9441 (株)ベルパークの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,906	1,919	1,905	1,905	4,600	1,905
2022-12-29	1,907	1,959	1,906	1,906	38,200	1,906
2022-12-28	2,055	2,064	2,055	2,056	64,000	2,056
2022-12-27	2,058	2,060	2,053	2,055	13,500	2,055
2022-12-26	2,050	2,058	2,050	2,058	9,700	2,058
2022-12-23	2,040	2,048	2,039	2,048	4,500	2,048
2022-12-22	2,045	2,045	2,041	2,041	2,900	2,041
2022-12-21	2,023	2,045	2,021	2,042	4,800	2,042
2022-12-20	2,042	2,045	2,023	2,023	8,800	2,023
2022-12-19	2,052	2,054	2,042	2,042	6,400	2,042
2022-12-16	2,067	2,067	2,057	2,057	4,300	2,057
2022-12-15	2,061	2,070	2,061	2,067	2,400	2,067
2022-12-14	2,060	2,070	2,056	2,069	3,400	2,069
2022-12-13	2,080	2,081	2,061	2,061	5,500	2,061
2022-12-12	2,086	2,086	2,080	2,081	5,000	2,081
2022-12-09	2,090	2,096	2,086	2,086	4,900	2,086
2022-12-08	2,095	2,095	2,090	2,090	2,200	2,090
2022-12-07	2,093	2,094	2,090	2,090	2,600	2,090
2022-12-06	2,083	2,093	2,083	2,089	4,100	2,089
2022-12-05	2,084	2,084	2,070	2,083	1,600	2,083
2022-12-02	2,082	2,084	2,066	2,079	2,300	2,079
2022-12-01	2,071	2,083	2,068	2,070	2,300	2,070
2022-11-30	2,068	2,072	2,067	2,071	2,800	2,071
2022-11-29	2,058	2,060	2,040	2,051	2,900	2,051
2022-11-28	2,044	2,057	2,044	2,044	1,800	2,044
2022-11-25	2,059	2,066	2,044	2,044	2,500	2,044
2022-11-24	2,060	2,060	2,044	2,044	900	2,044
2022-11-22	2,050	2,055	2,036	2,036	2,000	2,036
2022-11-21	2,029	2,041	2,029	2,039	1,300	2,039
2022-11-18	2,018	2,027	2,017	2,027	2,700	2,027
2022-11-17	2,017	2,017	2,017	2,017	500	2,017
2022-11-16	2,017	2,018	2,014	2,014	1,000	2,014
2022-11-15	2,015	2,019	2,015	2,017	1,100	2,017
2022-11-14	1,999	2,014	1,999	2,013	1,800	2,013
2022-11-11	2,010	2,010	2,001	2,001	600	2,001
2022-11-10	2,003	2,010	2,000	2,007	1,800	2,007
2022-11-09	2,002	2,019	2,002	2,008	1,700	2,008
2022-11-08	2,045	2,045	1,991	1,999	5,900	1,999
2022-11-07	2,049	2,049	2,011	2,025	3,400	2,025
2022-11-04	2,050	2,063	2,036	2,036	1,800	2,036
2022-11-02	2,078	2,083	2,051	2,051	3,000	2,051
2022-11-01	2,100	2,100	2,091	2,091	1,100	2,091
2022-10-31	2,100	2,100	2,095	2,099	1,900	2,099
2022-10-28	2,085	2,099	2,085	2,098	2,400	2,098
2022-10-27	2,061	2,076	2,061	2,076	1,000	2,076
2022-10-26	2,064	2,070	2,060	2,061	1,600	2,061
2022-10-25	2,066	2,066	2,049	2,063	1,300	2,063
2022-10-24	2,050	2,066	2,045	2,066	1,100	2,066
2022-10-21	2,041	2,048	2,041	2,042	1,100	2,042
2022-10-20	2,040	2,049	2,040	2,049	600	2,049
2022-10-19	2,043	2,050	2,042	2,043	1,100	2,043
2022-10-18	2,045	2,048	2,044	2,044	1,700	2,044
2022-10-17	2,026	2,042	2,020	2,041	900	2,041
2022-10-14	2,028	2,043	2,018	2,018	1,200	2,018
2022-10-13	2,015	2,023	2,015	2,023	300	2,023
2022-10-12	2,011	2,017	2,008	2,015	900	2,015
2022-10-11	2,015	2,022	2,015	2,015	700	2,015
2022-10-07	2,036	2,036	2,019	2,025	700	2,025
2022-10-06	2,017	2,046	2,017	2,037	2,600	2,037
2022-10-05	2,008	2,025	2,008	2,020	900	2,020
2022-10-04	2,000	2,030	1,989	2,007	3,500	2,007
2022-10-03	1,979	1,985	1,969	1,982	2,200	1,982
2022-09-30	1,955	1,979	1,955	1,975	900	1,975
2022-09-29	1,930	1,958	1,930	1,950	900	1,950
2022-09-28	1,943	1,963	1,926	1,927	2,700	1,927
2022-09-27	1,941	1,954	1,928	1,930	1,100	1,930
2022-09-26	1,933	1,936	1,927	1,927	4,400	1,927
2022-09-22	1,945	1,945	1,931	1,932	1,500	1,932
2022-09-21	1,955	1,955	1,944	1,944	1,500	1,944
2022-09-20	1,962	1,965	1,954	1,954	1,600	1,954
2022-09-16	1,950	1,960	1,936	1,950	1,100	1,950
2022-09-15	1,946	1,954	1,945	1,945	1,100	1,945
2022-09-14	1,960	1,966	1,930	1,941	2,500	1,941
2022-09-13	1,954	1,964	1,952	1,960	1,900	1,960
2022-09-12	1,935	1,954	1,935	1,940	2,200	1,940
2022-09-09	1,908	1,919	1,908	1,919	400	1,919
2022-09-08	1,900	1,906	1,900	1,905	800	1,905
2022-09-07	1,893	1,895	1,893	1,893	600	1,893
2022-09-06	1,896	1,901	1,891	1,893	800	1,893
2022-09-05	1,896	1,901	1,892	1,898	900	1,898
2022-09-02	1,899	1,900	1,896	1,900	600	1,900
2022-09-01	1,902	1,913	1,898	1,898	1,600	1,898
2022-08-31	1,900	1,903	1,895	1,902	4,900	1,902
2022-08-30	1,908	1,909	1,907	1,907	1,200	1,907
2022-08-29	1,903	1,905	1,903	1,904	900	1,904
2022-08-26	1,915	1,915	1,906	1,909	1,200	1,909
2022-08-25	1,908	1,909	1,906	1,906	1,400	1,906
2022-08-24	1,910	1,911	1,906	1,906	600	1,906
2022-08-23	1,915	1,920	1,904	1,915	2,300	1,915
2022-08-22	1,921	1,923	1,917	1,922	1,300	1,922
2022-08-19	1,930	1,930	1,917	1,921	1,700	1,921
2022-08-18	1,938	1,939	1,930	1,938	1,800	1,938
2022-08-17	1,942	1,944	1,939	1,939	1,600	1,939
2022-08-16	1,932	1,943	1,930	1,942	3,000	1,942
2022-08-15	1,942	1,954	1,931	1,932	3,100	1,932
2022-08-12	1,932	1,962	1,932	1,942	2,400	1,942
2022-08-10	1,966	1,967	1,931	1,951	1,200	1,951
2022-08-09	1,983	1,983	1,973	1,974	1,800	1,974
2022-08-08	1,995	1,996	1,982	1,983	1,500	1,983
2022-08-05	1,985	2,000	1,985	1,995	1,100	1,995
2022-08-04	2,007	2,015	1,982	2,000	5,300	2,000
2022-08-03	2,020	2,023	2,012	2,012	1,300	2,012
2022-08-02	2,032	2,032	2,015	2,019	800	2,019
2022-08-01	2,024	2,036	2,015	2,032	1,300	2,032
2022-07-29	2,030	2,030	2,024	2,024	1,000	2,024
2022-07-28	2,045	2,045	2,026	2,034	1,200	2,034
2022-07-27	2,040	2,040	2,020	2,026	2,000	2,026
2022-07-26	2,045	2,045	2,041	2,041	1,000	2,041
2022-07-25	2,049	2,057	2,045	2,045	2,900	2,045
2022-07-22	2,034	2,059	2,030	2,049	3,500	2,049
2022-07-21	2,030	2,044	2,029	2,037	2,400	2,037
2022-07-20	2,024	2,048	2,021	2,031	5,700	2,031
2022-07-19	2,021	2,031	2,010	2,024	3,100	2,024
2022-07-15	2,066	2,066	2,041	2,046	1,500	2,046
2022-07-14	2,070	2,072	2,066	2,066	1,900	2,066
2022-07-13	2,083	2,085	2,071	2,073	2,300	2,073
2022-07-12	2,084	2,089	2,081	2,085	2,600	2,085
2022-07-11	2,092	2,092	2,082	2,090	1,400	2,090
2022-07-08	2,095	2,104	2,082	2,092	2,600	2,092
2022-07-07	2,101	2,118	2,095	2,095	2,800	2,095
2022-07-06	2,110	2,126	2,102	2,113	3,700	2,113
2022-07-05	2,121	2,130	2,120	2,121	2,100	2,121
2022-07-04	2,122	2,129	2,105	2,125	2,600	2,125
2022-07-01	2,121	2,135	2,087	2,114	7,000	2,114
2022-06-30	2,127	2,155	2,120	2,128	7,400	2,128
2022-06-29	2,110	2,225	2,080	2,150	64,900	2,150
2022-06-28	2,245	2,249	2,220	2,225	316,600	2,225
2022-06-27	2,250	2,254	2,248	2,251	28,500	2,251
2022-06-24	2,250	2,253	2,246	2,249	10,500	2,249
2022-06-23	2,256	2,261	2,253	2,256	4,900	2,256
2022-06-22	2,254	2,260	2,253	2,256	3,200	2,256
2022-06-21	2,248	2,259	2,248	2,259	4,900	2,259
2022-06-20	2,238	2,254	2,230	2,254	3,300	2,254
2022-06-17	2,250	2,250	2,239	2,246	5,200	2,246
2022-06-16	2,266	2,269	2,246	2,250	3,800	2,250
2022-06-15	2,280	2,285	2,250	2,251	3,500	2,251
2022-06-14	2,288	2,288	2,266	2,280	2,800	2,280
2022-06-13	2,289	2,290	2,270	2,290	6,000	2,290
2022-06-10	2,287	2,297	2,287	2,290	2,800	2,290
2022-06-09	2,282	2,299	2,282	2,298	2,200	2,298
2022-06-08	2,306	2,310	2,281	2,291	5,500	2,291
2022-06-07	2,290	2,347	2,289	2,305	7,200	2,305
2022-06-06	2,268	2,289	2,265	2,278	6,600	2,278
2022-06-03	2,250	2,255	2,247	2,253	5,800	2,253
2022-06-02	2,235	2,240	2,220	2,238	4,100	2,238
2022-06-01	2,202	2,210	2,198	2,204	3,700	2,204
2022-05-31	2,200	2,216	2,191	2,199	4,600	2,199
2022-05-30	2,170	2,202	2,170	2,189	5,500	2,189
2022-05-27	2,160	2,176	2,155	2,167	4,700	2,167
2022-05-26	2,163	2,168	2,149	2,168	3,400	2,168
2022-05-25	2,171	2,177	2,141	2,163	5,300	2,163
2022-05-24	2,111	2,154	2,100	2,121	6,800	2,121
2022-05-23	2,097	2,100	2,084	2,100	6,400	2,100
2022-05-20	2,017	2,041	2,017	2,035	2,400	2,035
2022-05-19	2,048	2,048	2,032	2,045	2,300	2,045
2022-05-18	2,056	2,069	2,055	2,062	3,100	2,062
2022-05-17	2,032	2,072	2,030	2,072	2,700	2,072
2022-05-16	2,030	2,079	2,025	2,041	9,000	2,041
2022-05-13	1,968	2,005	1,968	1,990	9,600	1,990
2022-05-12	1,932	1,932	1,918	1,928	2,300	1,928
2022-05-11	1,900	1,901	1,892	1,892	1,000	1,892
2022-05-10	1,892	1,892	1,892	1,892	100	1,892
2022-05-09	1,898	1,925	1,898	1,924	1,400	1,924
2022-05-06	1,881	1,891	1,881	1,891	500	1,891
2022-05-02	1,880	1,890	1,880	1,890	500	1,890
2022-04-28	1,870	1,890	1,870	1,890	500	1,890
2022-04-27	1,855	1,870	1,855	1,870	1,200	1,870
2022-04-26	1,876	1,876	1,860	1,860	500	1,860
2022-04-25	1,930	1,949	1,890	1,900	2,000	1,900
2022-04-22	1,898	1,898	1,890	1,890	600	1,890
2022-04-21	-	-	-	1,871	-	1,871
2022-04-20	-	-	-	1,871	-	1,871
2022-04-19	1,830	1,871	1,830	1,871	1,100	1,871
2022-04-18	1,871	1,888	1,864	1,870	1,200	1,870
2022-04-15	1,832	1,881	1,832	1,870	1,200	1,870
2022-04-14	1,859	1,885	1,859	1,872	600	1,872
2022-04-13	1,886	1,886	1,851	1,870	2,500	1,870
2022-04-12	1,902	1,906	1,886	1,886	900	1,886
2022-04-11	1,915	1,921	1,902	1,902	800	1,902
2022-04-08	1,913	1,913	1,909	1,910	1,200	1,910
2022-04-07	1,931	1,932	1,925	1,931	900	1,931
2022-04-06	1,967	1,967	1,932	1,932	500	1,932
2022-04-05	1,969	1,969	1,969	1,969	200	1,969
2022-04-04	1,938	1,978	1,938	1,978	400	1,978
2022-04-01	1,927	1,937	1,927	1,933	900	1,933
2022-03-31	1,927	1,927	1,927	1,927	300	1,927
2022-03-30	1,939	1,939	1,925	1,927	2,400	1,927
2022-03-29	1,947	1,947	1,935	1,935	1,100	1,935
2022-03-28	1,980	1,980	1,944	1,947	2,200	1,947
2022-03-25	1,980	1,980	1,956	1,956	2,200	1,956
2022-03-24	1,988	1,991	1,962	1,980	1,500	1,980
2022-03-23	1,962	2,007	1,962	1,985	1,000	1,985
2022-03-22	1,954	1,954	1,954	1,954	100	1,954
2022-03-18	1,994	1,994	1,994	1,994	200	1,994
2022-03-17	1,968	2,008	1,968	1,998	500	1,998
2022-03-16	1,989	1,989	1,949	1,968	400	1,968
2022-03-15	1,973	2,010	1,973	2,010	700	2,010
2022-03-14	1,985	1,985	1,910	1,973	500	1,973
2022-03-11	1,946	1,986	1,946	1,986	400	1,986
2022-03-10	1,977	2,014	1,945	1,986	2,200	1,986
2022-03-09	1,975	2,014	1,975	1,980	1,000	1,980
2022-03-08	1,978	1,978	1,976	1,976	200	1,976
2022-03-07	1,978	1,984	1,970	1,970	1,000	1,970
2022-03-04	-	-	-	1,980	-	1,980
2022-03-03	1,980	1,980	1,980	1,980	200	1,980
2022-03-02	1,995	1,995	1,995	1,995	100	1,995
2022-03-01	1,986	2,000	1,986	2,000	400	2,000
2022-02-28	2,009	2,009	1,978	1,978	200	1,978
2022-02-25	2,014	2,014	2,009	2,009	900	2,009
2022-02-24	-	-	-	2,009	-	2,009
2022-02-22	1,975	2,009	1,970	2,009	600	2,009
2022-02-21	1,981	1,994	1,965	1,981	1,000	1,981
2022-02-18	1,981	2,000	1,980	2,000	700	2,000
2022-02-17	1,981	1,981	1,981	1,981	100	1,981
2022-02-16	1,981	2,019	1,981	1,986	1,200	1,986
2022-02-15	1,983	2,028	1,983	1,990	1,100	1,990
2022-02-14	1,987	2,020	1,981	1,986	1,200	1,986
2022-02-10	1,996	2,020	1,996	2,020	500	2,020
2022-02-09	2,005	2,023	1,981	1,996	1,100	1,996
2022-02-08	2,014	2,025	2,014	2,020	500	2,020
2022-02-07	-	-	-	2,014	-	2,014
2022-02-04	1,987	2,014	1,987	2,014	200	2,014
2022-02-03	1,987	2,020	1,986	1,987	1,100	1,987
2022-02-02	1,993	2,032	1,987	1,987	1,100	1,987
2022-02-01	1,993	1,993	1,980	1,985	800	1,985
2022-01-31	1,960	2,020	1,949	1,976	3,300	1,976
2022-01-28	1,948	1,964	1,948	1,960	1,000	1,960
2022-01-27	2,036	2,036	1,900	1,948	1,600	1,948
2022-01-26	1,997	2,036	1,996	2,036	1,400	2,036
2022-01-25	2,022	2,035	1,995	1,995	1,700	1,995
2022-01-24	1,980	1,982	1,940	1,982	700	1,982
2022-01-21	1,998	1,998	1,918	1,981	1,000	1,981
2022-01-20	1,990	2,040	1,950	2,015	3,400	2,015
2022-01-19	2,101	2,101	1,989	1,989	1,400	1,989
2022-01-18	2,125	2,125	2,125	2,125	100	2,125
2022-01-17	2,099	2,149	2,099	2,149	300	2,149
2022-01-14	2,110	2,152	2,110	2,149	1,400	2,149
2022-01-13	2,155	2,155	2,116	2,154	800	2,154
2022-01-12	2,180	2,180	2,130	2,169	900	2,169
2022-01-11	2,308	2,349	2,188	2,188	2,300	2,188
2022-01-07	2,315	2,315	2,269	2,300	1,600	2,300
2022-01-06	2,319	2,319	2,265	2,265	2,000	2,265
2022-01-05	2,527	2,570	2,360	2,410	2,700	2,410
2022-01-04	2,567	2,625	2,565	2,565	2,400	2,565

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 [2022年度]

9441 (株)ベルパークの時系列データ [2022年度]