1. HOME >
  2. 株価時系列 >
  3. 9441 >
  4. 2020年

9441 (株)ベルパーク の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,9507,0006,8906,8905002,296.67
2020-12-297,2207,3006,8707,1003,4002,366.67
2020-12-287,5007,5307,1407,3404,9002,446.67
2020-12-257,0307,1407,0207,1101,3002,370
2020-12-247,0007,0507,0007,0208002,340
2020-12-236,8807,1306,8707,0101,9002,336.67
2020-12-226,8506,9506,8006,9407002,313.33
2020-12-216,6607,0006,6607,0001,6002,333.33
2020-12-186,5506,6506,5506,6505002,216.67
2020-12-176,5506,5506,5506,5501002,183.33
2020-12-166,5506,5506,5506,5501002,183.33
2020-12-156,4806,4806,4806,4802002,160
2020-12-146,5706,5906,4806,4808002,160
2020-12-116,4106,5706,4106,5707002,190
2020-12-106,4206,5706,3806,4002,4002,133.33
2020-12-096,5806,5806,5806,5801002,193.33
2020-12-086,5506,5906,5406,5907002,196.67
2020-12-076,5706,6506,5606,6507002,216.67
2020-12-046,6506,6506,5906,6507002,216.67
2020-12-036,6806,6806,6806,6801002,226.67
2020-12-026,6006,6806,6006,6805002,226.67
2020-12-016,6006,6006,6006,6002002,200
2020-11-306,5806,7406,5806,6201,4002,206.67
2020-11-276,4906,5806,4906,5802002,193.33
2020-11-266,4506,5106,4006,4507002,150
2020-11-256,4506,4506,4506,4502002,150
2020-11-246,4906,4906,4506,4503002,150
2020-11-206,4806,5006,3306,4906002,163.33
2020-11-196,5606,6206,4806,4801,0002,160
2020-11-186,3506,3606,3006,3606002,120
2020-11-176,5806,5806,3606,3608002,120
2020-11-166,7406,7406,5406,6806002,226.67
2020-11-136,7606,7606,7406,7402002,246.67
2020-11-126,7606,7606,7606,7603002,253.33
2020-11-116,7406,7606,6406,7605002,253.33
2020-11-106,5406,8406,5406,7401,7002,246.67
2020-11-096,6106,7606,4606,5403,1002,180
2020-11-065,9306,4005,9306,1102,7002,036.67
2020-11-056,0006,0505,9605,9606001,986.67
2020-11-045,8605,8705,8605,8703001,956.67
2020-11-02---5,760-1,920
2020-10-305,8305,8305,7605,7604001,920
2020-10-295,8606,0605,8606,0501,1002,016.67
2020-10-286,2606,2606,1606,1603002,053.33
2020-10-276,3506,3606,3506,3602002,120
2020-10-266,1306,3506,1306,3501,0002,116.67
2020-10-236,0306,1306,0306,1303002,043.33
2020-10-22---6,030-2,010
2020-10-216,0306,0306,0306,0301002,010
2020-10-206,0806,0906,0706,0706002,023.33
2020-10-196,0006,1006,0006,1003002,033.33
2020-10-166,0806,0806,0006,0002002,000
2020-10-156,0806,0806,0806,0801002,026.67
2020-10-146,0806,1806,0806,0808002,026.67
2020-10-135,9006,0105,9006,0103002,003.33
2020-10-125,8005,9005,7705,9007001,966.67
2020-10-095,7205,7205,7205,7201001,906.67
2020-10-085,5605,7205,5605,7205001,906.67
2020-10-075,4705,5605,4705,5602001,853.33
2020-10-065,6705,6705,6705,6701001,890
2020-10-055,7005,7005,7005,7004001,900
2020-10-025,8705,8705,7905,7903001,930
2020-09-305,6605,8905,5205,8901,0001,963.33
2020-09-295,8105,8105,6905,6903001,896.67
2020-09-285,6105,8105,6105,8107001,936.67
2020-09-255,5605,6105,4605,6108001,870
2020-09-245,4605,4605,4505,4606001,820
2020-09-235,1505,4605,1505,4601,2001,820
2020-09-185,0905,2505,0905,1506001,716.67
2020-09-175,0905,0905,0905,0902001,696.67
2020-09-165,0905,0905,0905,0902001,696.67
2020-09-155,0905,0905,0905,0901001,696.67
2020-09-145,0905,0905,0905,0903001,696.67
2020-09-115,1005,1305,0905,0903001,696.67
2020-09-105,1505,1505,1005,1002001,700
2020-09-095,1405,1505,1405,1503001,716.67
2020-09-085,1105,1505,1105,1502001,716.67
2020-09-075,1205,1204,9805,1101,3001,703.33
2020-09-045,0005,1505,0005,0508001,683.33
2020-09-035,0505,1705,0005,0007001,666.67
2020-09-025,0005,0505,0005,0508001,683.33
2020-09-015,1405,1405,1005,1002001,700
2020-08-315,1105,1405,1005,1407001,713.33
2020-08-285,1605,1605,1005,1002001,700
2020-08-275,2405,2405,2405,2401001,746.67
2020-08-265,2905,3005,2405,2408001,746.67
2020-08-255,3005,3005,2905,2903001,763.33
2020-08-245,1805,2705,1805,2007001,733.33
2020-08-215,1505,2205,1405,1805,0001,726.67
2020-08-205,4005,4005,3505,3505001,783.33
2020-08-195,3805,3805,3805,3801001,793.33
2020-08-185,4005,4105,3805,3801,0001,793.33
2020-08-175,3805,3805,3805,3802001,793.33
2020-08-145,2705,5005,2705,3809001,793.33
2020-08-135,4205,4205,2205,3107001,770
2020-08-12---5,720-1,906.67
2020-08-115,9606,0605,7205,7205001,906.67
2020-08-076,0006,0706,0006,0702002,023.33
2020-08-066,1606,1605,9006,0709002,023.33
2020-08-055,6106,3005,6106,2601,7002,086.67
2020-08-045,6105,6105,6105,6101001,870
2020-08-035,3005,4605,2005,4107001,803.33
2020-07-315,7105,7105,6105,7008001,900
2020-07-305,7505,7505,6805,7009001,900
2020-07-295,7205,9005,7205,7701,7001,923.33
2020-07-285,2405,8405,2405,7004,3001,900
2020-07-275,0305,0404,9805,0403001,680
2020-07-224,9105,0104,9104,9554001,651.67
2020-07-215,0805,0805,0005,0803001,693.33
2020-07-205,0105,1105,0105,0805001,693.33
2020-07-175,0105,0105,0005,0005001,666.67
2020-07-164,8154,8154,7954,7953001,598.33
2020-07-154,7554,7604,7554,7602001,586.67
2020-07-144,7804,8054,7554,7555001,585
2020-07-134,7804,7804,7804,7802001,593.33
2020-07-104,7754,7754,7154,7604001,586.67
2020-07-094,7004,7704,7004,7054001,568.33
2020-07-084,7204,7204,7004,7004001,566.67
2020-07-07---4,720-1,573.33
2020-07-064,8354,9004,7204,7206001,573.33
2020-07-035,1005,1004,8354,8353001,611.67
2020-07-025,3005,3005,1005,1005001,700
2020-07-015,5505,6005,5505,6002001,866.67
2020-06-305,8005,8505,8005,8502001,950
2020-06-295,6906,1005,6906,1005002,033.33
2020-06-266,0506,3506,0006,3504,5002,116.67
2020-06-256,1506,1506,1506,1503002,050
2020-06-246,0706,1506,0006,1501,9002,050
2020-06-236,0006,0006,0006,0002002,000
2020-06-22---6,000-2,000
2020-06-19---6,000-2,000
2020-06-186,0006,0006,0006,0001002,000
2020-06-176,0006,0605,9406,0601,0002,020
2020-06-16---5,800-1,933.33
2020-06-155,6705,8005,5705,8008001,933.33
2020-06-125,5505,6705,5405,5708001,856.67
2020-06-115,5505,7105,5505,6502,1001,883.33
2020-06-105,4905,6205,4905,5501,4001,850
2020-06-095,2105,2905,2105,2903001,763.33
2020-06-085,4105,4105,4105,4102001,803.33
2020-06-055,4105,4105,4105,4101001,803.33
2020-06-045,4005,4405,3305,4107001,803.33
2020-06-035,4505,4505,3005,3003001,766.67
2020-06-025,3905,3905,2005,3501,5001,783.33
2020-06-015,4405,6005,3405,4901,7001,830
2020-05-294,9005,4904,9005,3402,7001,780
2020-05-284,8254,8254,8254,8251001,608.33
2020-05-274,8654,8854,7754,8251,4001,608.33
2020-05-26---4,800-1,600
2020-05-254,8004,8004,7954,8005001,600
2020-05-224,7754,7754,7404,7402001,580
2020-05-214,6604,6604,6604,6601001,553.33
2020-05-204,6604,6604,6604,6601001,553.33
2020-05-194,6604,6604,6604,6601001,553.33
2020-05-18---4,660-1,553.33
2020-05-154,6954,6954,6604,6603001,553.33
2020-05-14---4,765-1,588.33
2020-05-134,7654,7654,7654,7652001,588.33
2020-05-124,6904,7254,6904,7253001,575
2020-05-114,6904,6904,6904,6901001,563.33
2020-05-084,7204,7204,6854,6852001,561.67
2020-05-07---4,720-1,573.33
2020-05-01---4,720-1,573.33
2020-04-30---4,720-1,573.33
2020-04-284,7004,7904,7004,7203001,573.33
2020-04-274,5854,6804,5254,6807001,560
2020-04-244,5154,5154,5154,5151001,505
2020-04-234,3704,5004,2704,5001,1001,500
2020-04-224,3704,3704,3704,3701001,456.67
2020-04-214,4004,4004,3404,3403001,446.67
2020-04-204,1904,1954,1904,1952001,398.33
2020-04-174,1504,1504,1504,1501001,383.33
2020-04-163,9553,9553,9553,9552001,318.33
2020-04-153,9253,9253,9253,9251001,308.33
2020-04-143,9003,9003,8403,9004001,300
2020-04-133,9003,9003,8953,9008001,300
2020-04-103,9303,9303,9253,9253001,308.33
2020-04-093,8103,9403,8053,9304001,310
2020-04-083,7703,7853,7703,7855001,261.67
2020-04-073,7003,7003,7003,7001001,233.33
2020-04-063,6903,7103,6903,7103001,236.67
2020-04-033,6953,6953,5553,5552001,185
2020-04-023,5703,5703,5003,5203001,173.33
2020-04-013,5953,5953,5003,5004001,166.67
2020-03-313,4553,4553,4553,4551001,151.67
2020-03-303,5503,6203,4403,4409001,146.67
2020-03-273,5353,6053,5353,5506001,183.33
2020-03-263,6553,6553,3953,4651,5001,155
2020-03-253,5753,6553,5603,6551,2001,218.33
2020-03-243,4653,4653,2953,3656001,121.67
2020-03-233,4503,4803,3003,3009001,100
2020-03-193,5903,5903,5903,5901001,196.67
2020-03-183,6003,6703,5303,5303001,176.67
2020-03-173,6003,6003,5303,5304001,176.67
2020-03-163,6803,7403,6703,6705001,223.33
2020-03-133,8753,8753,5503,5507001,183.33
2020-03-123,9053,9553,9003,9556001,318.33
2020-03-113,9003,9153,9003,9152001,305
2020-03-103,5253,7903,5253,7902,0001,263.33
2020-03-093,7203,8803,7203,7354001,245
2020-03-06---4,210-1,403.33
2020-03-054,1904,2104,1904,2102001,403.33
2020-03-044,2304,2604,2304,2602001,420
2020-03-034,3004,3004,3004,3001001,433.33
2020-03-02---4,300-1,433.33
2020-02-284,3704,3704,3004,3003001,433.33
2020-02-274,4204,4404,4004,4403001,480
2020-02-264,4504,5604,4504,5604001,520
2020-02-254,7854,7854,4504,6102,1001,536.67
2020-02-214,8004,8354,7504,7857001,595
2020-02-204,7954,7954,7954,7951001,598.33
2020-02-194,7954,7954,7954,7951001,598.33
2020-02-184,9004,9004,7604,7603001,586.67
2020-02-174,8354,9504,8354,9453001,648.33
2020-02-144,8104,8104,7654,7654001,588.33
2020-02-134,8854,8854,7154,7402,2001,580
2020-02-124,7704,8854,7004,8853,4001,628.33
2020-02-104,6604,7304,5904,6655001,555
2020-02-074,7504,8854,6454,6501,3001,550
2020-02-064,4404,5754,4404,5259001,508.33
2020-02-054,3454,4004,3454,3701,3001,456.67
2020-02-044,2904,3004,2204,3007001,433.33
2020-02-034,2704,2704,2704,2705001,423.33
2020-01-314,2154,3004,2154,2705001,423.33
2020-01-304,3854,3854,3504,3503001,450
2020-01-294,4104,4104,3304,3303001,443.33
2020-01-284,2354,2704,2354,2703001,423.33
2020-01-274,4104,4104,3754,3753001,458.33
2020-01-244,4154,4154,4104,4102001,470
2020-01-234,4404,4404,3454,3453001,448.33
2020-01-224,3354,4054,3354,4006001,466.67
2020-01-214,3354,3354,3354,3351001,445
2020-01-204,3954,3954,3404,3402001,446.67
2020-01-17---4,405-1,468.33
2020-01-16---4,405-1,468.33
2020-01-154,4304,4304,4054,4052001,468.33
2020-01-144,3254,3354,3104,3104001,436.67
2020-01-104,2454,2604,2454,2602001,420
2020-01-094,2604,3304,2604,2906001,430
2020-01-084,2704,2704,2454,2606001,420
2020-01-074,3004,4104,3004,4102001,470
2020-01-064,2104,2454,0904,2451,3001,415

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