9441 (株)ベルパークの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,100	3,100	3,005	3,050	1,400	1,016.67
2015-12-29	3,230	3,230	3,100	3,125	1,300	1,041.67
2015-12-28	3,250	3,250	3,100	3,225	3,400	1,075
2015-12-25	3,330	3,360	3,330	3,340	6,600	1,113.33
2015-12-24	3,300	3,300	3,265	3,300	2,500	1,100
2015-12-22	3,260	3,300	3,225	3,300	1,900	1,100
2015-12-21	3,235	3,375	3,235	3,260	1,300	1,086.67
2015-12-18	3,240	3,240	3,235	3,240	400	1,080
2015-12-17	3,170	3,210	3,160	3,210	2,600	1,070
2015-12-16	3,080	3,125	3,080	3,125	1,100	1,041.67
2015-12-15	3,070	3,075	3,070	3,075	500	1,025
2015-12-14	3,060	3,070	3,035	3,070	1,200	1,023.33
2015-12-11	3,030	3,060	3,030	3,060	700	1,020
2015-12-10	3,025	3,040	3,010	3,030	700	1,010
2015-12-09	3,040	3,040	3,030	3,030	600	1,010
2015-12-08	3,060	3,100	3,060	3,065	800	1,021.67
2015-12-07	3,060	3,060	3,060	3,060	400	1,020
2015-12-04	3,030	3,050	2,997	3,030	3,000	1,010
2015-12-03	3,120	3,120	3,030	3,100	600	1,033.33
2015-12-02	3,095	3,125	3,095	3,125	1,100	1,041.67
2015-12-01	3,065	3,095	3,065	3,095	800	1,031.67
2015-11-30	3,040	3,050	3,025	3,050	600	1,016.67
2015-11-27	3,045	3,045	3,015	3,025	400	1,008.33
2015-11-26	3,010	3,050	3,010	3,045	2,000	1,015
2015-11-25	3,005	3,010	3,005	3,010	700	1,003.33
2015-11-24	3,000	3,010	2,999	3,005	700	1,001.67
2015-11-20	2,935	2,999	2,935	2,999	400	999.67
2015-11-19	2,977	2,977	2,927	2,927	200	975.67
2015-11-18	2,940	2,951	2,940	2,950	1,000	983.33
2015-11-17	2,940	2,940	2,940	2,940	600	980
2015-11-16	2,939	2,939	2,910	2,910	600	970
2015-11-13	2,927	2,940	2,927	2,930	2,300	976.67
2015-11-12	2,900	2,900	2,900	2,900	600	966.67
2015-11-11	2,892	2,901	2,891	2,899	5,500	966.33
2015-11-10	2,894	2,894	2,854	2,892	1,500	964
2015-11-09	2,880	2,892	2,844	2,890	800	963.33
2015-11-06	2,850	2,869	2,850	2,869	300	956.33
2015-11-05	2,889	2,889	2,842	2,889	700	963
2015-11-02	2,889	2,898	2,889	2,889	400	963
2015-10-30	2,844	2,847	2,828	2,840	900	946.67
2015-10-29	2,836	2,844	2,836	2,844	200	948
2015-10-28	2,832	2,835	2,832	2,835	400	945
2015-10-27	2,874	2,874	2,830	2,830	900	943.33
2015-10-26	2,874	2,875	2,874	2,874	800	958
2015-10-23	2,874	2,874	2,874	2,874	100	958
2015-10-22	2,824	2,824	2,824	2,824	100	941.33
2015-10-21	2,801	2,836	2,801	2,823	1,000	941
2015-10-20	2,870	2,870	2,800	2,800	300	933.33
2015-10-19	2,950	2,950	2,870	2,870	500	956.67
2015-10-16	2,955	2,955	2,921	2,921	500	973.67
2015-10-15	2,925	2,955	2,905	2,955	900	985
2015-10-14	2,959	2,959	2,959	2,959	100	986.33
2015-10-13	2,925	2,955	2,925	2,955	1,400	985
2015-10-09	2,900	2,925	2,900	2,925	800	975
2015-10-08	2,890	2,897	2,890	2,897	500	965.67
2015-10-07	2,871	2,894	2,871	2,884	3,200	961.33
2015-10-06	2,858	2,869	2,836	2,869	400	956.33
2015-10-05	2,830	2,830	2,830	2,830	100	943.33
2015-10-02	2,830	2,850	2,814	2,835	1,400	945
2015-10-01	2,840	2,850	2,806	2,810	800	936.67
2015-09-30	2,830	2,836	2,830	2,836	500	945.33
2015-09-29	2,809	2,819	2,800	2,819	1,100	939.67
2015-09-28	2,780	2,781	2,780	2,781	300	927
2015-09-25	2,727	2,795	2,727	2,753	5,200	917.67
2015-09-24	2,774	2,774	2,724	2,726	800	908.67
2015-09-18	2,711	2,711	2,674	2,674	200	891.33
2015-09-17	2,735	2,785	2,735	2,761	900	920.33
2015-09-16	2,735	2,735	2,735	2,735	100	911.67
2015-09-15	2,759	2,759	2,735	2,735	500	911.67
2015-09-14	2,748	2,759	2,748	2,759	300	919.67
2015-09-11	2,744	2,744	2,744	2,744	100	914.67
2015-09-10	2,749	2,749	2,650	2,700	500	900
2015-09-09	2,700	2,737	2,700	2,723	2,700	907.67
2015-09-08	2,726	2,726	2,581	2,700	1,400	900
2015-09-07	2,703	2,753	2,703	2,726	500	908.67
2015-09-04	2,752	2,754	2,750	2,753	400	917.67
2015-09-03	2,700	2,727	2,700	2,727	2,000	909
2015-09-02	2,750	2,750	2,700	2,700	300	900
2015-09-01	2,716	2,744	2,701	2,744	400	914.67
2015-08-31	2,718	2,718	2,716	2,716	500	905.33
2015-08-27	2,719	2,728	2,718	2,718	1,100	906
2015-08-26	2,721	2,769	2,720	2,723	700	907.67
2015-08-25	2,665	2,760	2,615	2,721	2,200	907
2015-08-24	2,730	2,733	2,682	2,695	1,500	898.33
2015-08-21	2,725	2,760	2,721	2,737	600	912.33
2015-08-20	2,752	2,752	2,730	2,730	400	910
2015-08-19	2,752	2,752	2,752	2,752	100	917.33
2015-08-18	2,720	2,751	2,720	2,751	900	917
2015-08-17	2,751	2,751	2,720	2,720	200	906.67
2015-08-14	2,743	2,755	2,708	2,728	3,300	909.33
2015-08-13	2,715	2,743	2,707	2,707	1,800	902.33
2015-08-12	2,715	2,737	2,710	2,710	2,600	903.33
2015-08-11	2,710	2,780	2,710	2,723	1,500	907.67
2015-08-10	2,756	2,775	2,708	2,714	2,300	904.67
2015-08-07	2,800	2,800	2,752	2,752	200	917.33
2015-08-06	2,830	2,873	2,772	2,772	4,000	924
2015-08-05	2,860	2,970	2,815	2,930	6,600	976.67
2015-08-03	2,890	2,890	2,810	2,860	400	953.33
2015-07-31	2,817	2,830	2,817	2,821	1,000	940.33
2015-07-30	2,859	2,860	2,827	2,827	300	942.33
2015-07-29	2,828	2,828	2,824	2,824	500	941.33
2015-07-28	2,867	2,867	2,859	2,860	1,100	953.33
2015-07-27	2,830	2,900	2,830	2,893	2,800	964.33
2015-07-24	2,803	2,865	2,803	2,865	1,000	955
2015-07-23	2,840	2,840	2,831	2,832	300	944
2015-07-22	2,858	2,863	2,842	2,863	800	954.33
2015-07-21	2,830	2,859	2,807	2,859	700	953
2015-07-17	2,830	2,859	2,802	2,859	700	953
2015-07-16	2,829	2,830	2,801	2,830	2,400	943.33
2015-07-15	2,788	2,815	2,740	2,815	1,400	938.33
2015-07-14	2,706	2,795	2,706	2,765	1,600	921.67
2015-07-13	2,707	2,710	2,703	2,705	1,400	901.67
2015-07-10	2,751	2,770	2,695	2,707	1,800	902.33
2015-07-09	2,790	2,790	2,751	2,762	1,700	920.67
2015-07-08	2,801	2,805	2,800	2,805	1,000	935
2015-07-07	2,824	2,858	2,801	2,801	700	933.67
2015-07-06	2,838	2,848	2,780	2,848	900	949.33
2015-07-03	2,814	2,862	2,778	2,861	1,400	953.67
2015-07-02	2,875	2,875	2,806	2,814	3,900	938
2015-07-01	2,870	2,875	2,864	2,875	1,600	958.33
2015-06-30	2,860	2,872	2,845	2,872	1,200	957.33
2015-06-29	2,861	2,874	2,810	2,860	3,400	953.33
2015-06-26	2,869	2,882	2,860	2,874	12,300	958
2015-06-25	2,851	2,907	2,845	2,869	47,400	956.33
2015-06-24	2,837	2,852	2,832	2,845	6,900	948.33
2015-06-23	2,811	2,844	2,810	2,836	2,900	945.33
2015-06-22	2,840	2,840	2,801	2,811	2,900	937
2015-06-19	2,820	2,820	2,776	2,810	600	936.67
2015-06-18	2,836	2,836	2,784	2,820	1,100	940
2015-06-17	2,789	2,839	2,789	2,811	1,200	937
2015-06-16	2,770	2,789	2,770	2,789	300	929.67
2015-06-15	2,758	2,772	2,758	2,772	1,600	924
2015-06-12	2,751	2,767	2,750	2,758	1,300	919.33
2015-06-11	2,809	2,809	2,762	2,762	2,400	920.67
2015-06-10	2,850	2,850	2,763	2,785	2,900	928.33
2015-06-09	2,821	2,821	2,762	2,800	5,900	933.33
2015-06-08	2,851	2,853	2,820	2,821	3,000	940.33
2015-06-05	2,855	2,870	2,854	2,854	2,300	951.33
2015-06-04	2,888	2,888	2,849	2,865	1,300	955
2015-06-03	2,865	2,865	2,865	2,865	300	955
2015-06-02	2,850	2,864	2,836	2,864	3,300	954.67
2015-06-01	2,884	2,884	2,846	2,875	2,300	958.33
2015-05-29	2,874	2,895	2,850	2,895	2,900	965
2015-05-28	2,876	2,878	2,876	2,878	500	959.33
2015-05-27	2,874	2,924	2,874	2,893	1,500	964.33
2015-05-26	2,875	2,900	2,875	2,876	1,100	958.67
2015-05-25	2,880	2,944	2,840	2,900	3,000	966.67
2015-05-22	2,850	2,850	2,833	2,849	1,600	949.67
2015-05-21	2,850	2,864	2,850	2,855	900	951.67
2015-05-20	2,871	2,943	2,850	2,856	5,100	952
2015-05-19	2,967	2,967	2,879	2,907	2,000	969
2015-05-18	2,900	2,969	2,854	2,968	1,400	989.33
2015-05-15	2,888	2,980	2,840	2,980	2,000	993.33
2015-05-14	2,911	2,911	2,885	2,886	1,100	962
2015-05-13	2,911	2,911	2,904	2,908	800	969.33
2015-05-12	2,989	2,989	2,916	2,935	1,200	978.33
2015-05-11	2,999	3,000	2,901	2,992	2,600	997.33
2015-05-08	2,950	2,990	2,900	2,990	2,100	996.67
2015-05-07	2,953	2,997	2,950	2,955	1,600	985
2015-05-01	2,847	2,941	2,845	2,941	15,500	980.33
2015-04-30	2,900	2,957	2,780	2,830	13,100	943.33
2015-04-28	2,974	2,996	2,970	2,975	3,000	991.67
2015-04-27	2,935	2,945	2,935	2,945	2,300	981.67
2015-04-24	2,944	2,944	2,886	2,935	3,500	978.33
2015-04-23	2,900	2,950	2,900	2,945	2,900	981.67
2015-04-22	2,850	2,900	2,850	2,885	1,700	961.67
2015-04-21	2,888	2,899	2,888	2,892	2,600	964
2015-04-20	2,827	2,888	2,827	2,888	3,900	962.67
2015-04-17	2,799	2,827	2,780	2,827	1,600	942.33
2015-04-16	2,790	2,792	2,790	2,790	600	930
2015-04-15	2,795	2,795	2,781	2,781	300	927
2015-04-14	2,780	2,850	2,780	2,845	4,400	948.33
2015-04-13	2,753	2,785	2,753	2,785	3,400	928.33
2015-04-10	2,750	2,750	2,743	2,750	1,900	916.67
2015-04-09	2,749	2,750	2,731	2,742	1,100	914
2015-04-08	2,745	2,745	2,725	2,728	500	909.33
2015-04-07	2,738	2,745	2,721	2,723	1,600	907.67
2015-04-06	2,710	2,737	2,710	2,711	3,200	903.67
2015-04-03	2,699	2,750	2,660	2,683	6,100	894.33
2015-04-02	2,675	2,683	2,625	2,683	900	894.33
2015-04-01	2,600	2,649	2,599	2,639	2,000	879.67
2015-03-31	2,565	2,599	2,565	2,595	1,700	865
2015-03-30	2,539	2,548	2,516	2,548	1,700	849.33
2015-03-27	2,539	2,539	2,510	2,510	900	836.67
2015-03-26	2,476	2,508	2,476	2,508	400	836
2015-03-25	2,489	2,489	2,473	2,474	600	824.67
2015-03-24	2,481	2,530	2,471	2,472	8,000	824
2015-03-23	2,498	2,519	2,498	2,518	900	839.33
2015-03-20	2,492	2,506	2,492	2,506	400	835.33
2015-03-19	2,471	2,517	2,471	2,490	900	830
2015-03-18	2,481	2,488	2,480	2,481	900	827
2015-03-17	2,482	2,520	2,482	2,488	1,000	829.33
2015-03-16	2,500	2,544	2,494	2,518	1,300	839.33
2015-03-13	2,480	2,494	2,480	2,494	200	831.33
2015-03-12	2,478	2,479	2,471	2,471	300	823.67
2015-03-11	2,480	2,480	2,475	2,478	900	826
2015-03-10	2,537	2,537	2,493	2,511	1,000	837
2015-03-09	2,491	2,509	2,491	2,491	300	830.33
2015-03-06	2,500	2,510	2,491	2,491	700	830.33
2015-03-05	2,501	2,515	2,501	2,510	700	836.67
2015-03-04	2,532	2,532	2,520	2,520	600	840
2015-03-03	2,531	2,549	2,531	2,532	500	844
2015-03-02	2,550	2,560	2,525	2,550	2,100	850
2015-02-27	2,570	2,570	2,550	2,550	2,200	850
2015-02-26	2,506	2,530	2,505	2,530	400	843.33
2015-02-25	2,544	2,544	2,505	2,505	400	835
2015-02-24	2,520	2,520	2,500	2,500	500	833.33
2015-02-23	2,500	2,510	2,500	2,501	700	833.67
2015-02-20	2,500	2,500	2,499	2,500	800	833.33
2015-02-19	2,480	2,480	2,475	2,475	400	825
2015-02-18	2,500	2,500	2,480	2,480	600	826.67
2015-02-17	2,515	2,515	2,500	2,509	600	836.33
2015-02-16	2,475	2,507	2,475	2,499	2,900	833
2015-02-13	2,450	2,500	2,450	2,475	400	825
2015-02-12	2,500	2,500	2,500	2,500	400	833.33
2015-02-10	2,490	2,490	2,460	2,460	200	820
2015-02-09	2,500	2,500	2,498	2,498	400	832.67
2015-02-06	2,520	2,520	2,520	2,520	100	840
2015-02-04	2,520	2,520	2,520	2,520	100	840
2015-02-03	2,520	2,520	2,520	2,520	200	840
2015-02-02	2,550	2,551	2,520	2,520	500	840
2015-01-30	2,599	2,600	2,599	2,600	200	866.67
2015-01-29	2,600	2,600	2,599	2,599	600	866.33
2015-01-28	2,520	2,600	2,520	2,600	500	866.67
2015-01-27	2,600	2,618	2,540	2,550	2,200	850
2015-01-26	2,600	2,650	2,600	2,650	1,000	883.33
2015-01-23	2,600	2,600	2,560	2,600	1,500	866.67
2015-01-22	2,579	2,600	2,579	2,600	700	866.67
2015-01-21	2,600	2,600	2,500	2,573	1,900	857.67
2015-01-20	2,535	2,560	2,535	2,550	600	850
2015-01-19	2,500	2,516	2,491	2,510	1,700	836.67
2015-01-16	2,497	2,498	2,488	2,494	2,700	831.33
2015-01-15	2,426	2,501	2,426	2,496	1,800	832
2015-01-14	2,498	2,504	2,490	2,502	9,200	834
2015-01-13	2,461	2,461	2,400	2,461	3,300	820.33
2015-01-09	2,465	2,465	2,455	2,461	1,100	820.33
2015-01-08	2,415	2,459	2,415	2,453	2,000	817.67
2015-01-07	2,425	2,460	2,405	2,451	2,100	817
2015-01-06	2,447	2,447	2,426	2,428	500	809.33
2015-01-05	2,445	2,460	2,411	2,451	3,700	817

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 [2015年度]

9441 (株)ベルパークの時系列データ [2015年度]