1726 (株)ビーアールホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 417 | 417 | 417 | 417 | 11,000 | 104.25 |
| 2005-12-29 | 402 | 402 | 401 | 402 | 8,000 | 100.50 |
| 2005-12-28 | 406 | 407 | 403 | 403 | 4,000 | 100.75 |
| 2005-12-27 | 406 | 406 | 406 | 406 | 5,000 | 101.50 |
| 2005-12-26 | 401 | 405 | 401 | 403 | 15,000 | 100.75 |
| 2005-12-22 | 406 | 406 | 405 | 405 | 6,000 | 101.25 |
| 2005-12-21 | 405 | 406 | 405 | 406 | 3,000 | 101.50 |
| 2005-12-20 | 402 | 411 | 400 | 405 | 17,000 | 101.25 |
| 2005-12-19 | 410 | 410 | 410 | 410 | 7,000 | 102.50 |
| 2005-12-16 | 419 | 419 | 410 | 410 | 7,000 | 102.50 |
| 2005-12-15 | 438 | 438 | 420 | 428 | 13,000 | 107 |
| 2005-12-14 | 423 | 423 | 422 | 422 | 8,000 | 105.50 |
| 2005-12-13 | 438 | 438 | 430 | 430 | 7,000 | 107.50 |
| 2005-12-12 | 440 | 440 | 438 | 438 | 4,000 | 109.50 |
| 2005-12-09 | 422 | 428 | 417 | 428 | 9,000 | 107 |
| 2005-12-08 | 424 | 424 | 419 | 420 | 22,000 | 105 |
| 2005-12-07 | 430 | 430 | 415 | 419 | 10,000 | 104.75 |
| 2005-12-06 | 440 | 440 | 430 | 430 | 5,000 | 107.50 |
| 2005-12-05 | 430 | 431 | 430 | 430 | 7,000 | 107.50 |
| 2005-12-02 | 445 | 445 | 437 | 440 | 6,000 | 110 |
| 2005-12-01 | 440 | 445 | 440 | 445 | 11,000 | 111.25 |
| 2005-11-30 | 420 | 425 | 419 | 425 | 11,000 | 106.25 |
| 2005-11-29 | 419 | 419 | 419 | 419 | 3,000 | 104.75 |
| 2005-11-28 | 409 | 419 | 409 | 419 | 10,000 | 104.75 |
| 2005-11-25 | 405 | 409 | 402 | 409 | 11,000 | 102.25 |
| 2005-11-24 | 409 | 409 | 401 | 407 | 32,000 | 101.75 |
| 2005-11-22 | 436 | 436 | 424 | 424 | 17,000 | 106 |
| 2005-11-21 | 451 | 451 | 435 | 435 | 14,000 | 108.75 |
| 2005-11-18 | 457 | 457 | 451 | 451 | 8,000 | 112.75 |
| 2005-11-17 | 455 | 459 | 455 | 455 | 11,000 | 113.75 |
| 2005-11-16 | 455 | 455 | 445 | 455 | 14,000 | 113.75 |
| 2005-11-15 | 464 | 464 | 460 | 460 | 12,000 | 115 |
| 2005-11-14 | 474 | 479 | 474 | 474 | 8,000 | 118.50 |
| 2005-11-11 | 466 | 466 | 466 | 466 | 1,000 | 116.50 |
| 2005-11-10 | 465 | 465 | 465 | 465 | 6,000 | 116.25 |
| 2005-11-09 | 480 | 480 | 480 | 480 | 4,000 | 120 |
| 2005-11-08 | 480 | 480 | 480 | 480 | 2,000 | 120 |
| 2005-11-07 | 476 | 480 | 470 | 480 | 9,000 | 120 |
| 2005-11-04 | 472 | 472 | 472 | 472 | 1,000 | 118 |
| 2005-11-02 | 469 | 469 | 460 | 469 | 12,000 | 117.25 |
| 2005-11-01 | 480 | 480 | 469 | 469 | 10,000 | 117.25 |
| 2005-10-28 | 478 | 480 | 475 | 480 | 6,000 | 120 |
| 2005-10-27 | 481 | 481 | 478 | 478 | 13,000 | 119.50 |
| 2005-10-25 | 492 | 492 | 490 | 490 | 4,000 | 122.50 |
| 2005-10-24 | 491 | 492 | 491 | 492 | 10,000 | 123 |
| 2005-10-21 | 485 | 490 | 485 | 490 | 3,000 | 122.50 |
| 2005-10-20 | 487 | 490 | 475 | 475 | 10,000 | 118.75 |
| 2005-10-19 | 484 | 484 | 477 | 477 | 5,000 | 119.25 |
| 2005-10-18 | 483 | 490 | 483 | 483 | 7,000 | 120.75 |
| 2005-10-17 | 470 | 475 | 465 | 475 | 9,000 | 118.75 |
| 2005-10-14 | 456 | 459 | 456 | 459 | 3,000 | 114.75 |
| 2005-10-13 | 456 | 456 | 456 | 456 | 3,000 | 114 |
| 2005-10-12 | 460 | 460 | 455 | 455 | 7,000 | 113.75 |
| 2005-10-11 | 453 | 460 | 453 | 460 | 11,000 | 115 |
| 2005-10-07 | 450 | 459 | 450 | 453 | 6,000 | 113.25 |
| 2005-10-06 | 461 | 461 | 445 | 446 | 14,000 | 111.50 |
| 2005-10-05 | 473 | 473 | 461 | 461 | 13,000 | 115.25 |
| 2005-10-04 | 485 | 485 | 470 | 470 | 5,000 | 117.50 |
| 2005-10-03 | 480 | 490 | 480 | 485 | 12,000 | 121.25 |
| 2005-09-30 | 490 | 490 | 460 | 460 | 14,000 | 115 |
| 2005-09-29 | 538 | 538 | 490 | 490 | 18,000 | 122.50 |
| 2005-09-28 | 550 | 550 | 510 | 530 | 48,000 | 132.50 |
| 2005-09-27 | 485 | 495 | 478 | 495 | 25,000 | 123.75 |
| 2005-09-26 | 454 | 455 | 450 | 455 | 8,000 | 113.75 |
| 2005-09-22 | 451 | 460 | 450 | 453 | 11,000 | 113.25 |
| 2005-09-21 | 445 | 450 | 445 | 450 | 16,000 | 112.50 |
| 2005-09-20 | 448 | 448 | 440 | 445 | 17,000 | 111.25 |
| 2005-09-16 | 442 | 442 | 425 | 425 | 21,000 | 106.25 |
| 2005-09-15 | 430 | 448 | 425 | 443 | 16,000 | 110.75 |
| 2005-09-14 | 405 | 425 | 405 | 425 | 24,000 | 106.25 |
| 2005-09-13 | 404 | 404 | 400 | 400 | 10,000 | 100 |
| 2005-09-12 | 406 | 406 | 403 | 403 | 4,000 | 100.75 |
| 2005-09-09 | 399 | 399 | 390 | 398 | 13,000 | 99.50 |
| 2005-09-08 | 399 | 399 | 399 | 399 | 2,000 | 99.75 |
| 2005-09-07 | 404 | 404 | 392 | 400 | 13,000 | 100 |
| 2005-09-06 | 397 | 400 | 395 | 400 | 25,000 | 100 |
| 2005-09-05 | 394 | 398 | 393 | 395 | 5,000 | 98.75 |
| 2005-09-02 | 391 | 398 | 391 | 398 | 3,000 | 99.50 |
| 2005-09-01 | 400 | 400 | 400 | 400 | 7,000 | 100 |
| 2005-08-31 | 380 | 380 | 380 | 380 | 1,000 | 95 |
| 2005-08-29 | 391 | 391 | 378 | 378 | 3,000 | 94.50 |
| 2005-08-26 | 384 | 386 | 376 | 376 | 20,000 | 94 |
| 2005-08-25 | 380 | 380 | 379 | 380 | 10,000 | 95 |
| 2005-08-24 | 379 | 380 | 379 | 380 | 6,000 | 95 |
| 2005-08-23 | 380 | 380 | 380 | 380 | 1,000 | 95 |
| 2005-08-22 | 375 | 375 | 375 | 375 | 1,000 | 93.75 |
| 2005-08-19 | 379 | 379 | 374 | 374 | 4,000 | 93.50 |
| 2005-08-18 | 371 | 374 | 371 | 374 | 2,000 | 93.50 |
| 2005-08-16 | 371 | 371 | 361 | 361 | 9,000 | 90.25 |
| 2005-08-15 | 365 | 365 | 365 | 365 | 5,000 | 91.25 |
| 2005-08-12 | 375 | 375 | 375 | 375 | 1,000 | 93.75 |
| 2005-08-10 | 382 | 382 | 370 | 370 | 5,000 | 92.50 |
| 2005-08-08 | 371 | 371 | 371 | 371 | 2,000 | 92.75 |
| 2005-08-05 | 383 | 383 | 383 | 383 | 1,000 | 95.75 |
| 2005-08-04 | 384 | 384 | 384 | 384 | 3,000 | 96 |
| 2005-08-03 | 384 | 385 | 384 | 384 | 3,000 | 96 |
| 2005-08-02 | 385 | 385 | 378 | 384 | 18,000 | 96 |
| 2005-08-01 | 385 | 385 | 380 | 385 | 19,000 | 96.25 |
| 2005-07-29 | 385 | 385 | 365 | 370 | 21,000 | 92.50 |
| 2005-07-28 | 370 | 370 | 360 | 360 | 8,000 | 90 |
| 2005-07-27 | 378 | 380 | 370 | 370 | 25,000 | 92.50 |
| 2005-07-26 | 351 | 360 | 351 | 360 | 9,000 | 90 |
| 2005-07-25 | 350 | 350 | 350 | 350 | 5,000 | 87.50 |
| 2005-07-22 | 343 | 343 | 343 | 343 | 1,000 | 85.75 |
| 2005-07-20 | 358 | 358 | 335 | 340 | 20,000 | 85 |
| 2005-07-19 | 355 | 355 | 349 | 349 | 7,000 | 87.25 |
| 2005-07-15 | 350 | 350 | 347 | 350 | 15,000 | 87.50 |
| 2005-07-14 | 349 | 349 | 348 | 348 | 2,000 | 87 |
| 2005-07-13 | 341 | 350 | 341 | 345 | 10,000 | 86.25 |
| 2005-07-12 | 344 | 344 | 340 | 340 | 6,000 | 85 |
| 2005-07-11 | 340 | 340 | 340 | 340 | 7,000 | 85 |
| 2005-07-08 | 340 | 340 | 340 | 340 | 4,000 | 85 |
| 2005-07-06 | 340 | 343 | 340 | 343 | 3,000 | 85.75 |
| 2005-07-05 | 340 | 340 | 340 | 340 | 3,000 | 85 |
| 2005-07-04 | 341 | 341 | 340 | 340 | 5,000 | 85 |
| 2005-07-01 | 340 | 340 | 340 | 340 | 2,000 | 85 |
| 2005-06-30 | 330 | 335 | 330 | 335 | 4,000 | 83.75 |
| 2005-06-28 | 330 | 330 | 330 | 330 | 3,000 | 82.50 |
| 2005-06-27 | 333 | 333 | 333 | 333 | 8,000 | 83.25 |
| 2005-06-24 | 330 | 330 | 330 | 330 | 10,000 | 82.50 |
| 2005-06-23 | 329 | 330 | 329 | 330 | 10,000 | 82.50 |
| 2005-06-21 | 325 | 325 | 325 | 325 | 1,000 | 81.25 |
| 2005-06-20 | 329 | 329 | 325 | 325 | 4,000 | 81.25 |
| 2005-06-17 | 321 | 324 | 321 | 324 | 5,000 | 81 |
| 2005-06-16 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2005-06-15 | 324 | 324 | 324 | 324 | 3,000 | 81 |
| 2005-06-10 | 324 | 324 | 324 | 324 | 2,000 | 81 |
| 2005-06-08 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2005-06-07 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2005-06-06 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2005-06-03 | 308 | 318 | 308 | 318 | 2,000 | 79.50 |
| 2005-06-02 | 316 | 316 | 316 | 316 | 1,000 | 79 |
| 2005-06-01 | 320 | 320 | 320 | 320 | 3,000 | 80 |
| 2005-05-31 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2005-05-30 | 324 | 324 | 324 | 324 | 5,000 | 81 |
| 2005-05-27 | 315 | 315 | 315 | 315 | 2,000 | 78.75 |
| 2005-05-23 | 315 | 315 | 315 | 315 | 4,000 | 78.75 |
| 2005-05-20 | 315 | 315 | 315 | 315 | 2,000 | 78.75 |
| 2005-05-18 | 312 | 312 | 312 | 312 | 1,000 | 78 |
| 2005-05-17 | 300 | 300 | 300 | 300 | 1,000 | 75 |
| 2005-05-16 | 305 | 305 | 305 | 305 | 8,000 | 76.25 |
| 2005-05-12 | 313 | 313 | 313 | 313 | 1,000 | 78.25 |
| 2005-05-11 | 312 | 312 | 312 | 312 | 3,000 | 78 |
| 2005-05-10 | 323 | 323 | 309 | 309 | 5,000 | 77.25 |
| 2005-05-06 | 316 | 316 | 313 | 313 | 4,000 | 78.25 |
| 2005-05-02 | 315 | 315 | 315 | 315 | 2,000 | 78.75 |
| 2005-04-28 | 324 | 324 | 315 | 315 | 5,000 | 78.75 |
| 2005-04-27 | 317 | 319 | 315 | 319 | 13,000 | 79.75 |
| 2005-04-26 | 321 | 321 | 317 | 317 | 3,000 | 79.25 |
| 2005-04-25 | 323 | 324 | 317 | 317 | 3,000 | 79.25 |
| 2005-04-22 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2005-04-20 | 322 | 325 | 322 | 325 | 5,000 | 81.25 |
| 2005-04-18 | 315 | 315 | 315 | 315 | 1,000 | 78.75 |
| 2005-04-15 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2005-04-14 | 318 | 318 | 318 | 318 | 1,000 | 79.50 |
| 2005-04-13 | 316 | 319 | 316 | 319 | 3,000 | 79.75 |
| 2005-04-11 | 317 | 317 | 315 | 315 | 2,000 | 78.75 |
| 2005-04-08 | 319 | 319 | 319 | 319 | 1,000 | 79.75 |
| 2005-04-06 | 313 | 313 | 313 | 313 | 1,000 | 78.25 |
| 2005-04-05 | 308 | 318 | 308 | 318 | 4,000 | 79.50 |
| 2005-04-01 | 329 | 330 | 302 | 313 | 11,000 | 78.25 |
| 2005-03-31 | 330 | 330 | 325 | 325 | 2,000 | 81.25 |
| 2005-03-30 | 332 | 341 | 332 | 341 | 3,000 | 85.25 |
| 2005-03-29 | 330 | 330 | 330 | 330 | 5,000 | 82.50 |
| 2005-03-28 | 330 | 330 | 330 | 330 | 2,000 | 82.50 |
| 2005-03-25 | 347 | 347 | 342 | 346 | 6,000 | 86.50 |
| 2005-03-24 | 350 | 350 | 347 | 350 | 26,000 | 87.50 |
| 2005-03-23 | 352 | 354 | 334 | 347 | 24,000 | 86.75 |
| 2005-03-22 | 346 | 352 | 346 | 350 | 17,000 | 87.50 |
| 2005-03-18 | 339 | 340 | 339 | 340 | 5,000 | 85 |
| 2005-03-17 | 338 | 338 | 334 | 334 | 7,000 | 83.50 |
| 2005-03-16 | 337 | 337 | 330 | 330 | 4,000 | 82.50 |
| 2005-03-15 | 336 | 336 | 336 | 336 | 6,000 | 84 |
| 2005-03-14 | 327 | 330 | 327 | 330 | 5,000 | 82.50 |
| 2005-03-11 | 326 | 326 | 326 | 326 | 1,000 | 81.50 |
| 2005-03-10 | 327 | 327 | 327 | 327 | 4,000 | 81.75 |
| 2005-03-09 | 326 | 327 | 326 | 327 | 2,000 | 81.75 |
| 2005-03-08 | 327 | 327 | 327 | 327 | 4,000 | 81.75 |
| 2005-03-07 | 330 | 330 | 327 | 327 | 4,000 | 81.75 |
| 2005-03-04 | 327 | 327 | 327 | 327 | 1,000 | 81.75 |
| 2005-03-03 | 326 | 326 | 326 | 326 | 2,000 | 81.50 |
| 2005-03-02 | 329 | 330 | 326 | 326 | 6,000 | 81.50 |
| 2005-03-01 | 328 | 328 | 328 | 328 | 3,000 | 82 |
| 2005-02-28 | 322 | 327 | 322 | 326 | 5,000 | 81.50 |
| 2005-02-25 | 318 | 318 | 318 | 318 | 8,000 | 79.50 |
| 2005-02-24 | 328 | 328 | 328 | 328 | 1,000 | 82 |
| 2005-02-23 | 328 | 328 | 328 | 328 | 1,000 | 82 |
| 2005-02-21 | 329 | 329 | 329 | 329 | 3,000 | 82.25 |
| 2005-02-18 | 326 | 326 | 326 | 326 | 1,000 | 81.50 |
| 2005-02-17 | 321 | 321 | 321 | 321 | 1,000 | 80.25 |
| 2005-02-15 | 328 | 329 | 328 | 329 | 3,000 | 82.25 |
| 2005-02-14 | 317 | 325 | 317 | 325 | 5,000 | 81.25 |
| 2005-02-10 | 316 | 316 | 316 | 316 | 2,000 | 79 |
| 2005-02-09 | 313 | 313 | 313 | 313 | 1,000 | 78.25 |
| 2005-02-07 | 314 | 314 | 314 | 314 | 1,000 | 78.50 |
| 2005-02-04 | 313 | 313 | 313 | 313 | 1,000 | 78.25 |
| 2005-02-03 | 327 | 327 | 327 | 327 | 1,000 | 81.75 |
| 2005-02-02 | 327 | 327 | 327 | 327 | 1,000 | 81.75 |
| 2005-02-01 | 328 | 328 | 327 | 327 | 4,000 | 81.75 |
| 2005-01-27 | 322 | 322 | 322 | 322 | 7,000 | 80.50 |
| 2005-01-25 | 311 | 311 | 311 | 311 | 1,000 | 77.75 |
| 2005-01-24 | 308 | 310 | 306 | 310 | 3,000 | 77.50 |
| 2005-01-21 | 303 | 308 | 303 | 308 | 2,000 | 77 |
| 2005-01-20 | 307 | 307 | 307 | 307 | 4,000 | 76.75 |
| 2005-01-17 | 303 | 305 | 303 | 305 | 9,000 | 76.25 |
| 2005-01-14 | 305 | 308 | 300 | 300 | 10,000 | 75 |
| 2005-01-11 | 306 | 308 | 300 | 300 | 5,000 | 75 |
| 2005-01-06 | 300 | 300 | 296 | 300 | 5,000 | 75 |
| 2005-01-05 | 304 | 304 | 299 | 299 | 3,000 | 74.75 |
| 2005-01-04 | 305 | 305 | 304 | 304 | 3,000 | 76 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
