1726 (株)ビーアールホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 152 | 152 | 152 | 152 | 13,000 | 38 |
| 2007-12-27 | 144 | 144 | 143 | 144 | 14,000 | 36 |
| 2007-12-26 | 138 | 138 | 138 | 138 | 1,000 | 34.50 |
| 2007-12-25 | 133 | 133 | 133 | 133 | 2,000 | 33.25 |
| 2007-12-21 | 123 | 123 | 123 | 123 | 8,000 | 30.75 |
| 2007-12-20 | 153 | 153 | 138 | 138 | 12,000 | 34.50 |
| 2007-12-19 | 135 | 138 | 135 | 138 | 2,000 | 34.50 |
| 2007-12-17 | 156 | 156 | 140 | 140 | 6,000 | 35 |
| 2007-12-14 | 145 | 145 | 141 | 141 | 2,000 | 35.25 |
| 2007-12-13 | 148 | 148 | 140 | 140 | 2,000 | 35 |
| 2007-12-12 | 153 | 153 | 153 | 153 | 7,000 | 38.25 |
| 2007-12-10 | 145 | 145 | 145 | 145 | 2,000 | 36.25 |
| 2007-12-06 | 145 | 145 | 145 | 145 | 2,000 | 36.25 |
| 2007-12-03 | 148 | 148 | 148 | 148 | 1,000 | 37 |
| 2007-11-30 | 152 | 152 | 150 | 152 | 16,000 | 38 |
| 2007-11-29 | 142 | 142 | 142 | 142 | 2,000 | 35.50 |
| 2007-11-28 | 142 | 152 | 142 | 142 | 9,000 | 35.50 |
| 2007-11-27 | 131 | 162 | 130 | 135 | 27,000 | 33.75 |
| 2007-11-26 | 122 | 123 | 122 | 123 | 3,000 | 30.75 |
| 2007-11-22 | 109 | 114 | 109 | 114 | 5,000 | 28.50 |
| 2007-11-20 | 115 | 115 | 115 | 115 | 12,000 | 28.75 |
| 2007-11-19 | 115 | 115 | 115 | 115 | 1,000 | 28.75 |
| 2007-11-15 | 127 | 127 | 117 | 117 | 8,000 | 29.25 |
| 2007-11-14 | 124 | 125 | 115 | 115 | 14,000 | 28.75 |
| 2007-11-13 | 120 | 120 | 120 | 120 | 2,000 | 30 |
| 2007-11-12 | 135 | 135 | 117 | 118 | 8,000 | 29.50 |
| 2007-11-02 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2007-11-01 | 135 | 135 | 130 | 130 | 17,000 | 32.50 |
| 2007-10-31 | 130 | 134 | 128 | 134 | 18,000 | 33.50 |
| 2007-10-30 | 133 | 133 | 130 | 130 | 11,000 | 32.50 |
| 2007-10-29 | 138 | 138 | 128 | 136 | 7,000 | 34 |
| 2007-10-26 | 140 | 140 | 130 | 138 | 29,000 | 34.50 |
| 2007-10-25 | 138 | 138 | 138 | 138 | 1,000 | 34.50 |
| 2007-10-24 | 135 | 135 | 135 | 135 | 3,000 | 33.75 |
| 2007-10-23 | 145 | 145 | 135 | 136 | 14,000 | 34 |
| 2007-10-22 | 145 | 145 | 140 | 145 | 6,000 | 36.25 |
| 2007-10-19 | 139 | 139 | 136 | 136 | 3,000 | 34 |
| 2007-10-18 | 135 | 154 | 135 | 140 | 16,000 | 35 |
| 2007-10-17 | 145 | 145 | 130 | 131 | 6,000 | 32.75 |
| 2007-10-16 | 155 | 155 | 150 | 150 | 4,000 | 37.50 |
| 2007-10-15 | 154 | 154 | 154 | 154 | 7,000 | 38.50 |
| 2007-10-12 | 160 | 160 | 152 | 152 | 7,000 | 38 |
| 2007-10-11 | 165 | 165 | 160 | 160 | 6,000 | 40 |
| 2007-10-10 | 163 | 164 | 160 | 164 | 4,000 | 41 |
| 2007-10-09 | 163 | 163 | 163 | 163 | 2,000 | 40.75 |
| 2007-10-03 | 165 | 165 | 165 | 165 | 5,000 | 41.25 |
| 2007-10-01 | 174 | 174 | 174 | 174 | 12,000 | 43.50 |
| 2007-09-28 | 172 | 172 | 172 | 172 | 2,000 | 43 |
| 2007-09-27 | 175 | 175 | 175 | 175 | 12,000 | 43.75 |
| 2007-09-26 | 174 | 174 | 169 | 170 | 6,000 | 42.50 |
| 2007-09-25 | 195 | 195 | 165 | 165 | 29,000 | 41.25 |
| 2007-09-21 | 190 | 190 | 190 | 190 | 1,000 | 47.50 |
| 2007-09-20 | 195 | 195 | 185 | 185 | 3,000 | 46.25 |
| 2007-09-18 | 194 | 194 | 190 | 190 | 6,000 | 47.50 |
| 2007-09-12 | 186 | 196 | 186 | 196 | 3,000 | 49 |
| 2007-09-11 | 198 | 202 | 198 | 202 | 2,000 | 50.50 |
| 2007-09-10 | 230 | 230 | 195 | 195 | 15,000 | 48.75 |
| 2007-08-31 | 235 | 235 | 235 | 235 | 9,000 | 58.75 |
| 2007-08-30 | 235 | 235 | 235 | 235 | 1,000 | 58.75 |
| 2007-08-29 | 230 | 230 | 230 | 230 | 1,000 | 57.50 |
| 2007-08-27 | 235 | 235 | 230 | 230 | 10,000 | 57.50 |
| 2007-08-24 | 230 | 230 | 230 | 230 | 1,000 | 57.50 |
| 2007-08-21 | 230 | 230 | 230 | 230 | 1,000 | 57.50 |
| 2007-08-20 | 236 | 236 | 236 | 236 | 2,000 | 59 |
| 2007-08-15 | 237 | 237 | 237 | 237 | 4,000 | 59.25 |
| 2007-08-14 | 230 | 230 | 230 | 230 | 1,000 | 57.50 |
| 2007-08-10 | 237 | 237 | 237 | 237 | 1,000 | 59.25 |
| 2007-08-07 | 227 | 227 | 227 | 227 | 1,000 | 56.75 |
| 2007-08-01 | 238 | 238 | 238 | 238 | 8,000 | 59.50 |
| 2007-07-31 | 234 | 235 | 234 | 235 | 2,000 | 58.75 |
| 2007-07-27 | 236 | 236 | 236 | 236 | 8,000 | 59 |
| 2007-07-26 | 226 | 237 | 226 | 237 | 2,000 | 59.25 |
| 2007-07-25 | 235 | 235 | 230 | 230 | 6,000 | 57.50 |
| 2007-07-24 | 231 | 232 | 231 | 232 | 3,000 | 58 |
| 2007-07-23 | 230 | 230 | 230 | 230 | 4,000 | 57.50 |
| 2007-07-20 | 233 | 233 | 233 | 233 | 5,000 | 58.25 |
| 2007-07-19 | 237 | 237 | 236 | 237 | 3,000 | 59.25 |
| 2007-07-17 | 245 | 245 | 245 | 245 | 2,000 | 61.25 |
| 2007-07-13 | 240 | 240 | 237 | 237 | 2,000 | 59.25 |
| 2007-07-12 | 245 | 245 | 245 | 245 | 4,000 | 61.25 |
| 2007-07-11 | 237 | 237 | 237 | 237 | 1,000 | 59.25 |
| 2007-07-10 | 245 | 245 | 236 | 236 | 3,000 | 59 |
| 2007-07-09 | 243 | 243 | 243 | 243 | 1,000 | 60.75 |
| 2007-07-06 | 235 | 235 | 232 | 233 | 6,000 | 58.25 |
| 2007-07-05 | 241 | 241 | 240 | 240 | 3,000 | 60 |
| 2007-07-04 | 239 | 239 | 239 | 239 | 3,000 | 59.75 |
| 2007-06-29 | 253 | 253 | 253 | 253 | 14,000 | 63.25 |
| 2007-06-27 | 248 | 248 | 245 | 245 | 9,000 | 61.25 |
| 2007-06-26 | 245 | 245 | 245 | 245 | 1,000 | 61.25 |
| 2007-06-22 | 248 | 250 | 248 | 250 | 4,000 | 62.50 |
| 2007-06-20 | 248 | 248 | 243 | 243 | 3,000 | 60.75 |
| 2007-06-19 | 245 | 245 | 245 | 245 | 1,000 | 61.25 |
| 2007-06-18 | 248 | 248 | 248 | 248 | 2,000 | 62 |
| 2007-06-15 | 255 | 255 | 245 | 253 | 4,000 | 63.25 |
| 2007-06-14 | 250 | 250 | 250 | 250 | 1,000 | 62.50 |
| 2007-06-11 | 250 | 250 | 250 | 250 | 1,000 | 62.50 |
| 2007-06-08 | 250 | 250 | 250 | 250 | 1,000 | 62.50 |
| 2007-06-05 | 249 | 249 | 249 | 249 | 2,000 | 62.25 |
| 2007-06-04 | 260 | 260 | 260 | 260 | 1,000 | 65 |
| 2007-06-01 | 260 | 260 | 260 | 260 | 13,000 | 65 |
| 2007-05-31 | 259 | 260 | 259 | 260 | 3,000 | 65 |
| 2007-05-30 | 256 | 257 | 256 | 257 | 2,000 | 64.25 |
| 2007-05-29 | 255 | 255 | 255 | 255 | 1,000 | 63.75 |
| 2007-05-28 | 263 | 263 | 263 | 263 | 2,000 | 65.75 |
| 2007-05-25 | 255 | 255 | 255 | 255 | 7,000 | 63.75 |
| 2007-05-24 | 251 | 251 | 242 | 242 | 2,000 | 60.50 |
| 2007-05-23 | 251 | 251 | 251 | 251 | 1,000 | 62.75 |
| 2007-05-22 | 241 | 241 | 241 | 241 | 2,000 | 60.25 |
| 2007-05-21 | 249 | 249 | 244 | 248 | 4,000 | 62 |
| 2007-05-18 | 245 | 245 | 244 | 244 | 2,000 | 61 |
| 2007-05-17 | 260 | 260 | 260 | 260 | 4,000 | 65 |
| 2007-05-16 | 265 | 265 | 260 | 260 | 2,000 | 65 |
| 2007-05-15 | 274 | 274 | 274 | 274 | 3,000 | 68.50 |
| 2007-05-14 | 264 | 264 | 264 | 264 | 1,000 | 66 |
| 2007-05-11 | 264 | 264 | 261 | 261 | 3,000 | 65.25 |
| 2007-05-10 | 279 | 279 | 279 | 279 | 1,000 | 69.75 |
| 2007-05-01 | 280 | 280 | 260 | 260 | 16,000 | 65 |
| 2007-04-27 | 272 | 272 | 265 | 265 | 14,000 | 66.25 |
| 2007-04-25 | 266 | 266 | 261 | 261 | 2,000 | 65.25 |
| 2007-04-24 | 266 | 266 | 266 | 266 | 1,000 | 66.50 |
| 2007-04-20 | 275 | 275 | 268 | 268 | 2,000 | 67 |
| 2007-04-19 | 277 | 277 | 265 | 265 | 4,000 | 66.25 |
| 2007-04-18 | 269 | 269 | 269 | 269 | 1,000 | 67.25 |
| 2007-04-16 | 280 | 280 | 280 | 280 | 3,000 | 70 |
| 2007-04-12 | 270 | 270 | 270 | 270 | 1,000 | 67.50 |
| 2007-04-11 | 271 | 271 | 271 | 271 | 1,000 | 67.75 |
| 2007-04-10 | 279 | 279 | 272 | 272 | 2,000 | 68 |
| 2007-04-09 | 276 | 276 | 276 | 276 | 1,000 | 69 |
| 2007-04-06 | 277 | 277 | 277 | 277 | 1,000 | 69.25 |
| 2007-04-05 | 285 | 285 | 280 | 284 | 3,000 | 71 |
| 2007-03-30 | 295 | 295 | 295 | 295 | 12,000 | 73.75 |
| 2007-03-29 | 275 | 282 | 275 | 282 | 4,000 | 70.50 |
| 2007-03-28 | 284 | 284 | 284 | 284 | 1,000 | 71 |
| 2007-03-26 | 290 | 294 | 289 | 293 | 10,000 | 73.25 |
| 2007-03-23 | 290 | 290 | 289 | 289 | 7,000 | 72.25 |
| 2007-03-22 | 280 | 280 | 278 | 278 | 5,000 | 69.50 |
| 2007-03-20 | 280 | 280 | 280 | 280 | 3,000 | 70 |
| 2007-03-19 | 278 | 281 | 278 | 281 | 5,000 | 70.25 |
| 2007-03-16 | 278 | 281 | 278 | 281 | 2,000 | 70.25 |
| 2007-03-15 | 273 | 276 | 273 | 273 | 8,000 | 68.25 |
| 2007-03-14 | 278 | 278 | 278 | 278 | 2,000 | 69.50 |
| 2007-03-13 | 277 | 277 | 277 | 277 | 2,000 | 69.25 |
| 2007-03-12 | 294 | 294 | 277 | 277 | 4,000 | 69.25 |
| 2007-03-09 | 266 | 266 | 266 | 266 | 1,000 | 66.50 |
| 2007-03-08 | 266 | 266 | 266 | 266 | 1,000 | 66.50 |
| 2007-03-07 | 270 | 270 | 266 | 266 | 5,000 | 66.50 |
| 2007-03-06 | 270 | 270 | 270 | 270 | 1,000 | 67.50 |
| 2007-03-05 | 280 | 280 | 280 | 280 | 6,000 | 70 |
| 2007-03-02 | 274 | 274 | 265 | 265 | 5,000 | 66.25 |
| 2007-03-01 | 301 | 301 | 298 | 298 | 25,000 | 74.50 |
| 2007-02-28 | 265 | 266 | 261 | 266 | 4,000 | 66.50 |
| 2007-02-27 | 267 | 267 | 264 | 267 | 10,000 | 66.75 |
| 2007-02-26 | 263 | 263 | 263 | 263 | 1,000 | 65.75 |
| 2007-02-23 | 257 | 257 | 255 | 255 | 8,000 | 63.75 |
| 2007-02-22 | 260 | 260 | 255 | 255 | 8,000 | 63.75 |
| 2007-02-20 | 264 | 266 | 264 | 266 | 2,000 | 66.50 |
| 2007-02-19 | 254 | 254 | 254 | 254 | 1,000 | 63.50 |
| 2007-02-16 | 253 | 258 | 253 | 253 | 7,000 | 63.25 |
| 2007-02-15 | 271 | 271 | 271 | 271 | 3,000 | 67.75 |
| 2007-02-13 | 266 | 266 | 266 | 266 | 1,000 | 66.50 |
| 2007-02-08 | 254 | 256 | 254 | 256 | 2,000 | 64 |
| 2007-02-07 | 269 | 269 | 269 | 269 | 3,000 | 67.25 |
| 2007-02-06 | 260 | 265 | 260 | 265 | 6,000 | 66.25 |
| 2007-02-05 | 263 | 263 | 260 | 260 | 11,000 | 65 |
| 2007-02-01 | 269 | 269 | 264 | 264 | 16,000 | 66 |
| 2007-01-31 | 260 | 260 | 260 | 260 | 10,000 | 65 |
| 2007-01-30 | 260 | 260 | 260 | 260 | 1,000 | 65 |
| 2007-01-29 | 256 | 256 | 256 | 256 | 2,000 | 64 |
| 2007-01-26 | 255 | 255 | 255 | 255 | 10,000 | 63.75 |
| 2007-01-25 | 255 | 255 | 251 | 251 | 2,000 | 62.75 |
| 2007-01-24 | 251 | 251 | 251 | 251 | 2,000 | 62.75 |
| 2007-01-23 | 253 | 253 | 252 | 252 | 5,000 | 63 |
| 2007-01-22 | 260 | 260 | 260 | 260 | 2,000 | 65 |
| 2007-01-18 | 247 | 250 | 247 | 250 | 7,000 | 62.50 |
| 2007-01-17 | 244 | 250 | 244 | 250 | 4,000 | 62.50 |
| 2007-01-16 | 244 | 244 | 244 | 244 | 2,000 | 61 |
| 2007-01-15 | 248 | 248 | 242 | 242 | 4,000 | 60.50 |
| 2007-01-12 | 249 | 249 | 239 | 239 | 3,000 | 59.75 |
| 2007-01-11 | 249 | 249 | 249 | 249 | 4,000 | 62.25 |
| 2007-01-10 | 248 | 249 | 248 | 249 | 5,000 | 62.25 |
| 2007-01-09 | 249 | 249 | 242 | 242 | 3,000 | 60.50 |
| 2007-01-05 | 242 | 246 | 242 | 246 | 3,000 | 61.50 |
| 2007-01-04 | 233 | 242 | 233 | 242 | 7,000 | 60.50 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
