1726 (株)ビーアールホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 286 | 286 | 284 | 284 | 2,000 | 71 |
| 2003-12-26 | 286 | 286 | 286 | 286 | 13,000 | 71.50 |
| 2003-12-25 | 289 | 289 | 286 | 286 | 6,000 | 71.50 |
| 2003-12-24 | 314 | 314 | 284 | 284 | 12,000 | 71 |
| 2003-12-22 | 315 | 315 | 315 | 315 | 2,000 | 78.75 |
| 2003-12-19 | 300 | 300 | 300 | 300 | 3,000 | 75 |
| 2003-12-18 | 300 | 300 | 300 | 300 | 2,000 | 75 |
| 2003-12-16 | 319 | 319 | 300 | 300 | 29,000 | 75 |
| 2003-12-15 | 309 | 309 | 304 | 309 | 6,000 | 77.25 |
| 2003-12-12 | 284 | 284 | 284 | 284 | 3,000 | 71 |
| 2003-12-11 | 271 | 271 | 271 | 271 | 4,000 | 67.75 |
| 2003-12-10 | 271 | 271 | 271 | 271 | 6,000 | 67.75 |
| 2003-12-09 | 271 | 271 | 271 | 271 | 3,000 | 67.75 |
| 2003-12-08 | 272 | 272 | 271 | 271 | 4,000 | 67.75 |
| 2003-12-05 | 271 | 271 | 271 | 271 | 2,000 | 67.75 |
| 2003-12-04 | 281 | 281 | 281 | 281 | 6,000 | 70.25 |
| 2003-12-03 | 281 | 281 | 281 | 281 | 4,000 | 70.25 |
| 2003-12-01 | 293 | 293 | 293 | 293 | 2,000 | 73.25 |
| 2003-11-28 | 293 | 293 | 293 | 293 | 4,000 | 73.25 |
| 2003-11-27 | 295 | 295 | 293 | 293 | 12,000 | 73.25 |
| 2003-11-25 | 292 | 292 | 292 | 292 | 2,000 | 73 |
| 2003-11-21 | 292 | 292 | 292 | 292 | 3,000 | 73 |
| 2003-11-20 | 291 | 291 | 291 | 291 | 2,000 | 72.75 |
| 2003-11-18 | 287 | 287 | 287 | 287 | 3,000 | 71.75 |
| 2003-11-17 | 317 | 317 | 317 | 317 | 3,000 | 79.25 |
| 2003-11-13 | 304 | 304 | 304 | 304 | 2,000 | 76 |
| 2003-11-12 | 314 | 314 | 314 | 314 | 1,000 | 78.50 |
| 2003-11-11 | 314 | 314 | 314 | 314 | 1,000 | 78.50 |
| 2003-11-10 | 315 | 315 | 315 | 315 | 1,000 | 78.75 |
| 2003-11-06 | 304 | 304 | 304 | 304 | 1,000 | 76 |
| 2003-10-31 | 317 | 317 | 302 | 302 | 14,000 | 75.50 |
| 2003-10-30 | 308 | 308 | 308 | 308 | 1,000 | 77 |
| 2003-10-29 | 310 | 310 | 300 | 308 | 12,000 | 77 |
| 2003-10-28 | 310 | 310 | 310 | 310 | 3,000 | 77.50 |
| 2003-10-27 | 310 | 313 | 300 | 310 | 19,000 | 77.50 |
| 2003-10-24 | 315 | 315 | 315 | 315 | 1,000 | 78.75 |
| 2003-10-23 | 310 | 313 | 310 | 313 | 2,000 | 78.25 |
| 2003-10-21 | 312 | 312 | 310 | 310 | 6,000 | 77.50 |
| 2003-10-20 | 310 | 310 | 310 | 310 | 12,000 | 77.50 |
| 2003-10-17 | 320 | 320 | 311 | 311 | 2,000 | 77.75 |
| 2003-10-16 | 324 | 326 | 320 | 320 | 3,000 | 80 |
| 2003-10-15 | 322 | 322 | 320 | 320 | 7,000 | 80 |
| 2003-10-10 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2003-10-09 | 319 | 319 | 315 | 315 | 2,000 | 78.75 |
| 2003-10-08 | 317 | 317 | 317 | 317 | 1,000 | 79.25 |
| 2003-10-07 | 317 | 317 | 317 | 317 | 1,000 | 79.25 |
| 2003-10-06 | 320 | 320 | 310 | 310 | 5,000 | 77.50 |
| 2003-10-03 | 310 | 320 | 310 | 320 | 12,000 | 80 |
| 2003-10-02 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-10-01 | 330 | 330 | 330 | 330 | 2,000 | 82.50 |
| 2003-09-26 | 305 | 330 | 305 | 330 | 32,000 | 82.50 |
| 2003-09-22 | 330 | 330 | 330 | 330 | 7,000 | 82.50 |
| 2003-09-18 | 333 | 333 | 333 | 333 | 1,000 | 83.25 |
| 2003-09-17 | 333 | 333 | 333 | 333 | 1,000 | 83.25 |
| 2003-09-16 | 335 | 335 | 335 | 335 | 3,000 | 83.75 |
| 2003-09-12 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-09-11 | 330 | 330 | 330 | 330 | 2,000 | 82.50 |
| 2003-09-10 | 333 | 333 | 333 | 333 | 2,000 | 83.25 |
| 2003-09-09 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-09-08 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-09-04 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-09-01 | 335 | 335 | 335 | 335 | 2,000 | 83.75 |
| 2003-08-29 | 325 | 325 | 325 | 325 | 1,000 | 81.25 |
| 2003-08-27 | 345 | 345 | 325 | 325 | 11,000 | 81.25 |
| 2003-08-26 | 329 | 340 | 329 | 340 | 3,000 | 85 |
| 2003-08-25 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-08-21 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2003-08-20 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2003-08-19 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 2003-08-15 | 330 | 330 | 330 | 330 | 3,000 | 82.50 |
| 2003-08-11 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-08-01 | 336 | 336 | 316 | 321 | 7,000 | 80.25 |
| 2003-07-31 | 316 | 316 | 316 | 316 | 1,000 | 79 |
| 2003-07-28 | 346 | 346 | 346 | 346 | 24,000 | 86.50 |
| 2003-07-25 | 329 | 329 | 329 | 329 | 9,000 | 82.25 |
| 2003-07-24 | 313 | 313 | 313 | 313 | 1,000 | 78.25 |
| 2003-07-23 | 305 | 305 | 304 | 304 | 5,000 | 76 |
| 2003-07-22 | 329 | 329 | 309 | 309 | 5,000 | 77.25 |
| 2003-07-17 | 311 | 311 | 310 | 310 | 3,000 | 77.50 |
| 2003-07-15 | 329 | 329 | 314 | 314 | 6,000 | 78.50 |
| 2003-07-14 | 335 | 335 | 335 | 335 | 23,000 | 83.75 |
| 2003-07-11 | 326 | 330 | 326 | 330 | 5,000 | 82.50 |
| 2003-07-10 | 310 | 310 | 310 | 310 | 7,000 | 77.50 |
| 2003-07-08 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-07-07 | 330 | 330 | 330 | 330 | 2,000 | 82.50 |
| 2003-07-04 | 310 | 330 | 310 | 330 | 4,000 | 82.50 |
| 2003-07-03 | 305 | 305 | 302 | 302 | 3,000 | 75.50 |
| 2003-07-01 | 330 | 330 | 330 | 330 | 3,000 | 82.50 |
| 2003-06-27 | 330 | 330 | 330 | 330 | 10,000 | 82.50 |
| 2003-06-25 | 328 | 328 | 328 | 328 | 1,000 | 82 |
| 2003-06-20 | 325 | 325 | 325 | 325 | 2,000 | 81.25 |
| 2003-06-18 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 2003-06-17 | 309 | 309 | 309 | 309 | 2,000 | 77.25 |
| 2003-06-16 | 309 | 309 | 309 | 309 | 3,000 | 77.25 |
| 2003-06-13 | 301 | 301 | 301 | 301 | 1,000 | 75.25 |
| 2003-06-10 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 2003-06-06 | 300 | 300 | 300 | 300 | 2,000 | 75 |
| 2003-05-30 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2003-05-29 | 313 | 313 | 313 | 313 | 2,000 | 78.25 |
| 2003-05-27 | 329 | 329 | 320 | 320 | 11,000 | 80 |
| 2003-05-20 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2003-05-15 | 305 | 305 | 305 | 305 | 6,000 | 76.25 |
| 2003-05-13 | 302 | 302 | 300 | 300 | 9,000 | 75 |
| 2003-05-12 | 303 | 303 | 303 | 303 | 1,000 | 75.75 |
| 2003-05-07 | 300 | 300 | 300 | 300 | 1,000 | 75 |
| 2003-05-06 | 305 | 305 | 305 | 305 | 2,000 | 76.25 |
| 2003-05-01 | 319 | 319 | 319 | 319 | 2,000 | 79.75 |
| 2003-04-25 | 327 | 327 | 327 | 327 | 11,000 | 81.75 |
| 2003-04-24 | 328 | 330 | 328 | 330 | 13,000 | 82.50 |
| 2003-04-21 | 330 | 330 | 330 | 330 | 2,000 | 82.50 |
| 2003-04-15 | 330 | 330 | 330 | 330 | 3,000 | 82.50 |
| 2003-04-10 | 330 | 330 | 330 | 330 | 2,000 | 82.50 |
| 2003-04-01 | 320 | 320 | 320 | 320 | 3,000 | 80 |
| 2003-03-25 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2003-03-24 | 320 | 320 | 320 | 320 | 14,000 | 80 |
| 2003-03-20 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2003-03-17 | 320 | 320 | 320 | 320 | 3,000 | 80 |
| 2003-03-10 | 328 | 328 | 328 | 328 | 1,000 | 82 |
| 2003-03-07 | 300 | 300 | 300 | 300 | 1,000 | 75 |
| 2003-03-06 | 329 | 329 | 329 | 329 | 1,000 | 82.25 |
| 2003-03-03 | 329 | 329 | 329 | 329 | 1,000 | 82.25 |
| 2003-02-28 | 330 | 330 | 330 | 330 | 3,000 | 82.50 |
| 2003-02-27 | 330 | 330 | 330 | 330 | 10,000 | 82.50 |
| 2003-02-20 | 330 | 330 | 330 | 330 | 2,000 | 82.50 |
| 2003-02-18 | 325 | 325 | 325 | 325 | 1,000 | 81.25 |
| 2003-02-17 | 325 | 325 | 325 | 325 | 3,000 | 81.25 |
| 2003-02-13 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-02-12 | 325 | 330 | 325 | 330 | 7,000 | 82.50 |
| 2003-02-10 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-02-07 | 315 | 315 | 315 | 315 | 1,000 | 78.75 |
| 2003-02-05 | 310 | 310 | 310 | 310 | 2,000 | 77.50 |
| 2003-02-03 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 2003-01-31 | 315 | 315 | 315 | 315 | 2,000 | 78.75 |
| 2003-01-28 | 318 | 318 | 318 | 318 | 4,000 | 79.50 |
| 2003-01-27 | 297 | 307 | 297 | 307 | 8,000 | 76.75 |
| 2003-01-22 | 292 | 292 | 292 | 292 | 2,000 | 73 |
| 2003-01-20 | 285 | 290 | 285 | 290 | 3,000 | 72.50 |
| 2003-01-17 | 280 | 280 | 280 | 280 | 3,000 | 70 |
| 2003-01-16 | 280 | 285 | 280 | 285 | 15,000 | 71.25 |
| 2003-01-15 | 330 | 330 | 330 | 330 | 3,000 | 82.50 |
| 2003-01-14 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-01-10 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-01-08 | 331 | 333 | 331 | 333 | 5,000 | 83.25 |
| 2003-01-07 | 331 | 331 | 331 | 331 | 6,000 | 82.75 |
| 2003-01-06 | 315 | 315 | 315 | 315 | 1,000 | 78.75 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
