1726 (株)ビーアールホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 56 | 56 | 56 | 56 | 13,000 | 14 |
| 2008-12-29 | 56 | 56 | 44 | 51 | 25,000 | 12.75 |
| 2008-12-26 | 57 | 57 | 50 | 56 | 27,000 | 14 |
| 2008-12-25 | 52 | 55 | 52 | 52 | 13,000 | 13 |
| 2008-12-24 | 53 | 53 | 50 | 51 | 18,000 | 12.75 |
| 2008-12-22 | 57 | 61 | 53 | 59 | 39,000 | 14.75 |
| 2008-12-19 | 53 | 62 | 53 | 59 | 77,000 | 14.75 |
| 2008-12-18 | 57 | 73 | 56 | 73 | 58,000 | 18.25 |
| 2008-12-17 | 68 | 68 | 65 | 65 | 3,000 | 16.25 |
| 2008-12-15 | 73 | 73 | 71 | 71 | 18,000 | 17.75 |
| 2008-12-11 | 68 | 68 | 65 | 65 | 8,000 | 16.25 |
| 2008-12-10 | 87 | 87 | 66 | 66 | 18,000 | 16.50 |
| 2008-12-08 | 73 | 73 | 73 | 73 | 4,000 | 18.25 |
| 2008-12-03 | 82 | 82 | 82 | 82 | 5,000 | 20.50 |
| 2008-12-02 | 85 | 85 | 69 | 74 | 22,000 | 18.50 |
| 2008-12-01 | 80 | 80 | 80 | 80 | 2,000 | 20 |
| 2008-11-28 | 90 | 90 | 85 | 86 | 11,000 | 21.50 |
| 2008-11-27 | 100 | 100 | 91 | 96 | 26,000 | 24 |
| 2008-11-26 | 99 | 100 | 99 | 100 | 7,000 | 25 |
| 2008-11-25 | 94 | 94 | 94 | 94 | 2,000 | 23.50 |
| 2008-11-21 | 98 | 98 | 85 | 85 | 7,000 | 21.25 |
| 2008-11-20 | 98 | 98 | 98 | 98 | 4,000 | 24.50 |
| 2008-11-19 | 107 | 107 | 98 | 98 | 5,000 | 24.50 |
| 2008-11-18 | 124 | 124 | 98 | 98 | 11,000 | 24.50 |
| 2008-11-17 | 114 | 114 | 114 | 114 | 5,000 | 28.50 |
| 2008-11-14 | 94 | 94 | 94 | 94 | 1,000 | 23.50 |
| 2008-11-13 | 94 | 94 | 94 | 94 | 1,000 | 23.50 |
| 2008-11-10 | 94 | 94 | 94 | 94 | 2,000 | 23.50 |
| 2008-11-04 | 95 | 95 | 95 | 95 | 1,000 | 23.75 |
| 2008-10-31 | 105 | 105 | 105 | 105 | 7,000 | 26.25 |
| 2008-10-30 | 99 | 105 | 98 | 105 | 5,000 | 26.25 |
| 2008-10-27 | 120 | 120 | 120 | 120 | 10,000 | 30 |
| 2008-10-24 | 86 | 86 | 86 | 86 | 1,000 | 21.50 |
| 2008-10-23 | 88 | 88 | 88 | 88 | 3,000 | 22 |
| 2008-10-21 | 90 | 90 | 90 | 90 | 5,000 | 22.50 |
| 2008-10-20 | 95 | 95 | 95 | 95 | 4,000 | 23.75 |
| 2008-10-17 | 93 | 93 | 87 | 87 | 4,000 | 21.75 |
| 2008-10-15 | 104 | 104 | 104 | 104 | 6,000 | 26 |
| 2008-10-14 | 84 | 84 | 84 | 84 | 1,000 | 21 |
| 2008-10-10 | 90 | 90 | 90 | 90 | 3,000 | 22.50 |
| 2008-10-07 | 83 | 83 | 73 | 76 | 3,000 | 19 |
| 2008-10-06 | 85 | 85 | 85 | 85 | 1,000 | 21.25 |
| 2008-10-03 | 89 | 94 | 89 | 94 | 2,000 | 23.50 |
| 2008-10-01 | 100 | 100 | 100 | 100 | 3,000 | 25 |
| 2008-09-30 | 120 | 120 | 99 | 99 | 10,000 | 24.75 |
| 2008-09-29 | 114 | 114 | 114 | 114 | 1,000 | 28.50 |
| 2008-09-26 | 109 | 114 | 109 | 114 | 10,000 | 28.50 |
| 2008-09-25 | 109 | 114 | 109 | 114 | 7,000 | 28.50 |
| 2008-09-22 | 109 | 109 | 109 | 109 | 3,000 | 27.25 |
| 2008-09-17 | 100 | 100 | 100 | 100 | 2,000 | 25 |
| 2008-09-16 | 94 | 94 | 94 | 94 | 6,000 | 23.50 |
| 2008-09-12 | 90 | 94 | 90 | 94 | 2,000 | 23.50 |
| 2008-09-10 | 88 | 89 | 88 | 89 | 5,000 | 22.25 |
| 2008-09-08 | 98 | 98 | 98 | 98 | 4,000 | 24.50 |
| 2008-09-05 | 92 | 92 | 85 | 86 | 6,000 | 21.50 |
| 2008-09-04 | 93 | 93 | 93 | 93 | 1,000 | 23.25 |
| 2008-09-03 | 109 | 109 | 102 | 102 | 6,000 | 25.50 |
| 2008-09-02 | 110 | 114 | 109 | 109 | 12,000 | 27.25 |
| 2008-08-29 | 133 | 133 | 133 | 133 | 5,000 | 33.25 |
| 2008-08-27 | 134 | 134 | 134 | 134 | 7,000 | 33.50 |
| 2008-08-26 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2008-08-25 | 126 | 126 | 126 | 126 | 3,000 | 31.50 |
| 2008-08-20 | 125 | 125 | 125 | 125 | 3,000 | 31.25 |
| 2008-08-19 | 125 | 125 | 125 | 125 | 2,000 | 31.25 |
| 2008-08-15 | 129 | 129 | 129 | 129 | 5,000 | 32.25 |
| 2008-08-14 | 121 | 121 | 121 | 121 | 1,000 | 30.25 |
| 2008-08-11 | 130 | 130 | 130 | 130 | 2,000 | 32.50 |
| 2008-08-08 | 127 | 127 | 127 | 127 | 1,000 | 31.75 |
| 2008-07-31 | 127 | 127 | 127 | 127 | 5,000 | 31.75 |
| 2008-07-30 | 125 | 132 | 125 | 132 | 4,000 | 33 |
| 2008-07-29 | 120 | 122 | 120 | 122 | 11,000 | 30.50 |
| 2008-07-25 | 135 | 135 | 128 | 129 | 19,000 | 32.25 |
| 2008-07-24 | 125 | 133 | 125 | 133 | 4,000 | 33.25 |
| 2008-07-22 | 134 | 134 | 125 | 125 | 5,000 | 31.25 |
| 2008-07-15 | 134 | 134 | 134 | 134 | 4,000 | 33.50 |
| 2008-07-14 | 130 | 130 | 130 | 130 | 2,000 | 32.50 |
| 2008-07-10 | 132 | 132 | 132 | 132 | 2,000 | 33 |
| 2008-07-01 | 124 | 124 | 124 | 124 | 1,000 | 31 |
| 2008-06-30 | 135 | 135 | 135 | 135 | 14,000 | 33.75 |
| 2008-06-27 | 125 | 130 | 125 | 130 | 19,000 | 32.50 |
| 2008-06-26 | 125 | 125 | 125 | 125 | 2,000 | 31.25 |
| 2008-06-25 | 124 | 124 | 124 | 124 | 1,000 | 31 |
| 2008-06-20 | 124 | 124 | 118 | 123 | 6,000 | 30.75 |
| 2008-06-19 | 124 | 124 | 124 | 124 | 1,000 | 31 |
| 2008-06-18 | 130 | 130 | 125 | 125 | 7,000 | 31.25 |
| 2008-06-16 | 129 | 130 | 125 | 125 | 8,000 | 31.25 |
| 2008-06-12 | 125 | 125 | 125 | 125 | 1,000 | 31.25 |
| 2008-06-11 | 125 | 125 | 125 | 125 | 7,000 | 31.25 |
| 2008-06-10 | 137 | 137 | 137 | 137 | 2,000 | 34.25 |
| 2008-06-09 | 128 | 128 | 128 | 128 | 1,000 | 32 |
| 2008-06-06 | 125 | 129 | 125 | 129 | 2,000 | 32.25 |
| 2008-06-03 | 139 | 139 | 139 | 139 | 1,000 | 34.75 |
| 2008-05-30 | 140 | 140 | 131 | 136 | 14,000 | 34 |
| 2008-05-29 | 135 | 135 | 135 | 135 | 1,000 | 33.75 |
| 2008-05-28 | 132 | 132 | 129 | 129 | 3,000 | 32.25 |
| 2008-05-27 | 140 | 140 | 140 | 140 | 9,000 | 35 |
| 2008-05-26 | 143 | 143 | 123 | 133 | 11,000 | 33.25 |
| 2008-05-22 | 123 | 123 | 123 | 123 | 3,000 | 30.75 |
| 2008-05-20 | 130 | 130 | 130 | 130 | 3,000 | 32.50 |
| 2008-05-15 | 128 | 128 | 128 | 128 | 5,000 | 32 |
| 2008-05-14 | 126 | 126 | 126 | 126 | 4,000 | 31.50 |
| 2008-05-13 | 122 | 122 | 122 | 122 | 1,000 | 30.50 |
| 2008-05-12 | 121 | 121 | 121 | 121 | 3,000 | 30.25 |
| 2008-05-02 | 120 | 120 | 120 | 120 | 2,000 | 30 |
| 2008-05-01 | 115 | 115 | 115 | 115 | 2,000 | 28.75 |
| 2008-04-30 | 125 | 125 | 125 | 125 | 13,000 | 31.25 |
| 2008-04-28 | 126 | 126 | 125 | 125 | 4,000 | 31.25 |
| 2008-04-25 | 121 | 125 | 121 | 125 | 13,000 | 31.25 |
| 2008-04-24 | 125 | 127 | 125 | 127 | 2,000 | 31.75 |
| 2008-04-22 | 115 | 115 | 115 | 115 | 2,000 | 28.75 |
| 2008-04-21 | 125 | 125 | 115 | 115 | 4,000 | 28.75 |
| 2008-04-17 | 120 | 120 | 120 | 120 | 1,000 | 30 |
| 2008-04-16 | 120 | 120 | 120 | 120 | 1,000 | 30 |
| 2008-04-15 | 117 | 119 | 117 | 119 | 13,000 | 29.75 |
| 2008-04-14 | 120 | 126 | 120 | 126 | 9,000 | 31.50 |
| 2008-04-11 | 125 | 125 | 120 | 120 | 9,000 | 30 |
| 2008-04-10 | 130 | 130 | 130 | 130 | 5,000 | 32.50 |
| 2008-04-09 | 126 | 126 | 126 | 126 | 1,000 | 31.50 |
| 2008-04-04 | 125 | 125 | 125 | 125 | 1,000 | 31.25 |
| 2008-04-01 | 126 | 126 | 123 | 124 | 3,000 | 31 |
| 2008-03-31 | 160 | 160 | 140 | 140 | 14,000 | 35 |
| 2008-03-27 | 132 | 132 | 131 | 131 | 7,000 | 32.75 |
| 2008-03-25 | 160 | 160 | 130 | 130 | 8,000 | 32.50 |
| 2008-03-24 | 138 | 138 | 138 | 138 | 2,000 | 34.50 |
| 2008-03-21 | 130 | 130 | 130 | 130 | 3,000 | 32.50 |
| 2008-03-17 | 160 | 160 | 160 | 160 | 4,000 | 40 |
| 2008-03-11 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2008-03-10 | 115 | 120 | 115 | 115 | 8,000 | 28.75 |
| 2008-03-05 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2008-02-29 | 148 | 148 | 148 | 148 | 13,000 | 37 |
| 2008-02-27 | 146 | 146 | 143 | 143 | 13,000 | 35.75 |
| 2008-02-26 | 143 | 143 | 143 | 143 | 1,000 | 35.75 |
| 2008-02-25 | 140 | 140 | 140 | 140 | 3,000 | 35 |
| 2008-02-20 | 148 | 148 | 133 | 133 | 5,000 | 33.25 |
| 2008-02-19 | 133 | 133 | 133 | 133 | 1,000 | 33.25 |
| 2008-02-15 | 143 | 143 | 143 | 143 | 4,000 | 35.75 |
| 2008-02-14 | 131 | 131 | 131 | 131 | 1,000 | 32.75 |
| 2008-02-12 | 138 | 138 | 125 | 125 | 7,000 | 31.25 |
| 2008-02-07 | 133 | 133 | 133 | 133 | 1,000 | 33.25 |
| 2008-02-05 | 132 | 132 | 132 | 132 | 1,000 | 33 |
| 2008-02-01 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2008-01-31 | 151 | 152 | 130 | 130 | 27,000 | 32.50 |
| 2008-01-28 | 150 | 150 | 150 | 150 | 11,000 | 37.50 |
| 2008-01-25 | 146 | 146 | 136 | 145 | 10,000 | 36.25 |
| 2008-01-22 | 125 | 125 | 125 | 125 | 1,000 | 31.25 |
| 2008-01-21 | 140 | 140 | 140 | 140 | 2,000 | 35 |
| 2008-01-18 | 127 | 130 | 127 | 130 | 2,000 | 32.50 |
| 2008-01-15 | 147 | 147 | 137 | 137 | 6,000 | 34.25 |
| 2008-01-11 | 140 | 140 | 132 | 132 | 2,000 | 33 |
| 2008-01-10 | 150 | 150 | 148 | 148 | 3,000 | 37 |
| 2008-01-09 | 152 | 152 | 152 | 152 | 1,000 | 38 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
