1726 (株)ビーアールホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3013913913913916,00034.75
2011-12-291421441411448,00036
2011-12-2714014114014012,00035
2011-12-2614114214014014,00035
2011-12-221381411381412,00035.25
2011-12-211391391391391,00034.75
2011-12-201401401391394,00034.75
2011-12-191391391391391,00034.75
2011-12-161401421401422,00035.50
2011-12-151371391371399,00034.75
2011-12-141441441441444,00036
2011-12-131401401401408,00035
2011-12-121401401401401,00035
2011-12-091391391361362,00034
2011-11-3014414414414413,00036
2011-11-291391421391423,00035.50
2011-11-281321341321333,00033.25
2011-11-2513413713213212,00033
2011-11-241271271271271,00031.75
2011-11-211301301301302,00032.50
2011-11-181301301301301,00032.50
2011-11-151351351351353,00033.75
2011-11-141281301281302,00032.50
2011-11-101261261251254,00031.25
2011-11-091281301281304,00032.50
2011-11-081351351301302,00032.50
2011-11-071421421381388,00034.50
2011-11-021421421421422,00035.50
2011-11-011431431431431,00035.75
2011-10-3114814814414416,00036
2011-10-281481491481493,00037.25
2011-10-271491491461466,00036.50
2011-10-261461461441443,00036
2011-10-251461461461462,00036.50
2011-10-241431431431431,00035.75
2011-10-201471471431434,00035.75
2011-10-191511511491493,00037.25
2011-10-171491491491494,00037.25
2011-10-141491521491494,00037.25
2011-10-1114815114815112,00037.75
2011-10-071491491491491,00037.25
2011-10-061451451451452,00036.25
2011-10-051441441441442,00036
2011-10-041461461461461,00036.50
2011-09-3014814814814813,00037
2011-09-291441471441474,00036.75
2011-09-281411431411433,00035.75
2011-09-271451451421428,00035.50
2011-09-261451451431432,00035.75
2011-09-221451461451462,00036.50
2011-09-211461461451453,00036.25
2011-09-201411411411413,00035.25
2011-09-161431431431432,00035.75
2011-09-151401401401404,00035
2011-09-141421421411414,00035.25
2011-09-131411411411413,00035.25
2011-09-121421431411435,00035.75
2011-09-091421431421432,00035.75
2011-09-081421421411412,00035.25
2011-09-061431431431431,00035.75
2011-09-051401401401405,00035
2011-09-021431431431438,00035.75
2011-09-011441441441442,00036
2011-08-3114214214214216,00035.50
2011-08-301431451431454,00036.25
2011-08-291431431421425,00035.50
2011-08-261421421421428,00035.50
2011-08-251411441411438,00035.75
2011-08-241411411411411,00035.25
2011-08-231431431431432,00035.75
2011-08-221461461461462,00036.50
2011-08-191461461461461,00036.50
2011-08-181451451421428,00035.50
2011-08-171421431411418,00035.25
2011-08-161431471431436,00035.75
2011-08-151431431431433,00035.75
2011-08-121431441431435,00035.75
2011-08-111431431431431,00035.75
2011-08-101421451421452,00036.25
2011-08-091411411411414,00035.25
2011-08-051431431431432,00035.75
2011-08-041451451451451,00036.25
2011-08-031471471471471,00036.75
2011-08-021481501461506,00037.50
2011-08-011511511491506,00037.50
2011-07-2915015115015120,00037.75
2011-07-281511541511545,00038.50
2011-07-2715115114715133,00037.75
2011-07-261531541521548,00038.50
2011-07-251531531521525,00038
2011-07-221521531521538,00038.25
2011-07-211511511511511,00037.75
2011-07-201531531531538,00038.25
2011-07-191491531491533,00038.25
2011-07-1515315314815013,00037.50
2011-07-141501511501514,00037.75
2011-07-131511511511515,00037.75
2011-07-121531531521529,00038
2011-07-111541541521527,00038
2011-07-0815415415115219,00038
2011-07-071541541531535,00038.25
2011-07-051521521521522,00038
2011-07-041521541521546,00038.50
2011-07-0115315415115417,00038.50
2011-06-3015815815815821,00039.50
2011-06-2916016216016222,00040.50
2011-06-281601601601601,00040
2011-06-271571571571577,00039.25
2011-06-241591601591604,00040
2011-06-211591591591593,00039.75
2011-06-201581601581603,00040
2011-06-171601621581586,00039.50
2011-06-151571571571575,00039.25
2011-06-141611611611611,00040.25
2011-06-131571571571575,00039.25
2011-06-101641641601603,00040
2011-06-091531561531563,00039
2011-05-3116516515615617,00039
2011-05-301581601581606,00040
2011-05-271551571541558,00038.75
2011-05-261551551551551,00038.75
2011-05-251521521511516,00037.75
2011-05-241571571521523,00038
2011-05-231501501501502,00037.50
2011-05-201591591541543,00038.50
2011-05-181541541541543,00038.50
2011-05-171601601551552,00038.75
2011-05-161511511501509,00037.50
2011-05-131571571481549,00038.50
2011-05-121551581551584,00039.50
2011-05-1115615815615711,00039.25
2011-05-101601611531559,00038.75
2011-05-091521521521524,00038
2011-05-061701701511515,00037.75
2011-05-021501501481484,00037
2011-04-2815515515215218,00038
2011-04-271551551541558,00038.75
2011-04-261521551511557,00038.75
2011-04-2515215515115413,00038.50
2011-04-221511531511534,00038.25
2011-04-211551551541553,00038.75
2011-04-201511531511539,00038.25
2011-04-1915015215015011,00037.50
2011-04-151491491491494,00037.25
2011-04-141501521501504,00037.50
2011-04-1315315314815014,00037.50
2011-04-1215415515415514,00038.75
2011-04-111621641621643,00041
2011-04-071601601571572,00039.25
2011-04-0617817816316311,00040.75
2011-04-0516617816317820,00044.50
2011-04-041691691661663,00041.50
2011-04-011701741701743,00043.50
2011-03-3117817817817814,00044.50
2011-03-3016616815616811,00042
2011-03-2817818017817816,00044.50
2011-03-2517218917218046,00045
2011-03-2415816215416225,00040.50
2011-03-2315515515415513,00038.75
2011-03-2215515515415510,00038.75
2011-03-171391391391393,00034.75
2011-03-161411411411415,00035.25
2011-03-1516016015015019,00037.50
2011-03-1415415515015437,00038.50
2011-03-101471481471483,00037
2011-03-091441441441444,00036
2011-03-081471471471471,00036.75
2011-03-071461461451453,00036.25
2011-03-031481481481481,00037
2011-03-021531531531531,00038.25
2011-03-011491491491491,00037.25
2011-02-2815515514514518,00036.25
2011-02-2514514514514512,00036.25
2011-02-241431451431459,00036.25
2011-02-231431431431431,00035.75
2011-02-211441441421424,00035.50
2011-02-181461461461461,00036.50
2011-02-161411411411411,00035.25
2011-02-151401401401405,00035
2011-02-141401421401423,00035.50
2011-02-101451451381383,00034.50
2011-02-091401401401401,00035
2011-02-081391391391391,00034.75
2011-02-0713313513313412,00033.50
2011-02-011431431401406,00035
2011-01-3114814814814817,00037
2011-01-281381381381389,00034.50
2011-01-271401401391407,00035
2011-01-261401401401405,00035
2011-01-251401401401404,00035
2011-01-241381401381403,00035
2011-01-201401401381383,00034.50
2011-01-191401401401409,00035
2011-01-181411411411411,00035.25
2011-01-171461461461463,00036.50
2011-01-141381381381381,00034.50
2011-01-131361361361362,00034
2011-01-111381381381385,00034.50
2011-01-071371371371371,00034.25
2011-01-061351351351352,00033.75
2011-01-051331331331331,00033.25

分割・併合履歴 : [2016-09-28]1株→2株 [2014-09-26]1株→2株