9441 (株)ベルパークの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,427	2,430	2,423	2,425	1,300	808.33
2014-12-29	2,430	2,430	2,403	2,423	2,700	807.67
2014-12-26	2,438	2,438	2,428	2,432	8,600	810.67
2014-12-25	2,445	2,470	2,445	2,453	23,000	817.67
2014-12-24	2,401	2,408	2,401	2,403	5,400	801
2014-12-22	2,407	2,418	2,400	2,417	4,900	805.67
2014-12-19	2,398	2,417	2,398	2,417	1,700	805.67
2014-12-18	2,400	2,422	2,398	2,398	2,600	799.33
2014-12-17	2,411	2,411	2,391	2,410	5,400	803.33
2014-12-16	2,440	2,440	2,435	2,435	800	811.67
2014-12-15	2,445	2,445	2,436	2,440	1,500	813.33
2014-12-12	2,450	2,455	2,445	2,445	8,200	815
2014-12-11	2,442	2,444	2,435	2,440	2,500	813.33
2014-12-10	2,440	2,445	2,440	2,442	1,800	814
2014-12-09	2,420	2,444	2,420	2,441	2,100	813.67
2014-12-08	2,430	2,450	2,421	2,421	1,100	807
2014-12-05	2,429	2,430	2,424	2,430	500	810
2014-12-04	2,428	2,429	2,422	2,422	2,000	807.33
2014-12-03	2,439	2,444	2,437	2,438	3,500	812.67
2014-12-02	2,420	2,430	2,420	2,427	2,600	809
2014-12-01	2,394	2,435	2,394	2,420	3,800	806.67
2014-11-28	2,398	2,398	2,388	2,393	1,600	797.67
2014-11-27	2,380	2,381	2,380	2,381	3,600	793.67
2014-11-26	2,362	2,380	2,362	2,380	2,000	793.33
2014-11-25	2,350	2,350	2,321	2,339	1,100	779.67
2014-11-21	2,317	2,342	2,316	2,319	1,400	773
2014-11-20	2,300	2,307	2,296	2,296	8,200	765.33
2014-11-19	2,251	2,280	2,250	2,280	2,200	760
2014-11-18	2,240	2,251	2,240	2,251	600	750.33
2014-11-17	2,240	2,240	2,214	2,240	1,700	746.67
2014-11-14	2,278	2,278	2,201	2,230	2,300	743.33
2014-11-13	2,184	2,240	2,184	2,197	1,000	732.33
2014-11-12	2,199	2,219	2,199	2,219	1,300	739.67
2014-11-11	2,200	2,200	2,199	2,199	400	733
2014-11-10	2,204	2,204	2,204	2,204	100	734.67
2014-11-07	2,188	2,209	2,110	2,209	3,500	736.33
2014-11-06	2,175	2,220	2,120	2,188	3,500	729.33
2014-11-05	2,180	2,180	2,175	2,175	200	725
2014-11-04	2,208	2,225	2,180	2,180	1,300	726.67
2014-10-31	2,164	2,165	2,163	2,165	1,000	721.67
2014-10-30	2,178	2,178	2,128	2,164	900	721.33
2014-10-29	2,177	2,180	2,177	2,180	700	726.67
2014-10-28	2,166	2,178	2,166	2,178	400	726
2014-10-27	2,117	2,117	2,117	2,117	200	705.67
2014-10-24	2,138	2,138	2,102	2,102	600	700.67
2014-10-23	2,108	2,108	2,089	2,099	1,600	699.67
2014-10-22	2,111	2,111	2,108	2,108	700	702.67
2014-10-21	2,118	2,118	2,118	2,118	300	706
2014-10-20	2,118	2,118	2,118	2,118	400	706
2014-10-17	2,119	2,125	2,110	2,110	800	703.33
2014-10-16	2,119	2,169	2,102	2,169	800	723
2014-10-15	2,150	2,150	2,121	2,125	1,000	708.33
2014-10-14	2,184	2,185	2,166	2,166	1,100	722
2014-10-10	2,198	2,198	2,185	2,185	600	728.33
2014-10-09	2,200	2,210	2,199	2,199	1,000	733
2014-10-08	2,198	2,198	2,198	2,198	400	732.67
2014-10-07	2,195	2,198	2,193	2,198	600	732.67
2014-10-06	2,225	2,225	2,200	2,222	500	740.67
2014-10-03	2,233	2,233	2,225	2,225	200	741.67
2014-10-02	2,240	2,240	2,233	2,233	900	744.33
2014-10-01	2,275	2,275	2,255	2,255	1,100	751.67
2014-09-30	2,262	2,297	2,262	2,262	600	754
2014-09-29	2,305	2,305	2,261	2,261	1,100	753.67
2014-09-26	2,260	2,264	2,260	2,261	500	753.67
2014-09-25	2,254	2,259	2,254	2,259	4,400	753
2014-09-24	2,250	2,282	2,250	2,250	700	750
2014-09-22	2,245	2,248	2,245	2,246	600	748.67
2014-09-19	2,219	2,247	2,219	2,243	2,000	747.67
2014-09-18	2,209	2,218	2,208	2,218	600	739.33
2014-09-17	2,200	2,200	2,191	2,191	400	730.33
2014-09-16	2,186	2,200	2,185	2,200	700	733.33
2014-09-12	2,182	2,182	2,182	2,182	300	727.33
2014-09-11	2,186	2,186	2,182	2,182	2,300	727.33
2014-09-10	2,168	2,176	2,168	2,175	400	725
2014-09-09	2,150	2,189	2,150	2,189	1,300	729.67
2014-09-08	2,126	2,158	2,126	2,129	3,100	709.67
2014-09-05	2,240	2,240	2,101	2,120	5,600	706.67
2014-09-04	2,244	2,255	2,244	2,247	7,900	749
2014-09-03	2,243	2,292	2,243	2,244	3,800	748
2014-09-02	2,320	2,320	2,250	2,250	7,400	750
2014-09-01	2,340	2,369	2,330	2,340	900	780
2014-08-29	2,328	2,331	2,328	2,330	700	776.67
2014-08-28	2,327	2,348	2,327	2,348	600	782.67
2014-08-27	2,386	2,386	2,350	2,350	1,000	783.33
2014-08-26	2,395	2,400	2,387	2,387	800	795.67
2014-08-25	2,395	2,400	2,395	2,395	1,300	798.33
2014-08-22	2,398	2,401	2,395	2,395	900	798.33
2014-08-21	2,412	2,412	2,400	2,400	600	800
2014-08-20	2,406	2,413	2,400	2,413	700	804.33
2014-08-19	2,410	2,416	2,406	2,406	1,200	802
2014-08-18	2,421	2,421	2,416	2,416	900	805.33
2014-08-15	2,430	2,434	2,415	2,434	700	811.33
2014-08-14	2,435	2,435	2,434	2,434	400	811.33
2014-08-13	2,435	2,435	2,435	2,435	100	811.67
2014-08-12	2,400	2,450	2,400	2,435	2,500	811.67
2014-08-11	2,300	2,550	2,300	2,450	15,000	816.67
2014-08-08	2,750	2,753	2,680	2,700	1,100	900
2014-08-07	2,688	2,700	2,688	2,700	700	900
2014-08-06	2,746	2,800	2,629	2,695	2,000	898.33
2014-08-05	2,801	2,801	2,795	2,796	500	932
2014-08-04	2,804	2,804	2,754	2,802	900	934
2014-08-01	2,804	2,804	2,804	2,804	200	934.67
2014-07-31	2,770	2,770	2,770	2,770	100	923.33
2014-07-30	2,815	2,815	2,800	2,800	700	933.33
2014-07-29	2,800	2,810	2,796	2,810	1,100	936.67
2014-07-28	2,799	2,800	2,794	2,796	1,100	932
2014-07-25	2,799	2,800	2,789	2,794	900	931.33
2014-07-24	2,794	2,794	2,757	2,789	600	929.67
2014-07-23	2,793	2,793	2,720	2,760	1,900	920
2014-07-22	2,755	2,800	2,755	2,786	500	928.67
2014-07-18	2,780	2,780	2,730	2,754	600	918
2014-07-17	2,759	2,780	2,759	2,780	1,500	926.67
2014-07-16	2,725	2,759	2,725	2,758	300	919.33
2014-07-15	2,774	2,774	2,721	2,724	900	908
2014-07-14	2,771	2,775	2,721	2,768	1,400	922.67
2014-07-11	2,721	2,771	2,721	2,771	300	923.67
2014-07-10	2,724	2,790	2,720	2,720	2,900	906.67
2014-07-09	2,753	2,768	2,753	2,768	1,800	922.67
2014-07-08	2,751	2,796	2,750	2,753	4,600	917.67
2014-07-07	2,821	2,867	2,800	2,800	7,100	933.33
2014-07-04	2,701	2,730	2,701	2,721	2,700	907
2014-07-03	2,677	2,690	2,677	2,690	1,100	896.67
2014-07-02	2,666	2,679	2,666	2,677	1,500	892.33
2014-07-01	2,660	2,671	2,660	2,671	1,400	890.33
2014-06-30	2,655	2,664	2,655	2,660	2,600	886.67
2014-06-27	2,669	2,690	2,665	2,690	1,200	896.67
2014-06-26	2,662	2,690	2,660	2,665	7,100	888.33
2014-06-25	2,671	2,700	2,650	2,657	33,000	885.67
2014-06-24	2,600	2,620	2,600	2,619	4,200	873
2014-06-23	2,600	2,605	2,599	2,600	7,300	866.67
2014-06-20	2,570	2,587	2,570	2,587	1,900	862.33
2014-06-19	2,565	2,587	2,565	2,565	2,800	855
2014-06-18	2,559	2,564	2,547	2,564	1,000	854.67
2014-06-17	2,547	2,550	2,547	2,549	500	849.67
2014-06-16	2,540	2,550	2,540	2,547	900	849
2014-06-13	2,540	2,550	2,540	2,545	600	848.33
2014-06-12	2,538	2,540	2,538	2,540	400	846.67
2014-06-11	2,520	2,520	2,516	2,519	700	839.67
2014-06-10	2,515	2,516	2,515	2,515	500	838.33
2014-06-09	2,515	2,525	2,506	2,515	2,000	838.33
2014-06-06	2,515	2,515	2,514	2,515	600	838.33
2014-06-05	2,530	2,530	2,500	2,530	2,000	843.33
2014-06-04	2,520	2,523	2,515	2,516	1,400	838.67
2014-06-03	2,571	2,571	2,525	2,528	1,600	842.67
2014-06-02	2,519	2,523	2,519	2,521	1,300	840.33
2014-05-30	2,499	2,500	2,497	2,498	1,300	832.67
2014-05-29	2,450	2,460	2,450	2,460	500	820
2014-05-28	2,420	2,480	2,420	2,450	2,500	816.67
2014-05-27	2,355	2,403	2,355	2,387	900	795.67
2014-05-26	2,381	2,381	2,341	2,341	200	780.33
2014-05-23	2,330	2,335	2,330	2,331	700	777
2014-05-22	2,349	2,349	2,325	2,325	200	775
2014-05-21	2,345	2,345	2,326	2,326	900	775.33
2014-05-20	2,350	2,355	2,350	2,350	1,000	783.33
2014-05-19	2,350	2,350	2,350	2,350	600	783.33
2014-05-16	2,399	2,399	2,350	2,350	700	783.33
2014-05-15	2,351	2,400	2,351	2,400	400	800
2014-05-14	2,410	2,410	2,351	2,351	800	783.67
2014-05-13	2,510	2,510	2,326	2,326	1,600	775.33
2014-05-12	2,544	2,544	2,410	2,460	1,000	820
2014-05-09	2,430	2,450	2,420	2,450	900	816.67
2014-05-08	2,501	2,510	2,384	2,384	1,800	794.67
2014-05-07	2,550	2,558	2,500	2,501	1,200	833.67
2014-05-02	2,550	2,565	2,546	2,550	1,200	850
2014-05-01	2,600	2,600	2,600	2,600	100	866.67
2014-04-30	2,610	2,620	2,600	2,600	1,200	866.67
2014-04-28	2,595	2,605	2,595	2,605	300	868.33
2014-04-25	2,595	2,595	2,595	2,595	400	865
2014-04-24	2,595	2,595	2,595	2,595	100	865
2014-04-21	2,600	2,600	2,558	2,558	6,600	852.67
2014-04-18	2,579	2,579	2,579	2,579	200	859.67
2014-04-17	2,579	2,579	2,579	2,579	100	859.67
2014-04-16	2,579	2,579	2,579	2,579	200	859.67
2014-04-15	2,525	2,540	2,525	2,540	400	846.67
2014-04-14	2,520	2,520	2,520	2,520	200	840
2014-04-11	2,472	2,523	2,472	2,520	1,000	840
2014-04-09	2,490	2,491	2,465	2,471	1,200	823.67
2014-04-08	2,507	2,550	2,465	2,465	1,200	821.67
2014-04-07	2,506	2,506	2,506	2,506	400	835.33
2014-04-04	2,457	2,500	2,457	2,500	1,300	833.33
2014-04-03	2,471	2,471	2,470	2,470	300	823.33
2014-04-02	2,479	2,479	2,479	2,479	500	826.33
2014-04-01	2,440	2,475	2,440	2,475	400	825
2014-03-31	2,381	2,400	2,381	2,400	1,200	800
2014-03-28	2,400	2,400	2,400	2,400	200	800
2014-03-27	2,380	2,380	2,380	2,380	200	793.33
2014-03-26	2,460	2,474	2,325	2,430	12,400	810
2014-03-25	2,310	2,310	2,310	2,310	400	770
2014-03-24	2,340	2,340	2,310	2,310	200	770
2014-03-20	2,417	2,418	2,390	2,390	1,000	796.67
2014-03-19	2,415	2,415	2,415	2,415	100	805
2014-03-18	2,457	2,457	2,415	2,415	900	805
2014-03-17	2,455	2,460	2,425	2,457	1,500	819
2014-03-14	2,450	2,450	2,412	2,413	1,200	804.33
2014-03-13	2,400	2,456	2,400	2,450	1,100	816.67
2014-03-12	2,471	2,471	2,450	2,450	1,700	816.67
2014-03-11	2,475	2,475	2,475	2,475	1,100	825
2014-03-10	2,510	2,510	2,475	2,475	600	825
2014-03-07	2,508	2,508	2,508	2,508	100	836
2014-03-06	2,549	2,549	2,525	2,525	800	841.67
2014-03-05	2,502	2,550	2,500	2,502	1,500	834
2014-03-04	2,501	2,503	2,501	2,502	400	834
2014-03-03	2,521	2,544	2,521	2,540	700	846.67
2014-02-28	2,566	2,566	2,566	2,566	200	855.33
2014-02-27	2,567	2,567	2,531	2,531	300	843.67
2014-02-26	2,567	2,567	2,567	2,567	200	855.67
2014-02-25	2,561	2,568	2,561	2,568	300	856
2014-02-20	2,599	2,599	2,561	2,561	500	853.67
2014-02-19	2,567	2,602	2,567	2,602	500	867.33
2014-02-18	2,567	2,567	2,567	2,567	200	855.67
2014-02-17	2,564	2,564	2,564	2,564	300	854.67
2014-02-14	2,660	2,660	2,590	2,644	1,100	881.33
2014-02-13	2,595	2,658	2,590	2,629	1,900	876.33
2014-02-12	2,690	2,690	2,680	2,680	200	893.33
2014-02-10	2,649	2,650	2,635	2,650	500	883.33
2014-02-07	2,565	2,635	2,565	2,635	600	878.33
2014-02-06	2,640	2,640	2,528	2,557	800	852.33
2014-02-05	2,620	2,620	2,620	2,620	100	873.33
2014-02-04	2,638	2,638	2,530	2,620	2,000	873.33
2014-02-03	2,691	2,691	2,686	2,686	400	895.33
2014-01-31	2,692	2,718	2,692	2,718	300	906
2014-01-30	2,682	2,725	2,682	2,707	900	902.33
2014-01-29	2,709	2,789	2,709	2,725	1,600	908.33
2014-01-28	2,670	2,710	2,670	2,709	1,300	903
2014-01-27	2,719	2,719	2,652	2,701	1,000	900.33
2014-01-24	2,722	2,730	2,720	2,720	1,200	906.67
2014-01-23	2,732	2,732	2,720	2,722	900	907.33
2014-01-22	2,733	2,733	2,732	2,732	200	910.67
2014-01-21	2,744	2,744	2,730	2,733	700	911
2014-01-20	2,745	2,749	2,726	2,726	2,800	908.67
2014-01-17	2,770	2,774	2,746	2,768	700	922.67
2014-01-16	2,770	2,774	2,740	2,740	500	913.33
2014-01-15	2,740	2,742	2,740	2,742	300	914
2014-01-14	2,765	2,765	2,715	2,758	500	919.33
2014-01-10	2,771	2,774	2,770	2,770	1,800	923.33
2014-01-09	2,770	2,770	2,756	2,767	1,400	922.33
2014-01-08	2,729	2,770	2,726	2,770	2,800	923.33
2014-01-07	2,720	2,745	2,720	2,745	400	915
2014-01-06	2,722	2,739	2,722	2,739	800	913

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 [2014年度]

9441 (株)ベルパークの時系列データ [2014年度]