1. HOME >
  2. 株価時系列 >
  3. 9441 >
  4. 2021年

9441 (株)ベルパーク の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,5172,5672,4782,5671,7002,567
2021-12-292,5982,6102,4482,5673,1002,567
2021-12-287,9708,1207,9507,9501,5002,650
2021-12-278,0908,2308,0908,0901,7002,696.67
2021-12-248,2108,2108,0908,0902002,696.67
2021-12-238,2308,2307,9808,0607002,686.67
2021-12-22---7,960-2,653.33
2021-12-217,9308,0507,9007,9604002,653.33
2021-12-208,0808,0807,8707,8804002,626.67
2021-12-178,0008,0008,0008,0001002,666.67
2021-12-168,1308,1308,0008,0003002,666.67
2021-12-158,2108,2108,1408,1404002,713.33
2021-12-14---8,060-2,686.67
2021-12-138,0408,0708,0408,0605002,686.67
2021-12-108,0308,0308,0308,0301002,676.67
2021-12-097,8807,8807,8807,8801002,626.67
2021-12-088,0908,0907,9607,9706002,656.67
2021-12-078,0908,0907,9608,0906002,696.67
2021-12-068,1408,3008,0208,0908002,696.67
2021-12-037,8407,8407,8407,8401002,613.33
2021-12-028,1108,1108,1108,1101002,703.33
2021-12-017,9607,9607,9607,9602002,653.33
2021-11-308,0508,0507,9607,9603002,653.33
2021-11-297,9307,9307,9007,9003002,633.33
2021-11-26---7,900-2,633.33
2021-11-258,0108,0107,9007,9006002,633.33
2021-11-247,9107,9907,9107,9906002,663.33
2021-11-228,3708,3708,0008,0005002,666.67
2021-11-198,1908,1908,0408,0703002,690
2021-11-188,0108,0408,0108,0403002,680
2021-11-178,1108,1108,1108,1101002,703.33
2021-11-168,1008,1108,1008,1102002,703.33
2021-11-157,9508,0907,9508,0902002,696.67
2021-11-128,1008,1008,1008,1003002,700
2021-11-117,9508,1007,9508,1007002,700
2021-11-107,8608,2507,8608,1009002,700
2021-11-097,9407,9407,9207,9203002,640
2021-11-088,1308,1608,0208,0307002,676.67
2021-11-057,9208,2507,8107,9802,5002,660
2021-11-047,9207,9207,7707,7703002,590
2021-11-027,7707,7707,7707,7701002,590
2021-11-017,9307,9307,7807,9203002,640
2021-10-297,8007,9307,8007,9303002,643.33
2021-10-287,7007,7007,7007,7001002,566.67
2021-10-277,9307,9307,7807,7803002,593.33
2021-10-267,9007,9307,9007,9107002,636.67
2021-10-257,9007,9007,9007,9002002,633.33
2021-10-227,8607,8607,8607,8601002,620
2021-10-21---7,710-2,570
2021-10-207,8607,8607,7107,7102002,570
2021-10-197,8407,8707,7007,7107002,570
2021-10-187,6207,8007,5507,6909002,563.33
2021-10-157,4707,4707,3807,4703002,490
2021-10-147,3207,3207,3207,3201002,440
2021-10-13---7,470-2,490
2021-10-127,4007,5507,4007,4703002,490
2021-10-117,5607,5607,4007,5504002,516.67
2021-10-087,5807,5807,5007,5604002,520
2021-10-077,3307,5407,3307,5403002,513.33
2021-10-067,3007,3007,2807,3006002,433.33
2021-10-057,2407,2407,2407,2401002,413.33
2021-10-047,0607,0907,0607,0902002,363.33
2021-10-017,1407,2307,0807,2107002,403.33
2021-09-307,3107,3107,2707,2803002,426.67
2021-09-297,3107,3107,3107,3101002,436.67
2021-09-287,2007,2007,2007,2002002,400
2021-09-277,1907,1907,1907,1901002,396.67
2021-09-246,8506,9406,8506,9403002,313.33
2021-09-226,9506,9506,9506,9501002,316.67
2021-09-217,1307,1307,1007,1002002,366.67
2021-09-17---7,280-2,426.67
2021-09-16---7,280-2,426.67
2021-09-157,2807,2807,2807,2801002,426.67
2021-09-147,1807,1807,1807,1801002,393.33
2021-09-13---7,070-2,356.67
2021-09-10---7,070-2,356.67
2021-09-097,0707,0707,0707,0701002,356.67
2021-09-087,0507,0507,0507,0501002,350
2021-09-077,0007,0507,0007,0502002,350
2021-09-067,0007,0006,8706,8702002,290
2021-09-037,1507,1507,1507,1503002,383.33
2021-09-02---7,150-2,383.33
2021-09-01---7,150-2,383.33
2021-08-317,1507,1507,1507,1506002,383.33
2021-08-30---7,160-2,386.67
2021-08-27---7,160-2,386.67
2021-08-267,1707,2907,1607,1604002,386.67
2021-08-257,1607,2707,1607,1607002,386.67
2021-08-24---6,860-2,286.67
2021-08-236,8606,8606,8606,8601002,286.67
2021-08-206,8606,8606,8606,8601002,286.67
2021-08-197,0807,0806,9606,9601,3002,320
2021-08-187,0907,0907,0807,0807002,360
2021-08-177,1007,1007,0907,0901,1002,363.33
2021-08-16---7,010-2,336.67
2021-08-137,0207,0207,0107,0101,1002,336.67
2021-08-12---7,030-2,343.33
2021-08-11---7,030-2,343.33
2021-08-107,0307,0307,0307,0301002,343.33
2021-08-067,0307,0307,0307,0302002,343.33
2021-08-057,1207,1707,0307,0307002,343.33
2021-08-046,9807,1206,9807,1203002,373.33
2021-08-037,1507,1507,0907,1303002,376.67
2021-08-027,1907,1907,1807,1803002,393.33
2021-07-307,2007,2007,1907,1902002,396.67
2021-07-297,2007,2007,1707,2005002,400
2021-07-287,2807,2806,9807,2303002,410
2021-07-277,1807,2807,1807,2804002,426.67
2021-07-267,1007,2207,1007,1804002,393.33
2021-07-216,8106,9806,8106,9804002,326.67
2021-07-206,7906,7906,7806,7803002,260
2021-07-196,7506,7506,6106,6106002,203.33
2021-07-166,6806,7706,6806,7703002,256.67
2021-07-156,6306,7006,6006,6805002,226.67
2021-07-146,7306,7506,6306,6305002,210
2021-07-136,6406,6406,5406,6304002,210
2021-07-126,5806,5806,5406,5403002,180
2021-07-096,4806,4906,3906,3906002,130
2021-07-086,4406,4506,4306,4503002,150
2021-07-076,3106,3406,3106,3402002,113.33
2021-07-066,4006,4006,3006,3405002,113.33
2021-07-05---6,320-2,106.67
2021-07-026,3206,3206,3206,3201002,106.67
2021-07-01---6,190-2,063.33
2021-06-306,3006,3006,1906,1903002,063.33
2021-06-296,2806,3406,2806,3301,2002,110
2021-06-286,4506,5006,4006,4003,9002,133.33
2021-06-256,3306,4406,3306,4405002,146.67
2021-06-246,3106,3206,2906,3203002,106.67
2021-06-23---6,310-2,103.33
2021-06-226,3106,3106,3106,3101002,103.33
2021-06-216,5006,5006,3106,3106002,103.33
2021-06-18---6,520-2,173.33
2021-06-17---6,520-2,173.33
2021-06-166,5006,6206,4206,5206002,173.33
2021-06-15---6,500-2,166.67
2021-06-146,5506,6006,5006,5009002,166.67
2021-06-116,5006,5506,5006,5503002,183.33
2021-06-106,4706,5006,3706,5006002,166.67
2021-06-096,3406,3706,2606,3705002,123.33
2021-06-08---6,340-2,113.33
2021-06-076,3406,3406,3406,3401002,113.33
2021-06-046,2006,3106,2006,3104002,103.33
2021-06-036,2006,2006,2006,2001002,066.67
2021-06-02---6,190-2,063.33
2021-06-016,1906,1906,1906,1901002,063.33
2021-05-31---6,190-2,063.33
2021-05-286,2206,2206,1906,1902002,063.33
2021-05-276,3206,3206,3206,3202002,106.67
2021-05-266,3206,3206,3206,3202002,106.67
2021-05-256,4006,4406,2806,3206002,106.67
2021-05-246,1006,2006,1006,2003002,066.67
2021-05-21---6,060-2,020
2021-05-206,0606,1006,0606,0605002,020
2021-05-196,2406,2406,0806,0803002,026.67
2021-05-186,1806,2606,1206,2607002,086.67
2021-05-176,1906,1906,1806,1802002,060
2021-05-14---6,100-2,033.33
2021-05-136,1006,1006,1006,1002002,033.33
2021-05-12---6,260-2,086.67
2021-05-116,2606,2606,2606,2601002,086.67
2021-05-106,3206,3306,3206,3205002,106.67
2021-05-076,3606,3606,2606,3604002,120
2021-05-066,2806,2806,1906,2604002,086.67
2021-04-306,2006,2806,2006,2802002,093.33
2021-04-286,1006,1706,0306,1704002,056.67
2021-04-27---6,180-2,060
2021-04-266,2106,2106,1806,1804002,060
2021-04-236,1106,2106,1106,2103002,070
2021-04-226,2006,2006,1906,1902002,063.33
2021-04-21---6,190-2,063.33
2021-04-206,1906,1906,1906,1903002,063.33
2021-04-19---6,390-2,130
2021-04-16---6,390-2,130
2021-04-15---6,390-2,130
2021-04-146,3006,3906,3006,3902002,130
2021-04-13---6,410-2,136.67
2021-04-126,4406,4906,3506,4108002,136.67
2021-04-096,2906,3506,2906,3503002,116.67
2021-04-086,2906,2906,2906,2901002,096.67
2021-04-076,2906,2906,2906,2901002,096.67
2021-04-06---6,210-2,070
2021-04-056,2106,2106,2106,2101002,070
2021-04-02---6,110-2,036.67
2021-04-016,1606,1606,0106,1105002,036.67
2021-03-316,1306,1606,1306,1606002,053.33
2021-03-306,2006,2006,2006,2002002,066.67
2021-03-296,2006,2006,2006,2001,1002,066.67
2021-03-266,2006,2206,2006,2009002,066.67
2021-03-256,2006,2006,1906,1905002,063.33
2021-03-246,1506,1906,1506,1902002,063.33
2021-03-236,2006,3006,2006,3002002,100
2021-03-22---6,300-2,100
2021-03-196,2506,3006,2506,3003002,100
2021-03-186,3406,3406,3406,3401002,113.33
2021-03-17---6,240-2,080
2021-03-166,2406,2406,2406,2401002,080
2021-03-156,2406,2406,2406,2403002,080
2021-03-126,3006,3006,2606,2604002,086.67
2021-03-116,3106,3106,3006,3002002,100
2021-03-106,4006,4006,4006,4001002,133.33
2021-03-09---6,290-2,096.67
2021-03-086,3406,3406,2606,2903002,096.67
2021-03-056,4006,4006,4006,4002002,133.33
2021-03-04---6,590-2,196.67
2021-03-036,5906,5906,5906,5901002,196.67
2021-03-026,5406,5406,4006,4004002,133.33
2021-03-016,6006,7006,6006,7002002,233.33
2021-02-26---6,600-2,200
2021-02-256,7206,7206,5206,6008002,200
2021-02-246,6206,6206,6206,6202002,206.67
2021-02-226,6306,6706,5706,6704002,223.33
2021-02-196,7306,7306,7306,7301002,243.33
2021-02-186,8306,8306,7306,7503002,250
2021-02-176,8206,8406,8206,8402002,280
2021-02-166,6606,8206,5906,8201,2002,273.33
2021-02-156,8206,8206,6606,6607002,220
2021-02-126,5206,6306,5206,6301,1002,210
2021-02-106,6506,6806,6506,6803002,226.67
2021-02-096,9607,2006,9507,1507002,383.33
2021-02-086,7806,8606,7806,8603002,286.67
2021-02-056,7506,7506,7506,7505002,250
2021-02-04---7,000-2,333.33
2021-02-03---7,000-2,333.33
2021-02-027,0007,0007,0007,0001002,333.33
2021-02-017,0107,0107,0007,0003002,333.33
2021-01-29---7,200-2,400
2021-01-28---7,200-2,400
2021-01-277,2007,2007,2007,2002002,400
2021-01-26---7,050-2,350
2021-01-257,1207,1307,0507,0504002,350
2021-01-227,0507,0507,0507,0502002,350
2021-01-21---7,000-2,333.33
2021-01-20---7,000-2,333.33
2021-01-19---7,000-2,333.33
2021-01-186,7607,0006,7607,0009002,333.33
2021-01-156,7706,7706,7706,7701002,256.67
2021-01-14---6,870-2,290
2021-01-136,7606,8706,7606,8701,0002,290
2021-01-126,7406,7606,6206,7601,1002,253.33
2021-01-08---6,740-2,246.67
2021-01-076,7606,7606,6406,7401,6002,246.67
2021-01-06---6,780-2,260
2021-01-05---6,780-2,260
2021-01-046,9506,9506,7806,7803002,260

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