1726 (株)ビーアールホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	312	312	312	312	3,000	78
2004-12-29	300	300	298	298	4,000	74.50
2004-12-27	310	310	296	296	12,000	74
2004-12-24	310	311	310	311	2,000	77.75
2004-12-22	311	311	311	311	1,000	77.75
2004-12-21	306	306	306	306	1,000	76.50
2004-12-20	325	325	315	315	3,000	78.75
2004-12-15	315	315	315	315	2,000	78.75
2004-12-14	320	320	320	320	8,000	80
2004-12-13	297	308	297	304	11,000	76
2004-12-10	318	318	311	317	5,000	79.25
2004-12-08	313	314	313	314	3,000	78.50
2004-12-07	312	312	311	311	8,000	77.75
2004-12-06	322	322	322	322	5,000	80.50
2004-12-02	323	323	323	323	1,000	80.75
2004-12-01	323	323	323	323	2,000	80.75
2004-11-29	323	323	317	317	5,000	79.25
2004-11-26	325	325	325	325	7,000	81.25
2004-11-25	318	318	318	318	3,000	79.50
2004-11-22	329	329	329	329	1,000	82.25
2004-11-17	322	322	322	322	1,000	80.50
2004-11-16	322	322	321	321	6,000	80.25
2004-11-15	330	330	321	321	10,000	80.25
2004-11-11	324	324	324	324	1,000	81
2004-11-10	324	324	324	324	1,000	81
2004-11-09	329	329	324	324	2,000	81
2004-11-08	330	330	329	329	2,000	82.25
2004-11-02	329	329	329	329	1,000	82.25
2004-11-01	330	330	330	330	3,000	82.50
2004-10-27	321	321	321	321	9,000	80.25
2004-10-26	322	322	322	322	1,000	80.50
2004-10-25	321	321	321	321	2,000	80.25
2004-10-20	330	330	330	330	2,000	82.50
2004-10-15	330	330	330	330	3,000	82.50
2004-10-13	330	330	330	330	1,000	82.50
2004-10-12	330	330	330	330	2,000	82.50
2004-10-05	325	325	325	325	1,000	81.25
2004-10-04	330	330	320	325	6,000	81.25
2004-10-01	330	330	330	330	3,000	82.50
2004-09-29	325	325	325	325	1,000	81.25
2004-09-27	330	330	330	330	8,000	82.50
2004-09-22	330	330	320	320	2,000	80
2004-09-21	330	330	330	330	1,000	82.50
2004-09-16	330	330	330	330	1,000	82.50
2004-09-15	330	330	330	330	2,000	82.50
2004-09-14	330	330	329	330	4,000	82.50
2004-09-13	327	330	327	330	3,000	82.50
2004-09-10	327	327	327	327	2,000	81.75
2004-09-09	326	326	326	326	1,000	81.50
2004-09-03	330	330	320	320	2,000	80
2004-09-02	329	329	329	329	1,000	82.25
2004-09-01	330	330	330	330	3,000	82.50
2004-08-30	330	330	330	330	1,000	82.50
2004-08-27	330	330	330	330	6,000	82.50
2004-08-26	330	330	330	330	1,000	82.50
2004-08-24	330	330	330	330	1,000	82.50
2004-08-23	330	330	330	330	1,000	82.50
2004-08-20	330	330	330	330	2,000	82.50
2004-08-18	330	330	320	325	3,000	81.25
2004-08-17	336	336	330	330	3,000	82.50
2004-08-16	331	341	331	336	7,000	84
2004-08-12	330	330	330	330	2,000	82.50
2004-08-10	316	316	316	316	2,000	79
2004-08-09	329	329	329	329	1,000	82.25
2004-08-06	329	329	329	329	1,000	82.25
2004-08-03	329	329	329	329	1,000	82.25
2004-08-02	329	330	329	329	3,000	82.25
2004-07-30	330	330	330	330	4,000	82.50
2004-07-28	330	330	330	330	2,000	82.50
2004-07-27	339	339	339	339	17,000	84.75
2004-07-26	329	329	329	329	2,000	82.25
2004-07-23	316	316	316	316	4,000	79
2004-07-20	330	330	330	330	5,000	82.50
2004-07-16	330	330	330	330	2,000	82.50
2004-07-15	330	330	330	330	6,000	82.50
2004-07-14	325	326	325	326	2,000	81.50
2004-07-13	322	324	322	324	2,000	81
2004-07-12	321	321	321	321	18,000	80.25
2004-07-09	319	319	316	316	3,000	79
2004-07-07	316	319	316	319	3,000	79.75
2004-07-06	315	316	306	316	13,000	79
2004-07-05	322	322	315	315	4,000	78.75
2004-07-02	322	322	322	322	2,000	80.50
2004-07-01	325	325	312	312	6,000	78
2004-06-30	320	320	320	320	3,000	80
2004-06-29	320	320	320	320	4,000	80
2004-06-28	319	319	319	319	1,000	79.75
2004-06-25	320	320	320	320	9,000	80
2004-06-23	317	317	317	317	2,000	79.25
2004-06-22	317	317	317	317	2,000	79.25
2004-06-21	317	317	317	317	2,000	79.25
2004-06-18	315	315	312	312	4,000	78
2004-06-17	315	315	314	315	3,000	78.75
2004-06-16	316	316	314	314	3,000	78.50
2004-06-15	320	320	320	320	3,000	80
2004-06-10	315	315	305	305	5,000	76.25
2004-06-07	296	301	296	301	8,000	75.25
2004-06-01	310	310	310	310	5,000	77.50
2004-05-28	310	310	310	310	1,000	77.50
2004-05-27	305	310	305	310	11,000	77.50
2004-05-26	312	312	312	312	3,000	78
2004-05-25	318	318	310	310	4,000	77.50
2004-05-24	311	311	311	311	3,000	77.75
2004-05-21	320	320	320	320	13,000	80
2004-05-20	320	320	320	320	2,000	80
2004-05-17	327	327	327	327	3,000	81.75
2004-05-14	312	312	311	311	5,000	77.75
2004-05-11	325	325	305	305	11,000	76.25
2004-05-10	330	330	328	328	3,000	82
2004-05-07	328	328	328	328	2,000	82
2004-05-06	328	328	328	328	2,000	82
2004-04-30	328	328	328	328	2,000	82
2004-04-27	316	321	316	321	20,000	80.25
2004-04-26	330	330	325	325	2,000	81.25
2004-04-23	320	320	320	320	1,000	80
2004-04-22	320	322	320	320	8,000	80
2004-04-21	319	319	318	318	7,000	79.50
2004-04-20	320	320	320	320	2,000	80
2004-04-19	319	319	318	318	6,000	79.50
2004-04-16	319	319	318	318	6,000	79.50
2004-04-15	319	319	319	319	4,000	79.75
2004-04-14	320	320	320	320	3,000	80
2004-04-13	320	320	320	320	2,000	80
2004-04-12	320	320	320	320	2,000	80
2004-04-09	320	320	318	318	3,000	79.50
2004-04-07	312	320	312	318	10,000	79.50
2004-04-06	327	327	327	327	3,000	81.75
2004-04-05	325	325	325	325	1,000	81.25
2004-04-02	318	318	318	318	3,000	79.50
2004-04-01	302	320	302	320	6,000	80
2004-03-31	309	309	308	308	2,000	77
2004-03-30	310	310	310	310	2,000	77.50
2004-03-26	318	318	318	318	4,000	79.50
2004-03-25	314	329	314	321	12,000	80.25
2004-03-24	310	317	310	317	48,000	79.25
2004-03-23	328	328	320	325	6,000	81.25
2004-03-22	320	330	320	330	5,000	82.50
2004-03-19	311	318	311	317	7,000	79.25
2004-03-18	316	316	312	316	4,000	79
2004-03-17	311	320	311	316	7,000	79
2004-03-16	309	310	309	310	15,000	77.50
2004-03-15	309	309	309	309	5,000	77.25
2004-03-11	310	310	310	310	2,000	77.50
2004-03-10	307	307	307	307	1,000	76.75
2004-03-09	305	305	305	305	2,000	76.25
2004-03-08	303	303	303	303	1,000	75.75
2004-03-05	302	302	302	302	2,000	75.50
2004-03-04	300	300	300	300	1,000	75
2004-03-03	298	300	298	300	5,000	75
2004-03-02	296	297	296	297	2,000	74.25
2004-03-01	293	293	293	293	4,000	73.25
2004-02-27	285	290	283	283	33,000	70.75
2004-02-25	308	308	300	304	7,000	76
2004-02-24	308	308	308	308	1,000	77
2004-02-23	300	308	300	308	3,000	77
2004-02-20	300	300	300	300	2,000	75
2004-02-18	295	295	295	295	2,000	73.75
2004-02-16	297	297	287	287	7,000	71.75
2004-02-12	292	292	292	292	2,000	73
2004-02-10	297	297	286	286	11,000	71.50
2004-02-03	295	295	295	295	3,000	73.75
2004-01-30	302	302	302	302	5,000	75.50
2004-01-29	287	287	287	287	2,000	71.75
2004-01-27	280	302	280	302	30,000	75.50
2004-01-26	310	310	300	300	3,000	75
2004-01-23	310	310	310	310	1,000	77.50
2004-01-22	310	310	310	310	5,000	77.50
2004-01-21	310	310	310	310	3,000	77.50
2004-01-20	310	310	310	310	2,000	77.50
2004-01-16	305	305	305	305	2,000	76.25
2004-01-15	305	305	305	305	3,000	76.25
2004-01-14	314	314	314	314	3,000	78.50
2004-01-13	300	315	300	315	11,000	78.75
2004-01-09	298	298	298	298	3,000	74.50
2004-01-08	298	298	298	298	1,000	74.50
2004-01-06	299	299	299	299	1,000	74.75
2004-01-05	300	300	300	300	2,000	75

分割・併合履歴： [2016-09-28]1株→2株 [2014-09-26]1株→2株

1726 (株)ビーアールホールディングス の時系列データ [2004年度]

1726 (株)ビーアールホールディングスの時系列データ [2004年度]