,770	2,785	4,000	928.33
2013-11-07	2,812	2,817	2,803	2,803	3,000	934.33
2013-11-06	2,815	2,822	2,815	2,821	1,200	940.33
2013-11-05	2,812	2,817	2,812	2,815	1,300	938.33
2013-11-01	2,815	2,820	2,815	2,815	800	938.33
2013-10-31	2,820	2,821	2,815	2,815	2,500	938.33
2013-10-30	2,822	2,856	2,822	2,856	1,500	952
2013-10-28	2,806	2,817	2,806	2,814	1,000	938
2013-10-25	2,879	2,879	2,840	2,845	1,400	948.33
2013-10-24	2,860	2,861	2,860	2,861	1,400	953.67
2013-10-23	2,870	2,870	2,850	2,860	1,800	953.33
2013-10-22	2,871	2,871	2,870	2,870	1,300	956.67
2013-10-21	2,870	2,879	2,870	2,870	2,000	956.67
2013-10-18	2,872	2,875	2,872	2,873	2,300	957.67
2013-10-17	2,879	2,900	2,878	2,900	15,400	966.67
2013-10-16	2,900	2,901	2,898	2,898	600	966
2013-10-15	2,900	2,905	2,896	2,905	400	968.33
2013-10-11	2,905	2,905	2,890	2,904	7,500	968
2013-10-10	2,940	2,944	2,940	2,944	200	981.33
2013-10-09	2,900	2,900	2,881	2,890	800	963.33
2013-10-08	2,946	2,950	2,897	2,950	1,800	983.33
2013-10-07	2,870	2,870	2,849	2,850	1,700	950
2013-10-04	2,902	2,902	2,891	2,900	4,300	966.67
2013-10-03	3,000	3,000	2,919	2,950	10,900	983.33
2013-10-02	2,952	2,952	2,950	2,950	200	983.33
2013-10-01	2,950	2,955	2,940	2,952	3,800	984
2013-09-30	2,915	2,915	2,870	2,900	1,700	966.67
2013-09-27	2,921	2,921	2,915	2,915	700	971.67
2013-09-26	2,900	2,920	2,881	2,920	1,300	973.33
2013-09-25	2,887	2,940	2,881	2,881	1,800	960.33
2013-09-24	2,879	2,960	2,871	2,880	9,900	960
2013-09-20	2,850	2,888	2,850	2,865	6,200	955
2013-09-19	2,850	2,850	2,830	2,840	1,100	946.67
2013-09-18	2,850	2,850	2,820	2,820	1,500	940
2013-09-17	2,902	2,908	2,890	2,890	2,900	963.33
2013-09-13	2,980	2,980	2,949	2,949	900	983
2013-09-12	2,982	2,983	2,982	2,982	1,700	994
2013-09-11	3,020	3,020	2,990	3,000	3,800	1,000
2013-09-10	2,999	3,030	2,999	3,025	2,400	1,008.33
2013-09-09	2,960	2,991	2,960	2,990	1,200	996.67
2013-09-06	2,949	3,030	2,940	2,985	7,500	995
2013-09-05	2,948	2,978	2,947	2,978	400	992.67
2013-09-04	2,910	2,947	2,910	2,947	1,400	982.33
2013-09-03	2,940	2,972	2,899	2,899	4,300	966.33
2013-09-02	2,934	2,971	2,934	2,971	1,700	990.33
2013-08-30	2,933	2,937	2,920	2,930	1,200	976.67
2013-08-29	2,916	2,920	2,916	2,920	1,100	973.33
2013-08-28	2,910	2,915	2,890	2,890	4,500	963.33
2013-08-27	2,915	2,916	2,915	2,916	300	972
2013-08-26	2,908	2,918	2,906	2,918	1,400	972.67
2013-08-23	2,910	2,912	2,805	2,860	2,600	953.33
2013-08-22	2,900	2,909	2,899	2,900	900	966.67
2013-08-21	2,900	2,900	2,880	2,880	2,400	960
2013-08-20	2,910	2,950	2,900	2,900	2,800	966.67
2013-08-19	2,897	2,900	2,881	2,895	1,000	965
2013-08-16	2,908	2,910	2,851	2,851	5,700	950.33
2013-08-15	2,900	2,915	2,880	2,910	4,000	970
2013-08-14	2,810	2,950	2,800	2,910	15,000	970
2013-08-13	2,633	2,810	2,633	2,810	4,200	936.67
2013-08-12	2,690	2,723	2,631	2,631	2,400	877
2013-08-09	2,600	2,760	2,600	2,700	4,600	900
2013-08-08	2,550	2,550	2,550	2,550	300	850
2013-08-07	2,600	2,611	2,600	2,600	1,800	866.67
2013-08-06	2,604	2,662	2,604	2,616	2,200	872
2013-08-05	2,600	2,650	2,600	2,650	800	883.33
2013-08-02	2,640	2,642	2,550	2,600	3,700	866.67
2013-08-01	2,662	2,700	2,630	2,640	4,600	880
2013-07-31	2,615	2,652	2,615	2,640	1,300	880
2013-07-30	2,480	2,615	2,480	2,615	2,900	871.67
2013-07-29	2,530	2,530	2,490	2,490	800	830
2013-07-25	2,520	2,520	2,500	2,500	700	833.33
2013-07-24	2,520	2,520	2,520	2,520	100	840
2013-07-23	2,500	2,500	2,500	2,500	400	833.33
2013-07-22	2,510	2,510	2,500	2,500	200	833.33
2013-07-19	2,530	2,530	2,500	2,530	1,200	843.33
2013-07-18	2,558	2,558	2,530	2,530	900	843.33
2013-07-17	2,576	2,576	2,556	2,565	1,000	855
2013-07-16	2,600	2,600	2,580	2,580	500	860
2013-07-12	2,600	2,600	2,600	2,600	200	866.67
2013-07-11	2,615	2,624	2,602	2,602	800	867.33
2013-07-10	2,615	2,615	2,603	2,615	500	871.67
2013-07-09	2,600	2,619	2,600	2,615	400	871.67
2013-07-08	2,535	2,620	2,535	2,620	800	873.33
2013-07-05	2,530	2,540	2,530	2,540	400	846.67
2013-07-04	2,516	2,530	2,516	2,530	400	843.33
2013-07-03	2,550	2,569	2,496	2,546	600	848.67
2013-07-02	2,555	2,555	2,501	2,505	1,200	835
2013-07-01	2,455	2,505	2,455	2,505	600	835
2013-06-28	2,550	2,595	2,550	2,555	1,000	851.67
2013-06-27	2,510	2,597	2,500	2,550	3,900	850
2013-06-26	2,655	2,665	2,614	2,614	11,300	871.33
2013-06-25	2,700	2,701	2,656	2,689	31,900	896.33
2013-06-24	2,661	2,670	2,661	2,670	7,000	890
2013-06-21	2,665	2,678	2,610	2,660	2,000	886.67
2013-06-20	2,677	2,680	2,663	2,680	1,300	893.33
2013-06-19	2,653	2,676	2,653	2,676	400	892
2013-06-18	2,630	2,670	2,630	2,660	500	886.67
2013-06-17	2,630	2,644	2,630	2,644	4,100	881.33
2013-06-14	2,645	2,679	2,630	2,630	1,300	876.67
2013-06-13	2,676	2,676	2,640	2,640	1,900	880
2013-06-12	2,624	2,675	2,624	2,675	600	891.67
2013-06-11	2,600	2,625	2,600	2,624	1,400	874.67
2013-06-10	2,450	2,600	2,411	2,600	1,100	866.67
2013-06-07	2,600	2,600	2,351	2,353	4,200	784.33
2013-06-06	2,701	2,701	2,610	2,610	2,100	870
2013-06-05	2,720	2,769	2,710	2,710	6,400	903.33
2013-06-04	2,701	2,701	2,660	2,670	2,300	890
2013-06-03	2,780	2,780	2,720	2,720	1,600	906.67
2013-05-31	2,731	2,732	2,720	2,730	1,700	910
2013-05-30	2,731	2,780	2,731	2,731	1,300	910.33
2013-05-29	2,700	2,730	2,700	2,730	800	910
2013-05-28	2,680	2,700	2,677	2,698	3,400	899.33
2013-05-27	2,702	2,740	2,680	2,690	1,900	896.67
2013-05-24	2,850	2,850	2,701	2,720	2,900	906.67
2013-05-23	2,830	2,840	2,700	2,775	4,200	925
2013-05-22	2,876	2,876	2,825	2,850	2,900	950
2013-05-21	2,929	2,929	2,873	2,876	1,900	958.67
2013-05-20	2,895	2,929	2,870	2,929	3,800	976.33
2013-05-17	2,840	2,879	2,780	2,879	2,200	959.67
2013-05-16	2,907	2,907	2,688	2,769	9,500	923
2013-05-15	2,950	2,950	2,891	2,892	4,400	964
2013-05-14	2,904	2,969	2,904	2,949	2,600	983
2013-05-13	2,948	2,998	2,870	2,987	11,900	995.67
2013-05-10	2,881	2,881	2,861	2,861	2,700	953.67
2013-05-09	2,903	2,903	2,880	2,880	15,000	960
2013-05-08	2,951	2,951	2,901	2,911	5,400	970.33
2013-05-07	3,000	3,010	2,940	2,956	8,800	985.33
2013-05-02	2,946	2,950	2,915	2,950	6,300	983.33
2013-05-01	2,920	2,947	2,870	2,870	6,600	956.67
2013-04-30	2,750	2,909	2,750	2,900	13,300	966.67
2013-04-26	2,750	2,830	2,625	2,630	9,100	876.67
2013-04-25	2,799	2,799	2,750	2,750	5,400	916.67
2013-04-24	2,830	2,840	2,800	2,802	4,900	934
2013-04-23	2,830	2,881	2,830	2,832	4,800	944
2013-04-22	2,913	2,913	2,824	2,825	7,600	941.67
2013-04-19	3,170	3,180	2,881	2,881	17,600	960.33
2013-04-18	3,400	3,650	3,240	3,240	21,600	1,080
2013-04-17	2,984	3,450	2,984	3,445	26,800	1,148.33
2013-04-16	2,880	2,950	2,830	2,950	5,800	983.33
2013-04-15	2,902	2,994	2,902	2,980	11,800	993.33
2013-04-12	2,779	2,900	2,770	2,900	13,300	966.67
2013-04-11	2,769	2,800	2,750	2,779	11,700	926.33
2013-04-10	2,542	2,790	2,542	2,769	14,300	923
2013-04-09	2,550	2,559	2,540	2,542	7,400	847.33
2013-04-08	2,539	2,559	2,539	2,550	13,000	850
2013-04-05	2,406	2,510	2,406	2,510	11,300	836.67
2013-04-04	2,265	2,400	2,265	2,398	20,300	799.33
2013-04-03	2,180	2,297	2,177	2,265	22,800	755
2013-04-02	2,194	2,194	2,100	2,177	13,000	725.67
2013-04-01	2,157	2,200	2,155	2,197	16,700	732.33
2013-03-29	2,160	2,171	2,152	2,157	1,400	719
2013-03-28	2,110	2,160	2,110	2,155	1,600	718.33
2013-03-27	2,064	2,110	2,064	2,100	2,000	700
2013-03-26	2,130	2,140	2,039	2,050	7,400	683.33
2013-03-25	2,280	2,280	2,145	2,151	11,300	717
2013-03-22	2,220	2,295	2,200	2,280	15,300	760
2013-03-21	2,176	2,231	2,172	2,220	11,900	740
2013-03-19	2,171	2,176	2,171	2,176	6,300	725.33
2013-03-18	2,170	2,174	2,166	2,171	3,300	723.67
2013-03-15	2,175	2,180	2,170	2,170	8,200	723.33
2013-03-14	2,150	2,175	2,150	2,175	1,800	725
2013-03-13	2,165	2,165	2,133	2,145	13,200	715
2013-03-12	2,163	2,170	2,160	2,166	8,100	722
2013-03-11	2,180	2,181	2,155	2,163	4,800	721
2013-03-08	2,178	2,183	2,176	2,180	6,500	726.67
2013-03-07	2,170	2,178	2,170	2,178	5,400	726
2013-03-06	2,185	2,190	2,147	2,171	4,400	723.67
2013-03-05	2,127	2,185	2,127	2,182	4,800	727.33
2013-03-04	2,184	2,185	2,127	2,127	7,000	709
2013-03-01	2,190	2,194	2,122	2,177	10,600	725.67
2013-02-28	2,200	2,200	2,180	2,190	14,100	730
2013-02-27	2,159	2,205	2,159	2,196	9,100	732
2013-02-26	2,044	2,118	2,033	2,116	15,000	705.33
2013-02-25	1,981	2,050	1,981	2,033	22,400	677.67
2013-02-22	1,948	1,971	1,948	1,971	7,900	657
2013-02-21	1,905	1,940	1,905	1,940	9,500	646.67
2013-02-20	1,877	1,900	1,870	1,900	12,500	633.33
2013-02-19	1,872	1,880	1,855	1,855	32,900	618.33
2013-02-18	1,855	1,880	1,855	1,872	12,200	624
2013-02-15	1,887	1,887	1,830	1,855	10,400	618.33
2013-02-14	1,832	1,890	1,820	1,887	30,600	629
2013-02-13	1,790	1,790	1,750	1,779	1,900	593
2013-02-12	1,800	1,800	1,759	1,799	800	599.67
2013-02-08	1,820	1,820	1,800	1,800	2,200	600
2013-02-07	1,830	1,838	1,820	1,820	2,200	606.67
2013-02-06	1,813	1,820	1,812	1,817	2,400	605.67
2013-02-05	1,825	1,829	1,818	1,820	1,300	606.67
2013-02-04	1,815	1,825	1,806	1,825	2,600	608.33
2013-02-01	1,840	1,840	1,825	1,825	1,900	608.33
2013-01-31	1,810	1,839	1,800	1,839	2,600	613
2013-01-30	1,838	1,838	1,790	1,801	3,400	600.33
2013-01-29	1,800	1,828	1,790	1,828	3,400	609.33
2013-01-28	1,796	1,800	1,780	1,800	2,800	600
2013-01-25	1,806	1,810	1,773	1,799	4,300	599.67
2013-01-24	1,780	1,807	1,780	1,806	3,900	602
2013-01-23	1,760	1,784	1,760	1,779	2,700	593
2013-01-22	1,760	1,762	1,745	1,756	8,000	585.33
2013-01-21	1,801	1,801	1,770	1,771	11,800	590.33
2013-01-18	1,820	1,830	1,815	1,817	3,800	605.67
2013-01-17	1,807	1,820	1,807	1,820	4,300	606.67
2013-01-16	1,815	1,841	1,810	1,810	3,400	603.33
2013-01-15	1,883	1,888	1,819	1,819	15,100	606.33
2013-01-11	1,905	1,912	1,880	1,907	4,400	635.67
2013-01-10	1,883	1,910	1,883	1,907	8,800	635.67
2013-01-09	1,890	1,895	1,870	1,893	7,400	631
2013-01-08	1,867	1,885	1,867	1,882	4,100	627.33
2013-01-07	1,814	1,867	1,805	1,867	8,600	622.33
2013-01-04	1,808	1,814	1,798	1,814	6,800	604.67

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9441 (株)ベルパーク の時系列データ [2013年度]

9441 (株)ベルパークの時系列データ [2013年度]