1726 (株)ビーアールホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 177 | 177 | 177 | 177 | 9,000 | 44.25 |
| 2009-12-29 | 160 | 167 | 160 | 167 | 4,000 | 41.75 |
| 2009-12-28 | 154 | 160 | 154 | 160 | 6,000 | 40 |
| 2009-12-25 | 160 | 160 | 160 | 160 | 24,000 | 40 |
| 2009-12-24 | 150 | 154 | 147 | 154 | 7,000 | 38.50 |
| 2009-12-22 | 153 | 153 | 151 | 151 | 2,000 | 37.75 |
| 2009-12-21 | 178 | 185 | 163 | 163 | 10,000 | 40.75 |
| 2009-12-18 | 163 | 163 | 163 | 163 | 1,000 | 40.75 |
| 2009-12-17 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2009-12-16 | 140 | 140 | 140 | 140 | 2,000 | 35 |
| 2009-12-15 | 140 | 140 | 135 | 139 | 14,000 | 34.75 |
| 2009-12-14 | 135 | 138 | 134 | 138 | 7,000 | 34.50 |
| 2009-12-10 | 130 | 130 | 130 | 130 | 3,000 | 32.50 |
| 2009-12-08 | 135 | 135 | 135 | 135 | 1,000 | 33.75 |
| 2009-12-07 | 134 | 134 | 134 | 134 | 1,000 | 33.50 |
| 2009-12-01 | 133 | 133 | 133 | 133 | 1,000 | 33.25 |
| 2009-11-30 | 134 | 135 | 134 | 135 | 7,000 | 33.75 |
| 2009-11-27 | 138 | 139 | 138 | 138 | 11,000 | 34.50 |
| 2009-11-26 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2009-11-25 | 136 | 136 | 135 | 135 | 3,000 | 33.75 |
| 2009-11-24 | 138 | 138 | 137 | 138 | 3,000 | 34.50 |
| 2009-11-20 | 142 | 142 | 142 | 142 | 3,000 | 35.50 |
| 2009-11-18 | 137 | 139 | 137 | 139 | 3,000 | 34.75 |
| 2009-11-17 | 137 | 137 | 136 | 136 | 5,000 | 34 |
| 2009-11-16 | 154 | 154 | 134 | 136 | 17,000 | 34 |
| 2009-11-13 | 148 | 148 | 148 | 148 | 1,000 | 37 |
| 2009-11-12 | 156 | 156 | 150 | 150 | 5,000 | 37.50 |
| 2009-11-11 | 162 | 162 | 157 | 157 | 2,000 | 39.25 |
| 2009-11-10 | 158 | 158 | 158 | 158 | 1,000 | 39.50 |
| 2009-11-09 | 158 | 158 | 153 | 153 | 4,000 | 38.25 |
| 2009-11-06 | 158 | 158 | 158 | 158 | 1,000 | 39.50 |
| 2009-11-05 | 169 | 169 | 169 | 169 | 1,000 | 42.25 |
| 2009-11-04 | 168 | 168 | 168 | 168 | 3,000 | 42 |
| 2009-11-02 | 156 | 156 | 156 | 156 | 1,000 | 39 |
| 2009-10-30 | 168 | 168 | 166 | 166 | 6,000 | 41.50 |
| 2009-10-29 | 166 | 166 | 166 | 166 | 2,000 | 41.50 |
| 2009-10-27 | 165 | 165 | 165 | 165 | 6,000 | 41.25 |
| 2009-10-26 | 163 | 166 | 162 | 166 | 3,000 | 41.50 |
| 2009-10-23 | 164 | 168 | 164 | 168 | 3,000 | 42 |
| 2009-10-22 | 154 | 154 | 154 | 154 | 1,000 | 38.50 |
| 2009-10-20 | 159 | 159 | 154 | 154 | 3,000 | 38.50 |
| 2009-10-19 | 158 | 159 | 158 | 159 | 2,000 | 39.75 |
| 2009-10-16 | 155 | 155 | 155 | 155 | 1,000 | 38.75 |
| 2009-10-15 | 158 | 158 | 157 | 157 | 5,000 | 39.25 |
| 2009-10-14 | 170 | 170 | 162 | 162 | 8,000 | 40.50 |
| 2009-10-13 | 170 | 170 | 169 | 170 | 9,000 | 42.50 |
| 2009-10-09 | 160 | 160 | 160 | 160 | 1,000 | 40 |
| 2009-10-01 | 158 | 158 | 158 | 158 | 1,000 | 39.50 |
| 2009-09-30 | 171 | 171 | 168 | 168 | 6,000 | 42 |
| 2009-09-29 | 164 | 164 | 163 | 163 | 2,000 | 40.75 |
| 2009-09-25 | 173 | 173 | 151 | 151 | 10,000 | 37.75 |
| 2009-09-24 | 160 | 167 | 152 | 167 | 4,000 | 41.75 |
| 2009-09-18 | 160 | 160 | 160 | 160 | 1,000 | 40 |
| 2009-09-17 | 171 | 171 | 159 | 159 | 3,000 | 39.75 |
| 2009-09-15 | 161 | 170 | 161 | 170 | 9,000 | 42.50 |
| 2009-09-14 | 156 | 159 | 156 | 159 | 4,000 | 39.75 |
| 2009-09-11 | 151 | 155 | 151 | 155 | 7,000 | 38.75 |
| 2009-09-10 | 156 | 156 | 156 | 156 | 1,000 | 39 |
| 2009-09-09 | 155 | 156 | 155 | 156 | 13,000 | 39 |
| 2009-09-03 | 160 | 163 | 160 | 163 | 2,000 | 40.75 |
| 2009-09-02 | 166 | 166 | 156 | 160 | 21,000 | 40 |
| 2009-09-01 | 170 | 170 | 170 | 170 | 15,000 | 42.50 |
| 2009-08-31 | 176 | 176 | 171 | 171 | 8,000 | 42.75 |
| 2009-08-28 | 178 | 178 | 178 | 178 | 2,000 | 44.50 |
| 2009-08-27 | 175 | 176 | 175 | 176 | 8,000 | 44 |
| 2009-08-26 | 174 | 179 | 174 | 179 | 9,000 | 44.75 |
| 2009-08-25 | 178 | 178 | 173 | 173 | 8,000 | 43.25 |
| 2009-08-24 | 174 | 175 | 174 | 175 | 3,000 | 43.75 |
| 2009-08-21 | 176 | 176 | 174 | 174 | 7,000 | 43.50 |
| 2009-08-20 | 176 | 176 | 176 | 176 | 3,000 | 44 |
| 2009-08-19 | 176 | 176 | 176 | 176 | 1,000 | 44 |
| 2009-08-18 | 171 | 172 | 171 | 172 | 2,000 | 43 |
| 2009-08-17 | 175 | 176 | 174 | 174 | 7,000 | 43.50 |
| 2009-08-14 | 178 | 178 | 178 | 178 | 1,000 | 44.50 |
| 2009-08-13 | 175 | 180 | 175 | 177 | 6,000 | 44.25 |
| 2009-08-12 | 174 | 174 | 172 | 174 | 6,000 | 43.50 |
| 2009-08-11 | 183 | 185 | 175 | 176 | 5,000 | 44 |
| 2009-08-10 | 189 | 189 | 170 | 180 | 18,000 | 45 |
| 2009-08-07 | 185 | 185 | 184 | 184 | 3,000 | 46 |
| 2009-08-06 | 180 | 181 | 180 | 181 | 5,000 | 45.25 |
| 2009-08-04 | 180 | 180 | 180 | 180 | 7,000 | 45 |
| 2009-07-31 | 170 | 174 | 170 | 174 | 6,000 | 43.50 |
| 2009-07-30 | 178 | 178 | 166 | 175 | 12,000 | 43.75 |
| 2009-07-29 | 180 | 180 | 175 | 176 | 5,000 | 44 |
| 2009-07-27 | 180 | 181 | 180 | 181 | 16,000 | 45.25 |
| 2009-07-24 | 170 | 179 | 170 | 179 | 6,000 | 44.75 |
| 2009-07-23 | 167 | 167 | 166 | 166 | 2,000 | 41.50 |
| 2009-07-22 | 169 | 169 | 168 | 168 | 2,000 | 42 |
| 2009-07-21 | 166 | 167 | 164 | 167 | 7,000 | 41.75 |
| 2009-07-17 | 168 | 168 | 168 | 168 | 2,000 | 42 |
| 2009-07-16 | 165 | 171 | 164 | 171 | 4,000 | 42.75 |
| 2009-07-15 | 164 | 165 | 164 | 165 | 4,000 | 41.25 |
| 2009-07-14 | 156 | 167 | 156 | 167 | 5,000 | 41.75 |
| 2009-07-13 | 156 | 156 | 151 | 151 | 8,000 | 37.75 |
| 2009-07-10 | 161 | 165 | 150 | 151 | 13,000 | 37.75 |
| 2009-07-09 | 170 | 170 | 158 | 158 | 6,000 | 39.50 |
| 2009-07-08 | 170 | 171 | 169 | 169 | 4,000 | 42.25 |
| 2009-07-07 | 175 | 180 | 175 | 180 | 7,000 | 45 |
| 2009-07-06 | 191 | 191 | 175 | 175 | 8,000 | 43.75 |
| 2009-07-03 | 195 | 195 | 195 | 195 | 3,000 | 48.75 |
| 2009-07-02 | 199 | 200 | 195 | 200 | 5,000 | 50 |
| 2009-07-01 | 200 | 200 | 200 | 200 | 11,000 | 50 |
| 2009-06-30 | 195 | 205 | 195 | 203 | 29,000 | 50.75 |
| 2009-06-29 | 185 | 195 | 185 | 195 | 9,000 | 48.75 |
| 2009-06-26 | 180 | 180 | 175 | 180 | 15,000 | 45 |
| 2009-06-25 | 175 | 182 | 162 | 170 | 22,000 | 42.50 |
| 2009-06-24 | 190 | 190 | 180 | 180 | 18,000 | 45 |
| 2009-06-23 | 180 | 182 | 180 | 180 | 7,000 | 45 |
| 2009-06-22 | 213 | 225 | 200 | 200 | 34,000 | 50 |
| 2009-06-19 | 202 | 212 | 185 | 200 | 33,000 | 50 |
| 2009-06-18 | 161 | 174 | 161 | 174 | 17,000 | 43.50 |
| 2009-06-17 | 150 | 160 | 150 | 155 | 24,000 | 38.75 |
| 2009-06-16 | 149 | 151 | 149 | 150 | 10,000 | 37.50 |
| 2009-06-15 | 137 | 156 | 137 | 151 | 32,000 | 37.75 |
| 2009-06-12 | 124 | 124 | 121 | 121 | 2,000 | 30.25 |
| 2009-06-11 | 120 | 121 | 118 | 120 | 15,000 | 30 |
| 2009-06-10 | 125 | 125 | 120 | 120 | 6,000 | 30 |
| 2009-06-09 | 126 | 126 | 126 | 126 | 2,000 | 31.50 |
| 2009-06-08 | 118 | 121 | 116 | 121 | 19,000 | 30.25 |
| 2009-06-05 | 120 | 120 | 110 | 110 | 6,000 | 27.50 |
| 2009-06-04 | 114 | 114 | 114 | 114 | 1,000 | 28.50 |
| 2009-06-03 | 110 | 117 | 107 | 117 | 4,000 | 29.25 |
| 2009-06-02 | 110 | 110 | 110 | 110 | 1,000 | 27.50 |
| 2009-06-01 | 106 | 120 | 106 | 120 | 5,000 | 30 |
| 2009-05-29 | 120 | 120 | 116 | 116 | 7,000 | 29 |
| 2009-05-28 | 118 | 118 | 116 | 116 | 9,000 | 29 |
| 2009-05-27 | 116 | 116 | 116 | 116 | 8,000 | 29 |
| 2009-05-26 | 111 | 116 | 110 | 116 | 14,000 | 29 |
| 2009-05-25 | 113 | 113 | 106 | 111 | 8,000 | 27.75 |
| 2009-05-22 | 100 | 107 | 99 | 107 | 9,000 | 26.75 |
| 2009-05-21 | 106 | 110 | 105 | 110 | 9,000 | 27.50 |
| 2009-05-20 | 108 | 109 | 108 | 108 | 17,000 | 27 |
| 2009-05-19 | 120 | 120 | 115 | 120 | 8,000 | 30 |
| 2009-05-18 | 120 | 120 | 119 | 119 | 3,000 | 29.75 |
| 2009-05-15 | 115 | 124 | 115 | 119 | 36,000 | 29.75 |
| 2009-05-14 | 106 | 108 | 106 | 108 | 5,000 | 27 |
| 2009-05-11 | 110 | 110 | 101 | 101 | 6,000 | 25.25 |
| 2009-05-08 | 105 | 105 | 105 | 105 | 3,000 | 26.25 |
| 2009-05-07 | 116 | 126 | 116 | 125 | 11,000 | 31.25 |
| 2009-05-01 | 96 | 96 | 96 | 96 | 2,000 | 24 |
| 2009-04-30 | 93 | 93 | 93 | 93 | 7,000 | 23.25 |
| 2009-04-28 | 91 | 91 | 88 | 88 | 6,000 | 22 |
| 2009-04-27 | 94 | 94 | 85 | 85 | 11,000 | 21.25 |
| 2009-04-24 | 77 | 84 | 77 | 84 | 9,000 | 21 |
| 2009-04-21 | 78 | 78 | 74 | 74 | 3,000 | 18.50 |
| 2009-04-20 | 81 | 81 | 81 | 81 | 3,000 | 20.25 |
| 2009-04-17 | 85 | 85 | 85 | 85 | 7,000 | 21.25 |
| 2009-04-15 | 90 | 90 | 90 | 90 | 5,000 | 22.50 |
| 2009-04-14 | 75 | 75 | 75 | 75 | 4,000 | 18.75 |
| 2009-04-13 | 72 | 72 | 72 | 72 | 1,000 | 18 |
| 2009-04-10 | 70 | 70 | 70 | 70 | 4,000 | 17.50 |
| 2009-04-08 | 65 | 65 | 65 | 65 | 1,000 | 16.25 |
| 2009-04-06 | 63 | 63 | 63 | 63 | 1,000 | 15.75 |
| 2009-04-03 | 68 | 68 | 63 | 63 | 8,000 | 15.75 |
| 2009-03-31 | 68 | 68 | 68 | 68 | 10,000 | 17 |
| 2009-03-30 | 65 | 65 | 64 | 65 | 5,000 | 16.25 |
| 2009-03-27 | 65 | 65 | 65 | 65 | 14,000 | 16.25 |
| 2009-03-26 | 60 | 63 | 60 | 62 | 7,000 | 15.50 |
| 2009-03-25 | 61 | 61 | 60 | 60 | 10,000 | 15 |
| 2009-03-24 | 61 | 61 | 58 | 60 | 12,000 | 15 |
| 2009-03-23 | 65 | 65 | 60 | 60 | 8,000 | 15 |
| 2009-03-19 | 60 | 60 | 60 | 60 | 4,000 | 15 |
| 2009-03-18 | 63 | 63 | 60 | 60 | 10,000 | 15 |
| 2009-03-17 | 62 | 62 | 62 | 62 | 1,000 | 15.50 |
| 2009-03-16 | 56 | 56 | 56 | 56 | 9,000 | 14 |
| 2009-03-13 | 56 | 58 | 55 | 58 | 5,000 | 14.50 |
| 2009-03-12 | 56 | 56 | 55 | 55 | 4,000 | 13.75 |
| 2009-03-11 | 56 | 56 | 51 | 55 | 11,000 | 13.75 |
| 2009-03-10 | 58 | 58 | 56 | 56 | 10,000 | 14 |
| 2009-03-09 | 60 | 60 | 58 | 58 | 2,000 | 14.50 |
| 2009-03-06 | 56 | 56 | 56 | 56 | 1,000 | 14 |
| 2009-03-04 | 61 | 61 | 61 | 61 | 3,000 | 15.25 |
| 2009-03-02 | 61 | 61 | 61 | 61 | 9,000 | 15.25 |
| 2009-02-27 | 61 | 61 | 61 | 61 | 27,000 | 15.25 |
| 2009-02-26 | 53 | 56 | 52 | 55 | 12,000 | 13.75 |
| 2009-02-25 | 52 | 52 | 52 | 52 | 7,000 | 13 |
| 2009-02-24 | 53 | 53 | 48 | 48 | 8,000 | 12 |
| 2009-02-23 | 61 | 61 | 53 | 53 | 9,000 | 13.25 |
| 2009-02-20 | 61 | 61 | 61 | 61 | 10,000 | 15.25 |
| 2009-02-19 | 54 | 56 | 54 | 56 | 7,000 | 14 |
| 2009-02-18 | 63 | 63 | 63 | 63 | 7,000 | 15.75 |
| 2009-02-17 | 64 | 64 | 60 | 63 | 11,000 | 15.75 |
| 2009-02-16 | 62 | 64 | 62 | 64 | 11,000 | 16 |
| 2009-02-13 | 59 | 60 | 59 | 60 | 10,000 | 15 |
| 2009-02-12 | 57 | 57 | 57 | 57 | 2,000 | 14.25 |
| 2009-02-10 | 62 | 62 | 56 | 56 | 8,000 | 14 |
| 2009-02-09 | 64 | 65 | 57 | 57 | 22,000 | 14.25 |
| 2009-02-06 | 58 | 64 | 57 | 57 | 3,000 | 14.25 |
| 2009-02-05 | 53 | 58 | 53 | 58 | 4,000 | 14.50 |
| 2009-02-04 | 56 | 65 | 55 | 55 | 10,000 | 13.75 |
| 2009-01-30 | 58 | 58 | 58 | 58 | 11,000 | 14.50 |
| 2009-01-29 | 59 | 59 | 56 | 56 | 7,000 | 14 |
| 2009-01-28 | 53 | 59 | 53 | 55 | 3,000 | 13.75 |
| 2009-01-27 | 62 | 62 | 54 | 54 | 21,000 | 13.50 |
| 2009-01-26 | 58 | 58 | 53 | 58 | 5,000 | 14.50 |
| 2009-01-23 | 50 | 50 | 47 | 48 | 8,000 | 12 |
| 2009-01-22 | 58 | 58 | 56 | 56 | 4,000 | 14 |
| 2009-01-21 | 53 | 63 | 53 | 63 | 10,000 | 15.75 |
| 2009-01-20 | 63 | 63 | 58 | 58 | 6,000 | 14.50 |
| 2009-01-19 | 66 | 66 | 58 | 58 | 3,000 | 14.50 |
| 2009-01-16 | 55 | 67 | 55 | 67 | 13,000 | 16.75 |
| 2009-01-15 | 52 | 52 | 52 | 52 | 11,000 | 13 |
| 2009-01-14 | 52 | 53 | 50 | 53 | 9,000 | 13.25 |
| 2009-01-13 | 53 | 53 | 50 | 50 | 7,000 | 12.50 |
| 2009-01-09 | 50 | 50 | 50 | 50 | 7,000 | 12.50 |
| 2009-01-08 | 51 | 51 | 50 | 50 | 17,000 | 12.50 |
| 2009-01-07 | 52 | 52 | 52 | 52 | 2,000 | 13 |
| 2009-01-06 | 55 | 56 | 55 | 56 | 2,000 | 14 |
| 2009-01-05 | 53 | 56 | 53 | 56 | 2,000 | 14 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
