1726 (株)ビーアールホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 137 | 137 | 137 | 137 | 25,000 | 34.25 |
| 2010-12-29 | 135 | 135 | 134 | 135 | 5,000 | 33.75 |
| 2010-12-28 | 132 | 133 | 132 | 133 | 2,000 | 33.25 |
| 2010-12-27 | 137 | 137 | 132 | 133 | 35,000 | 33.25 |
| 2010-12-24 | 137 | 138 | 137 | 138 | 5,000 | 34.50 |
| 2010-12-22 | 131 | 137 | 131 | 137 | 13,000 | 34.25 |
| 2010-12-20 | 134 | 135 | 130 | 130 | 21,000 | 32.50 |
| 2010-12-16 | 130 | 130 | 130 | 130 | 8,000 | 32.50 |
| 2010-12-15 | 136 | 136 | 134 | 134 | 10,000 | 33.50 |
| 2010-12-14 | 134 | 134 | 134 | 134 | 2,000 | 33.50 |
| 2010-12-13 | 131 | 133 | 130 | 133 | 17,000 | 33.25 |
| 2010-12-10 | 129 | 129 | 129 | 129 | 2,000 | 32.25 |
| 2010-12-09 | 128 | 130 | 128 | 129 | 4,000 | 32.25 |
| 2010-12-08 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2010-12-03 | 129 | 129 | 129 | 129 | 2,000 | 32.25 |
| 2010-12-02 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2010-11-30 | 134 | 134 | 134 | 134 | 19,000 | 33.50 |
| 2010-11-29 | 133 | 133 | 133 | 133 | 4,000 | 33.25 |
| 2010-11-26 | 133 | 133 | 133 | 133 | 10,000 | 33.25 |
| 2010-11-25 | 129 | 129 | 129 | 129 | 4,000 | 32.25 |
| 2010-11-24 | 125 | 128 | 125 | 128 | 5,000 | 32 |
| 2010-11-22 | 127 | 127 | 127 | 127 | 3,000 | 31.75 |
| 2010-11-19 | 125 | 125 | 125 | 125 | 2,000 | 31.25 |
| 2010-11-16 | 123 | 126 | 123 | 126 | 7,000 | 31.50 |
| 2010-11-15 | 123 | 123 | 123 | 123 | 5,000 | 30.75 |
| 2010-11-12 | 121 | 123 | 121 | 123 | 2,000 | 30.75 |
| 2010-11-10 | 122 | 122 | 120 | 120 | 12,000 | 30 |
| 2010-11-09 | 122 | 122 | 122 | 122 | 2,000 | 30.50 |
| 2010-11-08 | 121 | 121 | 121 | 121 | 1,000 | 30.25 |
| 2010-11-05 | 118 | 122 | 117 | 121 | 30,000 | 30.25 |
| 2010-11-04 | 133 | 133 | 115 | 119 | 60,000 | 29.75 |
| 2010-11-02 | 141 | 141 | 141 | 141 | 1,000 | 35.25 |
| 2010-11-01 | 142 | 142 | 142 | 142 | 1,000 | 35.50 |
| 2010-10-29 | 144 | 147 | 144 | 147 | 18,000 | 36.75 |
| 2010-10-28 | 145 | 145 | 145 | 145 | 13,000 | 36.25 |
| 2010-10-27 | 147 | 147 | 146 | 146 | 9,000 | 36.50 |
| 2010-10-26 | 146 | 146 | 146 | 146 | 3,000 | 36.50 |
| 2010-10-25 | 145 | 145 | 145 | 145 | 3,000 | 36.25 |
| 2010-10-20 | 146 | 146 | 146 | 146 | 2,000 | 36.50 |
| 2010-10-19 | 145 | 145 | 145 | 145 | 1,000 | 36.25 |
| 2010-10-15 | 147 | 147 | 145 | 145 | 4,000 | 36.25 |
| 2010-10-12 | 145 | 147 | 142 | 147 | 9,000 | 36.75 |
| 2010-10-08 | 145 | 145 | 144 | 144 | 3,000 | 36 |
| 2010-10-05 | 146 | 146 | 146 | 146 | 1,000 | 36.50 |
| 2010-10-04 | 147 | 147 | 141 | 146 | 6,000 | 36.50 |
| 2010-10-01 | 149 | 149 | 149 | 149 | 1,000 | 37.25 |
| 2010-09-30 | 154 | 154 | 154 | 154 | 17,000 | 38.50 |
| 2010-09-29 | 149 | 149 | 149 | 149 | 1,000 | 37.25 |
| 2010-09-28 | 145 | 145 | 145 | 145 | 6,000 | 36.25 |
| 2010-09-27 | 150 | 150 | 148 | 148 | 8,000 | 37 |
| 2010-09-24 | 152 | 152 | 148 | 150 | 5,000 | 37.50 |
| 2010-09-22 | 153 | 153 | 153 | 153 | 1,000 | 38.25 |
| 2010-09-21 | 151 | 151 | 151 | 151 | 2,000 | 37.75 |
| 2010-09-17 | 151 | 151 | 151 | 151 | 1,000 | 37.75 |
| 2010-09-16 | 149 | 149 | 149 | 149 | 1,000 | 37.25 |
| 2010-09-15 | 150 | 155 | 146 | 148 | 13,000 | 37 |
| 2010-09-14 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2010-09-13 | 146 | 146 | 146 | 146 | 2,000 | 36.50 |
| 2010-09-10 | 149 | 150 | 149 | 150 | 49,000 | 37.50 |
| 2010-09-09 | 145 | 145 | 145 | 145 | 3,000 | 36.25 |
| 2010-09-06 | 145 | 145 | 145 | 145 | 1,000 | 36.25 |
| 2010-08-31 | 150 | 150 | 148 | 148 | 17,000 | 37 |
| 2010-08-30 | 150 | 151 | 150 | 150 | 7,000 | 37.50 |
| 2010-08-27 | 149 | 149 | 149 | 149 | 8,000 | 37.25 |
| 2010-08-26 | 148 | 150 | 148 | 150 | 5,000 | 37.50 |
| 2010-08-25 | 149 | 149 | 149 | 149 | 2,000 | 37.25 |
| 2010-08-24 | 149 | 149 | 149 | 149 | 1,000 | 37.25 |
| 2010-08-23 | 145 | 149 | 145 | 147 | 7,000 | 36.75 |
| 2010-08-20 | 150 | 150 | 150 | 150 | 6,000 | 37.50 |
| 2010-08-19 | 148 | 148 | 146 | 146 | 2,000 | 36.50 |
| 2010-08-18 | 148 | 148 | 148 | 148 | 1,000 | 37 |
| 2010-08-16 | 155 | 155 | 150 | 150 | 11,000 | 37.50 |
| 2010-08-13 | 150 | 150 | 150 | 150 | 3,000 | 37.50 |
| 2010-08-10 | 153 | 153 | 149 | 149 | 10,000 | 37.25 |
| 2010-08-09 | 149 | 150 | 149 | 150 | 2,000 | 37.50 |
| 2010-08-05 | 150 | 150 | 149 | 149 | 4,000 | 37.25 |
| 2010-08-03 | 149 | 149 | 149 | 149 | 1,000 | 37.25 |
| 2010-08-02 | 148 | 148 | 148 | 148 | 1,000 | 37 |
| 2010-07-30 | 161 | 171 | 148 | 148 | 28,000 | 37 |
| 2010-07-29 | 150 | 151 | 150 | 151 | 4,000 | 37.75 |
| 2010-07-27 | 150 | 150 | 150 | 150 | 20,000 | 37.50 |
| 2010-07-26 | 149 | 150 | 145 | 150 | 12,000 | 37.50 |
| 2010-07-23 | 148 | 150 | 147 | 150 | 4,000 | 37.50 |
| 2010-07-22 | 148 | 150 | 146 | 146 | 13,000 | 36.50 |
| 2010-07-20 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2010-07-16 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2010-07-15 | 147 | 147 | 147 | 147 | 4,000 | 36.75 |
| 2010-07-14 | 150 | 150 | 148 | 150 | 5,000 | 37.50 |
| 2010-07-12 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2010-07-09 | 149 | 149 | 149 | 149 | 1,000 | 37.25 |
| 2010-07-07 | 150 | 150 | 148 | 149 | 3,000 | 37.25 |
| 2010-07-06 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2010-07-05 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2010-07-02 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2010-06-30 | 146 | 155 | 146 | 150 | 19,000 | 37.50 |
| 2010-06-29 | 149 | 150 | 149 | 150 | 4,000 | 37.50 |
| 2010-06-25 | 148 | 148 | 148 | 148 | 8,000 | 37 |
| 2010-06-24 | 152 | 152 | 152 | 152 | 2,000 | 38 |
| 2010-06-22 | 150 | 150 | 150 | 150 | 3,000 | 37.50 |
| 2010-06-21 | 151 | 151 | 151 | 151 | 4,000 | 37.75 |
| 2010-06-18 | 156 | 156 | 156 | 156 | 2,000 | 39 |
| 2010-06-17 | 156 | 156 | 156 | 156 | 2,000 | 39 |
| 2010-06-15 | 152 | 152 | 148 | 152 | 7,000 | 38 |
| 2010-06-14 | 154 | 155 | 153 | 153 | 4,000 | 38.25 |
| 2010-06-11 | 149 | 151 | 149 | 151 | 4,000 | 37.75 |
| 2010-06-10 | 149 | 149 | 148 | 148 | 3,000 | 37 |
| 2010-06-09 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2010-06-02 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2010-05-31 | 153 | 153 | 153 | 153 | 7,000 | 38.25 |
| 2010-05-28 | 150 | 156 | 150 | 156 | 4,000 | 39 |
| 2010-05-27 | 149 | 149 | 149 | 149 | 6,000 | 37.25 |
| 2010-05-26 | 142 | 146 | 142 | 146 | 4,000 | 36.50 |
| 2010-05-25 | 145 | 145 | 136 | 139 | 10,000 | 34.75 |
| 2010-05-24 | 149 | 149 | 142 | 144 | 4,000 | 36 |
| 2010-05-21 | 151 | 152 | 151 | 152 | 2,000 | 38 |
| 2010-05-20 | 150 | 152 | 150 | 152 | 4,000 | 38 |
| 2010-05-19 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2010-05-18 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2010-05-17 | 153 | 157 | 148 | 148 | 15,000 | 37 |
| 2010-05-14 | 150 | 153 | 150 | 153 | 9,000 | 38.25 |
| 2010-05-13 | 150 | 150 | 149 | 149 | 3,000 | 37.25 |
| 2010-05-12 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2010-05-10 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2010-05-07 | 148 | 149 | 147 | 149 | 4,000 | 37.25 |
| 2010-04-30 | 149 | 149 | 149 | 149 | 5,000 | 37.25 |
| 2010-04-28 | 151 | 151 | 151 | 151 | 3,000 | 37.75 |
| 2010-04-27 | 149 | 150 | 149 | 150 | 11,000 | 37.50 |
| 2010-04-26 | 150 | 153 | 150 | 152 | 10,000 | 38 |
| 2010-04-23 | 150 | 150 | 149 | 150 | 12,000 | 37.50 |
| 2010-04-20 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2010-04-19 | 149 | 150 | 149 | 150 | 2,000 | 37.50 |
| 2010-04-16 | 150 | 150 | 148 | 148 | 3,000 | 37 |
| 2010-04-15 | 149 | 149 | 149 | 149 | 6,000 | 37.25 |
| 2010-04-14 | 149 | 150 | 149 | 150 | 5,000 | 37.50 |
| 2010-04-13 | 148 | 148 | 148 | 148 | 3,000 | 37 |
| 2010-04-12 | 145 | 147 | 145 | 147 | 3,000 | 36.75 |
| 2010-04-09 | 143 | 145 | 143 | 145 | 2,000 | 36.25 |
| 2010-04-08 | 144 | 144 | 144 | 144 | 4,000 | 36 |
| 2010-04-07 | 145 | 145 | 145 | 145 | 7,000 | 36.25 |
| 2010-04-06 | 147 | 147 | 147 | 147 | 1,000 | 36.75 |
| 2010-04-05 | 144 | 144 | 144 | 144 | 3,000 | 36 |
| 2010-04-01 | 144 | 144 | 144 | 144 | 1,000 | 36 |
| 2010-03-31 | 145 | 145 | 139 | 145 | 13,000 | 36.25 |
| 2010-03-30 | 150 | 150 | 149 | 149 | 7,000 | 37.25 |
| 2010-03-29 | 149 | 150 | 149 | 150 | 4,000 | 37.50 |
| 2010-03-26 | 148 | 150 | 148 | 150 | 11,000 | 37.50 |
| 2010-03-25 | 150 | 150 | 149 | 150 | 6,000 | 37.50 |
| 2010-03-24 | 150 | 152 | 150 | 150 | 7,000 | 37.50 |
| 2010-03-23 | 152 | 152 | 150 | 152 | 14,000 | 38 |
| 2010-03-19 | 151 | 151 | 150 | 150 | 6,000 | 37.50 |
| 2010-03-18 | 152 | 152 | 152 | 152 | 1,000 | 38 |
| 2010-03-16 | 149 | 149 | 149 | 149 | 4,000 | 37.25 |
| 2010-03-15 | 149 | 154 | 149 | 153 | 5,000 | 38.25 |
| 2010-03-12 | 151 | 154 | 151 | 154 | 3,000 | 38.50 |
| 2010-03-11 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2010-03-10 | 147 | 147 | 146 | 146 | 4,000 | 36.50 |
| 2010-03-09 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2010-03-08 | 147 | 147 | 147 | 147 | 5,000 | 36.75 |
| 2010-03-05 | 148 | 148 | 148 | 148 | 1,000 | 37 |
| 2010-03-03 | 148 | 148 | 147 | 147 | 6,000 | 36.75 |
| 2010-03-02 | 149 | 149 | 149 | 149 | 4,000 | 37.25 |
| 2010-03-01 | 149 | 152 | 149 | 152 | 2,000 | 38 |
| 2010-02-26 | 149 | 151 | 149 | 151 | 15,000 | 37.75 |
| 2010-02-25 | 152 | 154 | 148 | 154 | 9,000 | 38.50 |
| 2010-02-24 | 152 | 152 | 152 | 152 | 4,000 | 38 |
| 2010-02-23 | 154 | 154 | 154 | 154 | 1,000 | 38.50 |
| 2010-02-22 | 155 | 155 | 152 | 152 | 8,000 | 38 |
| 2010-02-19 | 153 | 155 | 153 | 155 | 3,000 | 38.75 |
| 2010-02-18 | 153 | 153 | 153 | 153 | 1,000 | 38.25 |
| 2010-02-17 | 153 | 153 | 153 | 153 | 4,000 | 38.25 |
| 2010-02-16 | 155 | 155 | 155 | 155 | 1,000 | 38.75 |
| 2010-02-15 | 157 | 157 | 152 | 154 | 18,000 | 38.50 |
| 2010-02-12 | 163 | 163 | 160 | 160 | 5,000 | 40 |
| 2010-02-10 | 163 | 163 | 157 | 158 | 5,000 | 39.50 |
| 2010-02-09 | 164 | 164 | 164 | 164 | 1,000 | 41 |
| 2010-02-08 | 160 | 160 | 160 | 160 | 1,000 | 40 |
| 2010-02-05 | 164 | 164 | 164 | 164 | 1,000 | 41 |
| 2010-02-02 | 160 | 160 | 160 | 160 | 5,000 | 40 |
| 2010-02-01 | 161 | 161 | 161 | 161 | 1,000 | 40.25 |
| 2010-01-29 | 164 | 164 | 160 | 163 | 8,000 | 40.75 |
| 2010-01-28 | 170 | 171 | 167 | 169 | 9,000 | 42.25 |
| 2010-01-27 | 170 | 170 | 170 | 170 | 5,000 | 42.50 |
| 2010-01-26 | 167 | 167 | 167 | 167 | 3,000 | 41.75 |
| 2010-01-25 | 165 | 165 | 165 | 165 | 2,000 | 41.25 |
| 2010-01-21 | 170 | 170 | 170 | 170 | 2,000 | 42.50 |
| 2010-01-20 | 170 | 170 | 170 | 170 | 2,000 | 42.50 |
| 2010-01-18 | 163 | 163 | 163 | 163 | 1,000 | 40.75 |
| 2010-01-15 | 169 | 169 | 165 | 165 | 4,000 | 41.25 |
| 2010-01-14 | 173 | 173 | 172 | 173 | 3,000 | 43.25 |
| 2010-01-13 | 166 | 166 | 166 | 166 | 1,000 | 41.50 |
| 2010-01-12 | 160 | 160 | 160 | 160 | 5,000 | 40 |
| 2010-01-08 | 157 | 157 | 157 | 157 | 1,000 | 39.25 |
| 2010-01-07 | 154 | 154 | 154 | 154 | 1,000 | 38.50 |
| 2010-01-04 | 157 | 157 | 152 | 157 | 3,000 | 39.25 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
