9441 (株)ベルパーク の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 2,888 | 2,888 | 2,850 | 2,876 | 800 | 958.67 |
| 2016-12-28 | 2,950 | 2,957 | 2,900 | 2,900 | 4,500 | 966.67 |
| 2016-12-27 | 2,954 | 2,995 | 2,953 | 2,977 | 12,300 | 992.33 |
| 2016-12-26 | 3,015 | 3,045 | 3,010 | 3,010 | 2,100 | 1,003.33 |
| 2016-12-22 | 3,025 | 3,025 | 3,015 | 3,015 | 300 | 1,005 |
| 2016-12-21 | 3,005 | 3,025 | 3,005 | 3,025 | 1,000 | 1,008.33 |
| 2016-12-20 | 3,040 | 3,040 | 3,005 | 3,015 | 600 | 1,005 |
| 2016-12-19 | 3,045 | 3,045 | 3,040 | 3,040 | 1,000 | 1,013.33 |
| 2016-12-16 | 3,040 | 3,045 | 3,040 | 3,045 | 200 | 1,015 |
| 2016-12-15 | 3,075 | 3,075 | 3,040 | 3,040 | 200 | 1,013.33 |
| 2016-12-14 | 3,075 | 3,075 | 3,075 | 3,075 | 200 | 1,025 |
| 2016-12-13 | 3,105 | 3,105 | 3,000 | 3,050 | 2,200 | 1,016.67 |
| 2016-12-12 | 3,105 | 3,105 | 3,105 | 3,105 | 400 | 1,035 |
| 2016-12-09 | 3,120 | 3,120 | 3,100 | 3,100 | 500 | 1,033.33 |
| 2016-12-08 | 3,130 | 3,130 | 3,120 | 3,120 | 800 | 1,040 |
| 2016-12-07 | 3,170 | 3,170 | 3,160 | 3,160 | 300 | 1,053.33 |
| 2016-12-06 | 3,190 | 3,190 | 3,185 | 3,185 | 400 | 1,061.67 |
| 2016-12-05 | 3,190 | 3,190 | 3,190 | 3,190 | 400 | 1,063.33 |
| 2016-12-02 | 3,225 | 3,225 | 3,225 | 3,225 | 200 | 1,075 |
| 2016-11-30 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 1,076.67 |
| 2016-11-29 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 1,076.67 |
| 2016-11-28 | 3,240 | 3,240 | 3,195 | 3,195 | 300 | 1,065 |
| 2016-11-25 | 3,240 | 3,240 | 3,225 | 3,225 | 900 | 1,075 |
| 2016-11-24 | 3,195 | 3,240 | 3,195 | 3,240 | 200 | 1,080 |
| 2016-11-22 | 3,175 | 3,195 | 3,175 | 3,195 | 400 | 1,065 |
| 2016-11-21 | 3,150 | 3,245 | 3,150 | 3,245 | 700 | 1,081.67 |
| 2016-11-18 | 3,205 | 3,205 | 3,205 | 3,205 | 300 | 1,068.33 |
| 2016-11-17 | 3,205 | 3,205 | 3,205 | 3,205 | 200 | 1,068.33 |
| 2016-11-16 | 3,245 | 3,250 | 3,175 | 3,250 | 500 | 1,083.33 |
| 2016-11-15 | 3,220 | 3,220 | 3,135 | 3,135 | 400 | 1,045 |
| 2016-11-14 | 3,290 | 3,290 | 3,220 | 3,220 | 200 | 1,073.33 |
| 2016-11-11 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 1,085 |
| 2016-11-10 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 1,085 |
| 2016-11-09 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 1,083.33 |
| 2016-11-08 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 1,098.33 |
| 2016-11-07 | 3,295 | 3,295 | 3,155 | 3,155 | 200 | 1,051.67 |
| 2016-11-01 | 3,120 | 3,155 | 3,120 | 3,155 | 200 | 1,051.67 |
| 2016-10-31 | 3,185 | 3,190 | 3,185 | 3,190 | 200 | 1,063.33 |
| 2016-10-28 | 3,145 | 3,185 | 3,145 | 3,185 | 200 | 1,061.67 |
| 2016-10-27 | 3,200 | 3,200 | 3,145 | 3,145 | 400 | 1,048.33 |
| 2016-10-26 | 3,120 | 3,160 | 3,120 | 3,145 | 500 | 1,048.33 |
| 2016-10-25 | 3,175 | 3,175 | 3,120 | 3,120 | 200 | 1,040 |
| 2016-10-24 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 1,035 |
| 2016-10-17 | 3,040 | 3,045 | 3,040 | 3,040 | 400 | 1,013.33 |
| 2016-10-05 | 3,035 | 3,075 | 3,035 | 3,075 | 200 | 1,025 |
| 2016-10-04 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,033.33 |
| 2016-10-03 | 3,150 | 3,150 | 3,030 | 3,030 | 300 | 1,010 |
| 2016-09-30 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 1,083.33 |
| 2016-09-28 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 1,066.67 |
| 2016-09-27 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 1,048.33 |
| 2016-09-21 | 3,120 | 3,120 | 3,050 | 3,050 | 200 | 1,016.67 |
| 2016-09-16 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 1,063.33 |
| 2016-09-15 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 1,060 |
| 2016-09-14 | 3,185 | 3,185 | 3,165 | 3,165 | 200 | 1,055 |
| 2016-09-13 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 1,056.67 |
| 2016-09-09 | 3,070 | 3,080 | 3,070 | 3,070 | 500 | 1,023.33 |
| 2016-09-08 | 3,075 | 3,075 | 3,005 | 3,005 | 200 | 1,001.67 |
| 2016-09-07 | 3,010 | 3,015 | 3,010 | 3,015 | 700 | 1,005 |
| 2016-09-06 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 1,026.67 |
| 2016-09-05 | 3,150 | 3,150 | 3,080 | 3,080 | 600 | 1,026.67 |
| 2016-09-02 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 1,026.67 |
| 2016-09-01 | 3,145 | 3,150 | 3,080 | 3,080 | 1,300 | 1,026.67 |
| 2016-08-31 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 1,048.33 |
| 2016-08-30 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 1,050 |
| 2016-08-29 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 1,028.33 |
| 2016-08-26 | 2,984 | 3,025 | 2,984 | 3,025 | 400 | 1,008.33 |
| 2016-08-25 | 2,984 | 2,984 | 2,984 | 2,984 | 100 | 994.67 |
| 2016-08-24 | 2,940 | 2,940 | 2,934 | 2,934 | 200 | 978 |
| 2016-08-23 | 2,940 | 2,940 | 2,940 | 2,940 | 200 | 980 |
| 2016-08-22 | 3,060 | 3,060 | 3,000 | 3,005 | 600 | 1,001.67 |
| 2016-08-19 | 3,190 | 3,190 | 3,155 | 3,155 | 200 | 1,051.67 |
| 2016-08-18 | 3,120 | 3,190 | 3,120 | 3,190 | 200 | 1,063.33 |
| 2016-08-17 | 3,200 | 3,260 | 3,200 | 3,260 | 300 | 1,086.67 |
| 2016-08-12 | 3,150 | 3,150 | 3,135 | 3,145 | 300 | 1,048.33 |
| 2016-08-09 | 3,120 | 3,125 | 3,120 | 3,125 | 200 | 1,041.67 |
| 2016-08-02 | 3,100 | 3,110 | 3,100 | 3,110 | 200 | 1,036.67 |
| 2016-07-29 | 3,270 | 3,270 | 3,205 | 3,205 | 300 | 1,068.33 |
| 2016-07-28 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,066.67 |
| 2016-07-27 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,066.67 |
| 2016-07-26 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,066.67 |
| 2016-07-25 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 1,066.67 |
| 2016-07-22 | 3,280 | 3,280 | 3,200 | 3,200 | 600 | 1,066.67 |
| 2016-07-21 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | 1,088.33 |
| 2016-07-20 | 3,265 | 3,265 | 3,265 | 3,265 | 200 | 1,088.33 |
| 2016-07-19 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 1,073.33 |
| 2016-07-15 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 1,073.33 |
| 2016-07-14 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 1,073.33 |
| 2016-07-13 | 3,225 | 3,225 | 3,225 | 3,225 | 100 | 1,075 |
| 2016-07-12 | 3,300 | 3,300 | 3,230 | 3,230 | 200 | 1,076.67 |
| 2016-07-11 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 1,085 |
| 2016-07-08 | 3,255 | 3,260 | 3,255 | 3,260 | 300 | 1,086.67 |
| 2016-07-07 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 1,085 |
| 2016-07-06 | 3,200 | 3,200 | 3,195 | 3,200 | 300 | 1,066.67 |
| 2016-07-05 | 3,275 | 3,275 | 3,200 | 3,200 | 300 | 1,066.67 |
| 2016-07-04 | 3,230 | 3,230 | 3,230 | 3,230 | 200 | 1,076.67 |
| 2016-07-01 | 3,275 | 3,300 | 3,275 | 3,300 | 400 | 1,100 |
| 2016-06-30 | 3,235 | 3,250 | 3,180 | 3,180 | 400 | 1,060 |
| 2016-06-29 | 3,150 | 3,160 | 3,150 | 3,160 | 500 | 1,053.33 |
| 2016-06-28 | 2,935 | 3,200 | 2,935 | 3,060 | 2,400 | 1,020 |
| 2016-06-27 | 2,900 | 3,090 | 2,900 | 3,090 | 9,600 | 1,030 |
| 2016-06-24 | 3,200 | 3,200 | 2,990 | 2,994 | 900 | 998 |
| 2016-06-23 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 1,068.33 |
| 2016-06-16 | 3,205 | 3,210 | 3,205 | 3,205 | 300 | 1,068.33 |
| 2016-06-15 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 1,068.33 |
| 2016-06-14 | 3,130 | 3,200 | 3,130 | 3,200 | 300 | 1,066.67 |
| 2016-06-13 | 3,140 | 3,140 | 3,140 | 3,140 | 300 | 1,046.67 |
| 2016-06-10 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 1,070 |
| 2016-06-09 | 3,140 | 3,140 | 3,140 | 3,140 | 300 | 1,046.67 |
| 2016-06-08 | 3,260 | 3,260 | 3,140 | 3,140 | 400 | 1,046.67 |
| 2016-06-07 | 3,335 | 3,335 | 3,260 | 3,260 | 400 | 1,086.67 |
| 2016-06-06 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 1,103.33 |
| 2016-06-03 | 3,320 | 3,320 | 3,310 | 3,310 | 200 | 1,103.33 |
| 2016-06-02 | 3,380 | 3,380 | 3,305 | 3,320 | 600 | 1,106.67 |
| 2016-06-01 | 3,335 | 3,335 | 3,305 | 3,310 | 400 | 1,103.33 |
| 2016-05-31 | 3,305 | 3,320 | 3,305 | 3,305 | 700 | 1,101.67 |
| 2016-05-30 | 3,305 | 3,365 | 3,305 | 3,305 | 500 | 1,101.67 |
| 2016-05-27 | 3,330 | 3,335 | 3,330 | 3,335 | 300 | 1,111.67 |
| 2016-05-26 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 1,110 |
| 2016-05-24 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,100 |
| 2016-05-23 | 3,280 | 3,280 | 3,265 | 3,265 | 200 | 1,088.33 |
| 2016-05-20 | 3,265 | 3,265 | 3,265 | 3,265 | 300 | 1,088.33 |
| 2016-05-19 | 3,240 | 3,240 | 3,240 | 3,240 | 300 | 1,080 |
| 2016-05-18 | 3,220 | 3,220 | 3,215 | 3,220 | 400 | 1,073.33 |
| 2016-05-17 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 1,073.33 |
| 2016-05-16 | 3,165 | 3,165 | 3,165 | 3,165 | 200 | 1,055 |
| 2016-05-13 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 1,048.33 |
| 2016-05-11 | 3,080 | 3,080 | 3,080 | 3,080 | 300 | 1,026.67 |
| 2016-05-06 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 1,036.67 |
| 2016-05-02 | 3,100 | 3,110 | 3,100 | 3,110 | 200 | 1,036.67 |
| 2016-04-28 | 3,120 | 3,120 | 3,100 | 3,100 | 200 | 1,033.33 |
| 2016-04-27 | 3,100 | 3,100 | 3,080 | 3,100 | 400 | 1,033.33 |
| 2016-04-26 | 3,120 | 3,120 | 3,120 | 3,120 | 400 | 1,040 |
| 2016-04-25 | 3,115 | 3,120 | 3,115 | 3,120 | 200 | 1,040 |
| 2016-04-21 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 1,016.67 |
| 2016-04-20 | 3,030 | 3,040 | 3,030 | 3,040 | 500 | 1,013.33 |
| 2016-04-19 | 3,000 | 3,035 | 3,000 | 3,030 | 400 | 1,010 |
| 2016-04-18 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,000 |
| 2016-04-15 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,000 |
| 2016-04-14 | 3,030 | 3,030 | 3,000 | 3,000 | 1,500 | 1,000 |
| 2016-04-13 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 1,033.33 |
| 2016-04-11 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 1,033.33 |
| 2016-04-08 | 3,140 | 3,140 | 3,140 | 3,140 | 300 | 1,046.67 |
| 2016-04-07 | 3,160 | 3,170 | 3,140 | 3,140 | 400 | 1,046.67 |
| 2016-04-06 | 3,180 | 3,180 | 3,160 | 3,160 | 300 | 1,053.33 |
| 2016-04-05 | 3,180 | 3,180 | 3,160 | 3,160 | 400 | 1,053.33 |
| 2016-04-04 | 3,240 | 3,240 | 3,185 | 3,185 | 300 | 1,061.67 |
| 2016-04-01 | 3,220 | 3,220 | 3,150 | 3,215 | 300 | 1,071.67 |
| 2016-03-31 | 3,200 | 3,220 | 3,200 | 3,220 | 200 | 1,073.33 |
| 2016-03-30 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | 1,065 |
| 2016-03-29 | 3,120 | 3,150 | 3,120 | 3,150 | 500 | 1,050 |
| 2016-03-28 | 3,100 | 3,110 | 3,100 | 3,100 | 900 | 1,033.33 |
| 2016-03-25 | 3,065 | 3,065 | 3,050 | 3,050 | 1,000 | 1,016.67 |
| 2016-03-24 | 3,100 | 3,100 | 3,065 | 3,065 | 500 | 1,021.67 |
| 2016-03-23 | 3,020 | 3,100 | 3,020 | 3,095 | 800 | 1,031.67 |
| 2016-03-22 | 3,015 | 3,080 | 3,015 | 3,020 | 600 | 1,006.67 |
| 2016-03-18 | 3,095 | 3,095 | 3,030 | 3,030 | 400 | 1,010 |
| 2016-03-17 | 3,090 | 3,090 | 3,060 | 3,060 | 500 | 1,020 |
| 2016-03-16 | 3,095 | 3,095 | 3,070 | 3,070 | 200 | 1,023.33 |
| 2016-03-15 | 3,095 | 3,100 | 3,030 | 3,090 | 500 | 1,030 |
| 2016-03-14 | 3,055 | 3,060 | 3,030 | 3,030 | 400 | 1,010 |
| 2016-03-11 | 3,055 | 3,055 | 3,055 | 3,055 | 300 | 1,018.33 |
| 2016-03-10 | 3,050 | 3,055 | 3,050 | 3,055 | 300 | 1,018.33 |
| 2016-03-09 | 3,030 | 3,030 | 3,025 | 3,025 | 200 | 1,008.33 |
| 2016-03-08 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 1,000 |
| 2016-03-07 | 3,040 | 3,040 | 3,000 | 3,000 | 300 | 1,000 |
| 2016-03-04 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,000 |
| 2016-03-03 | 3,100 | 3,100 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2016-03-02 | 3,100 | 3,100 | 3,030 | 3,100 | 1,200 | 1,033.33 |
| 2016-03-01 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,033.33 |
| 2016-02-29 | 2,953 | 3,100 | 2,953 | 3,100 | 700 | 1,033.33 |
| 2016-02-26 | 2,948 | 2,952 | 2,948 | 2,952 | 300 | 984 |
| 2016-02-25 | 3,000 | 3,000 | 2,948 | 2,948 | 700 | 982.67 |
| 2016-02-24 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,000 |
| 2016-02-23 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,000 |
| 2016-02-22 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 996.67 |
| 2016-02-19 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 996.67 |
| 2016-02-18 | 2,892 | 2,892 | 2,892 | 2,892 | 100 | 964 |
| 2016-02-17 | 2,834 | 2,880 | 2,834 | 2,880 | 300 | 960 |
| 2016-02-16 | 3,070 | 3,070 | 2,831 | 2,831 | 300 | 943.67 |
| 2016-02-15 | 3,070 | 3,070 | 3,070 | 3,070 | 400 | 1,023.33 |
| 2016-02-12 | 2,963 | 2,963 | 2,790 | 2,890 | 1,100 | 963.33 |
| 2016-02-10 | 2,981 | 2,981 | 2,963 | 2,963 | 300 | 987.67 |
| 2016-02-08 | 3,135 | 3,135 | 3,120 | 3,120 | 900 | 1,040 |
| 2016-02-05 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 1,046.67 |
| 2016-02-03 | 3,135 | 3,140 | 3,135 | 3,140 | 200 | 1,046.67 |
| 2016-02-01 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 1,048.33 |
| 2016-01-29 | 3,145 | 3,145 | 3,145 | 3,145 | 200 | 1,048.33 |
| 2016-01-28 | 3,150 | 3,150 | 3,145 | 3,145 | 200 | 1,048.33 |
| 2016-01-27 | 3,100 | 3,105 | 3,100 | 3,100 | 400 | 1,033.33 |
| 2016-01-26 | 3,095 | 3,095 | 3,000 | 3,000 | 400 | 1,000 |
| 2016-01-25 | 2,948 | 3,000 | 2,947 | 3,000 | 1,000 | 1,000 |
| 2016-01-22 | 2,900 | 2,900 | 2,855 | 2,891 | 500 | 963.67 |
| 2016-01-21 | 2,850 | 2,900 | 2,850 | 2,850 | 1,000 | 950 |
| 2016-01-20 | 2,900 | 2,900 | 2,850 | 2,850 | 400 | 950 |
| 2016-01-19 | 2,900 | 2,900 | 2,900 | 2,900 | 300 | 966.67 |
| 2016-01-18 | 2,741 | 2,900 | 2,741 | 2,850 | 800 | 950 |
| 2016-01-15 | 2,999 | 2,999 | 2,940 | 2,941 | 600 | 980.33 |
| 2016-01-14 | 2,999 | 2,999 | 2,950 | 2,950 | 300 | 983.33 |
| 2016-01-13 | 3,010 | 3,010 | 2,960 | 2,960 | 1,100 | 986.67 |
| 2016-01-12 | 2,980 | 3,030 | 2,960 | 2,960 | 400 | 986.67 |
| 2016-01-08 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 1,016.67 |
| 2016-01-07 | 3,090 | 3,090 | 3,050 | 3,050 | 1,600 | 1,016.67 |
| 2016-01-06 | 3,055 | 3,055 | 3,055 | 3,055 | 200 | 1,018.33 |
| 2016-01-05 | 3,070 | 3,100 | 3,055 | 3,075 | 800 | 1,025 |
| 2016-01-04 | 3,050 | 3,070 | 3,050 | 3,070 | 1,400 | 1,023.33 |
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
