1726 (株)ビーアールホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 240 | 240 | 232 | 232 | 18,000 | 58 |
| 2006-12-28 | 236 | 236 | 220 | 231 | 18,000 | 57.75 |
| 2006-12-27 | 250 | 255 | 233 | 236 | 87,000 | 59 |
| 2006-12-26 | 271 | 271 | 270 | 270 | 4,000 | 67.50 |
| 2006-12-25 | 280 | 280 | 271 | 271 | 5,000 | 67.75 |
| 2006-12-22 | 278 | 278 | 278 | 278 | 1,000 | 69.50 |
| 2006-12-21 | 280 | 280 | 280 | 280 | 1,000 | 70 |
| 2006-12-20 | 284 | 284 | 284 | 284 | 3,000 | 71 |
| 2006-12-19 | 281 | 281 | 280 | 280 | 3,000 | 70 |
| 2006-12-18 | 281 | 281 | 281 | 281 | 1,000 | 70.25 |
| 2006-12-15 | 285 | 285 | 284 | 284 | 5,000 | 71 |
| 2006-12-14 | 286 | 286 | 286 | 286 | 2,000 | 71.50 |
| 2006-12-13 | 288 | 288 | 285 | 285 | 3,000 | 71.25 |
| 2006-12-12 | 289 | 289 | 282 | 285 | 7,000 | 71.25 |
| 2006-12-11 | 290 | 290 | 281 | 282 | 6,000 | 70.50 |
| 2006-12-08 | 293 | 293 | 283 | 288 | 4,000 | 72 |
| 2006-12-01 | 299 | 299 | 299 | 299 | 12,000 | 74.75 |
| 2006-11-30 | 287 | 290 | 287 | 290 | 3,000 | 72.50 |
| 2006-11-29 | 287 | 287 | 287 | 287 | 1,000 | 71.75 |
| 2006-11-28 | 270 | 275 | 270 | 275 | 4,000 | 68.75 |
| 2006-11-27 | 285 | 285 | 270 | 270 | 13,000 | 67.50 |
| 2006-11-24 | 270 | 271 | 270 | 271 | 4,000 | 67.75 |
| 2006-11-22 | 286 | 286 | 272 | 272 | 4,000 | 68 |
| 2006-11-21 | 271 | 281 | 271 | 281 | 4,000 | 70.25 |
| 2006-11-20 | 282 | 282 | 271 | 271 | 7,000 | 67.75 |
| 2006-11-17 | 281 | 281 | 272 | 272 | 10,000 | 68 |
| 2006-11-16 | 290 | 290 | 290 | 290 | 5,000 | 72.50 |
| 2006-11-15 | 299 | 299 | 294 | 294 | 5,000 | 73.50 |
| 2006-11-13 | 305 | 305 | 300 | 300 | 5,000 | 75 |
| 2006-11-10 | 302 | 320 | 302 | 320 | 4,000 | 80 |
| 2006-11-09 | 310 | 310 | 302 | 302 | 6,000 | 75.50 |
| 2006-11-08 | 310 | 310 | 310 | 310 | 3,000 | 77.50 |
| 2006-11-07 | 321 | 321 | 320 | 320 | 4,000 | 80 |
| 2006-11-06 | 323 | 323 | 323 | 323 | 1,000 | 80.75 |
| 2006-11-01 | 333 | 333 | 333 | 333 | 11,000 | 83.25 |
| 2006-10-31 | 320 | 323 | 320 | 323 | 2,000 | 80.75 |
| 2006-10-30 | 332 | 332 | 323 | 323 | 8,000 | 80.75 |
| 2006-10-27 | 340 | 340 | 332 | 332 | 8,000 | 83 |
| 2006-10-26 | 339 | 339 | 336 | 337 | 6,000 | 84.25 |
| 2006-10-25 | 350 | 350 | 350 | 350 | 2,000 | 87.50 |
| 2006-10-24 | 350 | 350 | 350 | 350 | 2,000 | 87.50 |
| 2006-10-20 | 355 | 355 | 355 | 355 | 1,000 | 88.75 |
| 2006-10-19 | 340 | 340 | 340 | 340 | 1,000 | 85 |
| 2006-10-16 | 360 | 360 | 340 | 340 | 3,000 | 85 |
| 2006-10-11 | 352 | 352 | 351 | 351 | 4,000 | 87.75 |
| 2006-10-10 | 369 | 369 | 369 | 369 | 1,000 | 92.25 |
| 2006-10-05 | 353 | 353 | 353 | 353 | 5,000 | 88.25 |
| 2006-10-04 | 355 | 355 | 355 | 355 | 1,000 | 88.75 |
| 2006-09-29 | 375 | 375 | 355 | 355 | 11,000 | 88.75 |
| 2006-09-27 | 380 | 380 | 375 | 375 | 8,000 | 93.75 |
| 2006-09-26 | 368 | 368 | 368 | 368 | 3,000 | 92 |
| 2006-09-20 | 379 | 379 | 379 | 379 | 1,000 | 94.75 |
| 2006-09-15 | 378 | 379 | 378 | 379 | 4,000 | 94.75 |
| 2006-09-11 | 379 | 379 | 379 | 379 | 1,000 | 94.75 |
| 2006-09-01 | 390 | 390 | 390 | 390 | 8,000 | 97.50 |
| 2006-08-31 | 380 | 380 | 380 | 380 | 3,000 | 95 |
| 2006-08-30 | 370 | 370 | 370 | 370 | 1,000 | 92.50 |
| 2006-08-25 | 374 | 374 | 374 | 374 | 9,000 | 93.50 |
| 2006-08-24 | 359 | 359 | 359 | 359 | 2,000 | 89.75 |
| 2006-08-23 | 364 | 364 | 364 | 364 | 2,000 | 91 |
| 2006-08-21 | 365 | 365 | 364 | 364 | 3,000 | 91 |
| 2006-08-16 | 346 | 346 | 346 | 346 | 3,000 | 86.50 |
| 2006-08-15 | 345 | 345 | 345 | 345 | 7,000 | 86.25 |
| 2006-08-10 | 380 | 380 | 380 | 380 | 1,000 | 95 |
| 2006-08-01 | 390 | 390 | 390 | 390 | 10,000 | 97.50 |
| 2006-07-31 | 380 | 380 | 380 | 380 | 3,000 | 95 |
| 2006-07-27 | 399 | 399 | 399 | 399 | 16,000 | 99.75 |
| 2006-07-26 | 378 | 380 | 378 | 380 | 2,000 | 95 |
| 2006-07-25 | 379 | 379 | 379 | 379 | 1,000 | 94.75 |
| 2006-07-20 | 380 | 380 | 380 | 380 | 4,000 | 95 |
| 2006-07-18 | 400 | 400 | 400 | 400 | 6,000 | 100 |
| 2006-07-12 | 395 | 395 | 395 | 395 | 3,000 | 98.75 |
| 2006-07-11 | 395 | 395 | 395 | 395 | 1,000 | 98.75 |
| 2006-07-10 | 399 | 399 | 399 | 399 | 3,000 | 99.75 |
| 2006-06-30 | 374 | 374 | 369 | 369 | 11,000 | 92.25 |
| 2006-06-27 | 359 | 359 | 359 | 359 | 5,000 | 89.75 |
| 2006-06-26 | 369 | 369 | 369 | 369 | 2,000 | 92.25 |
| 2006-06-20 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2006-06-19 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2006-06-15 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2006-06-13 | 330 | 330 | 326 | 326 | 3,000 | 81.50 |
| 2006-06-12 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2006-06-09 | 345 | 345 | 341 | 341 | 2,000 | 85.25 |
| 2006-06-08 | 343 | 345 | 343 | 345 | 2,000 | 86.25 |
| 2006-06-06 | 335 | 335 | 335 | 335 | 1,000 | 83.75 |
| 2006-06-05 | 345 | 345 | 345 | 345 | 1,000 | 86.25 |
| 2006-06-02 | 370 | 370 | 345 | 345 | 3,000 | 86.25 |
| 2006-06-01 | 370 | 370 | 370 | 370 | 12,000 | 92.50 |
| 2006-05-31 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2006-05-29 | 345 | 345 | 340 | 340 | 2,000 | 85 |
| 2006-05-26 | 355 | 355 | 355 | 355 | 6,000 | 88.75 |
| 2006-05-25 | 359 | 359 | 346 | 346 | 2,000 | 86.50 |
| 2006-05-22 | 375 | 375 | 360 | 360 | 2,000 | 90 |
| 2006-05-19 | 360 | 360 | 360 | 360 | 1,000 | 90 |
| 2006-05-16 | 368 | 368 | 368 | 368 | 1,000 | 92 |
| 2006-05-15 | 369 | 369 | 369 | 369 | 3,000 | 92.25 |
| 2006-05-12 | 360 | 360 | 360 | 360 | 1,000 | 90 |
| 2006-05-11 | 367 | 367 | 360 | 360 | 5,000 | 90 |
| 2006-05-10 | 366 | 366 | 366 | 366 | 2,000 | 91.50 |
| 2006-05-09 | 370 | 370 | 370 | 370 | 1,000 | 92.50 |
| 2006-05-08 | 366 | 366 | 366 | 366 | 1,000 | 91.50 |
| 2006-05-01 | 389 | 389 | 365 | 365 | 13,000 | 91.25 |
| 2006-04-28 | 370 | 370 | 362 | 362 | 8,000 | 90.50 |
| 2006-04-27 | 369 | 375 | 369 | 370 | 13,000 | 92.50 |
| 2006-04-26 | 388 | 388 | 388 | 388 | 1,000 | 97 |
| 2006-04-24 | 390 | 390 | 390 | 390 | 1,000 | 97.50 |
| 2006-04-20 | 393 | 393 | 391 | 391 | 3,000 | 97.75 |
| 2006-04-18 | 393 | 393 | 393 | 393 | 1,000 | 98.25 |
| 2006-04-17 | 402 | 402 | 402 | 402 | 2,000 | 100.50 |
| 2006-04-14 | 402 | 402 | 402 | 402 | 2,000 | 100.50 |
| 2006-04-13 | 402 | 402 | 397 | 397 | 2,000 | 99.25 |
| 2006-04-12 | 408 | 408 | 390 | 402 | 3,000 | 100.50 |
| 2006-04-10 | 408 | 408 | 408 | 408 | 1,000 | 102 |
| 2006-04-07 | 403 | 403 | 403 | 403 | 3,000 | 100.75 |
| 2006-04-06 | 403 | 403 | 403 | 403 | 4,000 | 100.75 |
| 2006-04-05 | 408 | 408 | 403 | 403 | 2,000 | 100.75 |
| 2006-04-04 | 408 | 408 | 408 | 408 | 2,000 | 102 |
| 2006-04-03 | 403 | 419 | 403 | 419 | 4,000 | 104.75 |
| 2006-03-31 | 418 | 418 | 418 | 418 | 11,000 | 104.50 |
| 2006-03-30 | 399 | 399 | 399 | 399 | 1,000 | 99.75 |
| 2006-03-27 | 403 | 404 | 400 | 404 | 8,000 | 101 |
| 2006-03-24 | 395 | 395 | 390 | 395 | 24,000 | 98.75 |
| 2006-03-20 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 2006-03-15 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 2006-03-14 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 2006-03-13 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 2006-03-10 | 405 | 405 | 405 | 405 | 1,000 | 101.25 |
| 2006-03-09 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 2006-03-08 | 395 | 395 | 395 | 395 | 2,000 | 98.75 |
| 2006-03-02 | 425 | 425 | 425 | 425 | 2,000 | 106.25 |
| 2006-03-01 | 431 | 431 | 431 | 431 | 12,000 | 107.75 |
| 2006-02-28 | 391 | 396 | 391 | 396 | 3,000 | 99 |
| 2006-02-27 | 380 | 390 | 380 | 390 | 14,000 | 97.50 |
| 2006-02-24 | 390 | 390 | 390 | 390 | 3,000 | 97.50 |
| 2006-02-22 | 396 | 396 | 396 | 396 | 2,000 | 99 |
| 2006-02-21 | 376 | 376 | 376 | 376 | 1,000 | 94 |
| 2006-02-20 | 405 | 405 | 374 | 374 | 6,000 | 93.50 |
| 2006-02-15 | 408 | 408 | 408 | 408 | 2,000 | 102 |
| 2006-02-14 | 401 | 401 | 395 | 395 | 3,000 | 98.75 |
| 2006-02-13 | 405 | 405 | 400 | 400 | 6,000 | 100 |
| 2006-02-10 | 413 | 413 | 404 | 404 | 3,000 | 101 |
| 2006-02-09 | 404 | 404 | 404 | 404 | 1,000 | 101 |
| 2006-02-08 | 404 | 404 | 404 | 404 | 1,000 | 101 |
| 2006-02-07 | 408 | 408 | 408 | 408 | 1,000 | 102 |
| 2006-02-06 | 410 | 410 | 405 | 405 | 2,000 | 101.25 |
| 2006-02-03 | 415 | 415 | 415 | 415 | 2,000 | 103.75 |
| 2006-02-02 | 415 | 415 | 415 | 415 | 5,000 | 103.75 |
| 2006-02-01 | 444 | 444 | 414 | 414 | 11,000 | 103.50 |
| 2006-01-31 | 412 | 412 | 412 | 412 | 1,000 | 103 |
| 2006-01-27 | 401 | 401 | 401 | 401 | 5,000 | 100.25 |
| 2006-01-26 | 391 | 400 | 391 | 400 | 4,000 | 100 |
| 2006-01-25 | 390 | 393 | 388 | 390 | 4,000 | 97.50 |
| 2006-01-24 | 404 | 404 | 403 | 403 | 2,000 | 100.75 |
| 2006-01-20 | 413 | 413 | 409 | 409 | 6,000 | 102.25 |
| 2006-01-19 | 390 | 410 | 390 | 408 | 22,000 | 102 |
| 2006-01-18 | 440 | 440 | 440 | 440 | 1,000 | 110 |
| 2006-01-17 | 440 | 440 | 440 | 440 | 7,000 | 110 |
| 2006-01-16 | 440 | 440 | 440 | 440 | 5,000 | 110 |
| 2006-01-12 | 440 | 440 | 431 | 431 | 6,000 | 107.75 |
| 2006-01-11 | 431 | 431 | 431 | 431 | 1,000 | 107.75 |
| 2006-01-10 | 429 | 430 | 429 | 430 | 8,000 | 107.50 |
| 2006-01-06 | 412 | 422 | 412 | 422 | 6,000 | 105.50 |
| 2006-01-05 | 410 | 411 | 409 | 411 | 5,000 | 102.75 |
| 2006-01-04 | 407 | 407 | 407 | 407 | 2,000 | 101.75 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
