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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 139 | 139 | 139 | 139 | 16,000 | 34.75 |
| 2011-12-29 | 142 | 144 | 141 | 144 | 8,000 | 36 |
| 2011-12-27 | 140 | 141 | 140 | 140 | 12,000 | 35 |
| 2011-12-26 | 141 | 142 | 140 | 140 | 14,000 | 35 |
| 2011-12-22 | 138 | 141 | 138 | 141 | 2,000 | 35.25 |
| 2011-12-21 | 139 | 139 | 139 | 139 | 1,000 | 34.75 |
| 2011-12-20 | 140 | 140 | 139 | 139 | 4,000 | 34.75 |
| 2011-12-19 | 139 | 139 | 139 | 139 | 1,000 | 34.75 |
| 2011-12-16 | 140 | 142 | 140 | 142 | 2,000 | 35.50 |
| 2011-12-15 | 137 | 139 | 137 | 139 | 9,000 | 34.75 |
| 2011-12-14 | 144 | 144 | 144 | 144 | 4,000 | 36 |
| 2011-12-13 | 140 | 140 | 140 | 140 | 8,000 | 35 |
| 2011-12-12 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2011-12-09 | 139 | 139 | 136 | 136 | 2,000 | 34 |
| 2011-11-30 | 144 | 144 | 144 | 144 | 13,000 | 36 |
| 2011-11-29 | 139 | 142 | 139 | 142 | 3,000 | 35.50 |
| 2011-11-28 | 132 | 134 | 132 | 133 | 3,000 | 33.25 |
| 2011-11-25 | 134 | 137 | 132 | 132 | 12,000 | 33 |
| 2011-11-24 | 127 | 127 | 127 | 127 | 1,000 | 31.75 |
| 2011-11-21 | 130 | 130 | 130 | 130 | 2,000 | 32.50 |
| 2011-11-18 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2011-11-15 | 135 | 135 | 135 | 135 | 3,000 | 33.75 |
| 2011-11-14 | 128 | 130 | 128 | 130 | 2,000 | 32.50 |
| 2011-11-10 | 126 | 126 | 125 | 125 | 4,000 | 31.25 |
| 2011-11-09 | 128 | 130 | 128 | 130 | 4,000 | 32.50 |
| 2011-11-08 | 135 | 135 | 130 | 130 | 2,000 | 32.50 |
| 2011-11-07 | 142 | 142 | 138 | 138 | 8,000 | 34.50 |
| 2011-11-02 | 142 | 142 | 142 | 142 | 2,000 | 35.50 |
| 2011-11-01 | 143 | 143 | 143 | 143 | 1,000 | 35.75 |
| 2011-10-31 | 148 | 148 | 144 | 144 | 16,000 | 36 |
| 2011-10-28 | 148 | 149 | 148 | 149 | 3,000 | 37.25 |
| 2011-10-27 | 149 | 149 | 146 | 146 | 6,000 | 36.50 |
| 2011-10-26 | 146 | 146 | 144 | 144 | 3,000 | 36 |
| 2011-10-25 | 146 | 146 | 146 | 146 | 2,000 | 36.50 |
| 2011-10-24 | 143 | 143 | 143 | 143 | 1,000 | 35.75 |
| 2011-10-20 | 147 | 147 | 143 | 143 | 4,000 | 35.75 |
| 2011-10-19 | 151 | 151 | 149 | 149 | 3,000 | 37.25 |
| 2011-10-17 | 149 | 149 | 149 | 149 | 4,000 | 37.25 |
| 2011-10-14 | 149 | 152 | 149 | 149 | 4,000 | 37.25 |
| 2011-10-11 | 148 | 151 | 148 | 151 | 12,000 | 37.75 |
| 2011-10-07 | 149 | 149 | 149 | 149 | 1,000 | 37.25 |
| 2011-10-06 | 145 | 145 | 145 | 145 | 2,000 | 36.25 |
| 2011-10-05 | 144 | 144 | 144 | 144 | 2,000 | 36 |
| 2011-10-04 | 146 | 146 | 146 | 146 | 1,000 | 36.50 |
| 2011-09-30 | 148 | 148 | 148 | 148 | 13,000 | 37 |
| 2011-09-29 | 144 | 147 | 144 | 147 | 4,000 | 36.75 |
| 2011-09-28 | 141 | 143 | 141 | 143 | 3,000 | 35.75 |
| 2011-09-27 | 145 | 145 | 142 | 142 | 8,000 | 35.50 |
| 2011-09-26 | 145 | 145 | 143 | 143 | 2,000 | 35.75 |
| 2011-09-22 | 145 | 146 | 145 | 146 | 2,000 | 36.50 |
| 2011-09-21 | 146 | 146 | 145 | 145 | 3,000 | 36.25 |
| 2011-09-20 | 141 | 141 | 141 | 141 | 3,000 | 35.25 |
| 2011-09-16 | 143 | 143 | 143 | 143 | 2,000 | 35.75 |
| 2011-09-15 | 140 | 140 | 140 | 140 | 4,000 | 35 |
| 2011-09-14 | 142 | 142 | 141 | 141 | 4,000 | 35.25 |
| 2011-09-13 | 141 | 141 | 141 | 141 | 3,000 | 35.25 |
| 2011-09-12 | 142 | 143 | 141 | 143 | 5,000 | 35.75 |
| 2011-09-09 | 142 | 143 | 142 | 143 | 2,000 | 35.75 |
| 2011-09-08 | 142 | 142 | 141 | 141 | 2,000 | 35.25 |
| 2011-09-06 | 143 | 143 | 143 | 143 | 1,000 | 35.75 |
| 2011-09-05 | 140 | 140 | 140 | 140 | 5,000 | 35 |
| 2011-09-02 | 143 | 143 | 143 | 143 | 8,000 | 35.75 |
| 2011-09-01 | 144 | 144 | 144 | 144 | 2,000 | 36 |
| 2011-08-31 | 142 | 142 | 142 | 142 | 16,000 | 35.50 |
| 2011-08-30 | 143 | 145 | 143 | 145 | 4,000 | 36.25 |
| 2011-08-29 | 143 | 143 | 142 | 142 | 5,000 | 35.50 |
| 2011-08-26 | 142 | 142 | 142 | 142 | 8,000 | 35.50 |
| 2011-08-25 | 141 | 144 | 141 | 143 | 8,000 | 35.75 |
| 2011-08-24 | 141 | 141 | 141 | 141 | 1,000 | 35.25 |
| 2011-08-23 | 143 | 143 | 143 | 143 | 2,000 | 35.75 |
| 2011-08-22 | 146 | 146 | 146 | 146 | 2,000 | 36.50 |
| 2011-08-19 | 146 | 146 | 146 | 146 | 1,000 | 36.50 |
| 2011-08-18 | 145 | 145 | 142 | 142 | 8,000 | 35.50 |
| 2011-08-17 | 142 | 143 | 141 | 141 | 8,000 | 35.25 |
| 2011-08-16 | 143 | 147 | 143 | 143 | 6,000 | 35.75 |
| 2011-08-15 | 143 | 143 | 143 | 143 | 3,000 | 35.75 |
| 2011-08-12 | 143 | 144 | 143 | 143 | 5,000 | 35.75 |
| 2011-08-11 | 143 | 143 | 143 | 143 | 1,000 | 35.75 |
| 2011-08-10 | 142 | 145 | 142 | 145 | 2,000 | 36.25 |
| 2011-08-09 | 141 | 141 | 141 | 141 | 4,000 | 35.25 |
| 2011-08-05 | 143 | 143 | 143 | 143 | 2,000 | 35.75 |
| 2011-08-04 | 145 | 145 | 145 | 145 | 1,000 | 36.25 |
| 2011-08-03 | 147 | 147 | 147 | 147 | 1,000 | 36.75 |
| 2011-08-02 | 148 | 150 | 146 | 150 | 6,000 | 37.50 |
| 2011-08-01 | 151 | 151 | 149 | 150 | 6,000 | 37.50 |
| 2011-07-29 | 150 | 151 | 150 | 151 | 20,000 | 37.75 |
| 2011-07-28 | 151 | 154 | 151 | 154 | 5,000 | 38.50 |
| 2011-07-27 | 151 | 151 | 147 | 151 | 33,000 | 37.75 |
| 2011-07-26 | 153 | 154 | 152 | 154 | 8,000 | 38.50 |
| 2011-07-25 | 153 | 153 | 152 | 152 | 5,000 | 38 |
| 2011-07-22 | 152 | 153 | 152 | 153 | 8,000 | 38.25 |
| 2011-07-21 | 151 | 151 | 151 | 151 | 1,000 | 37.75 |
| 2011-07-20 | 153 | 153 | 153 | 153 | 8,000 | 38.25 |
| 2011-07-19 | 149 | 153 | 149 | 153 | 3,000 | 38.25 |
| 2011-07-15 | 153 | 153 | 148 | 150 | 13,000 | 37.50 |
| 2011-07-14 | 150 | 151 | 150 | 151 | 4,000 | 37.75 |
| 2011-07-13 | 151 | 151 | 151 | 151 | 5,000 | 37.75 |
| 2011-07-12 | 153 | 153 | 152 | 152 | 9,000 | 38 |
| 2011-07-11 | 154 | 154 | 152 | 152 | 7,000 | 38 |
| 2011-07-08 | 154 | 154 | 151 | 152 | 19,000 | 38 |
| 2011-07-07 | 154 | 154 | 153 | 153 | 5,000 | 38.25 |
| 2011-07-05 | 152 | 152 | 152 | 152 | 2,000 | 38 |
| 2011-07-04 | 152 | 154 | 152 | 154 | 6,000 | 38.50 |
| 2011-07-01 | 153 | 154 | 151 | 154 | 17,000 | 38.50 |
| 2011-06-30 | 158 | 158 | 158 | 158 | 21,000 | 39.50 |
| 2011-06-29 | 160 | 162 | 160 | 162 | 22,000 | 40.50 |
| 2011-06-28 | 160 | 160 | 160 | 160 | 1,000 | 40 |
| 2011-06-27 | 157 | 157 | 157 | 157 | 7,000 | 39.25 |
| 2011-06-24 | 159 | 160 | 159 | 160 | 4,000 | 40 |
| 2011-06-21 | 159 | 159 | 159 | 159 | 3,000 | 39.75 |
| 2011-06-20 | 158 | 160 | 158 | 160 | 3,000 | 40 |
| 2011-06-17 | 160 | 162 | 158 | 158 | 6,000 | 39.50 |
| 2011-06-15 | 157 | 157 | 157 | 157 | 5,000 | 39.25 |
| 2011-06-14 | 161 | 161 | 161 | 161 | 1,000 | 40.25 |
| 2011-06-13 | 157 | 157 | 157 | 157 | 5,000 | 39.25 |
| 2011-06-10 | 164 | 164 | 160 | 160 | 3,000 | 40 |
| 2011-06-09 | 153 | 156 | 153 | 156 | 3,000 | 39 |
| 2011-05-31 | 165 | 165 | 156 | 156 | 17,000 | 39 |
| 2011-05-30 | 158 | 160 | 158 | 160 | 6,000 | 40 |
| 2011-05-27 | 155 | 157 | 154 | 155 | 8,000 | 38.75 |
| 2011-05-26 | 155 | 155 | 155 | 155 | 1,000 | 38.75 |
| 2011-05-25 | 152 | 152 | 151 | 151 | 6,000 | 37.75 |
| 2011-05-24 | 157 | 157 | 152 | 152 | 3,000 | 38 |
| 2011-05-23 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2011-05-20 | 159 | 159 | 154 | 154 | 3,000 | 38.50 |
| 2011-05-18 | 154 | 154 | 154 | 154 | 3,000 | 38.50 |
| 2011-05-17 | 160 | 160 | 155 | 155 | 2,000 | 38.75 |
| 2011-05-16 | 151 | 151 | 150 | 150 | 9,000 | 37.50 |
| 2011-05-13 | 157 | 157 | 148 | 154 | 9,000 | 38.50 |
| 2011-05-12 | 155 | 158 | 155 | 158 | 4,000 | 39.50 |
| 2011-05-11 | 156 | 158 | 156 | 157 | 11,000 | 39.25 |
| 2011-05-10 | 160 | 161 | 153 | 155 | 9,000 | 38.75 |
| 2011-05-09 | 152 | 152 | 152 | 152 | 4,000 | 38 |
| 2011-05-06 | 170 | 170 | 151 | 151 | 5,000 | 37.75 |
| 2011-05-02 | 150 | 150 | 148 | 148 | 4,000 | 37 |
| 2011-04-28 | 155 | 155 | 152 | 152 | 18,000 | 38 |
| 2011-04-27 | 155 | 155 | 154 | 155 | 8,000 | 38.75 |
| 2011-04-26 | 152 | 155 | 151 | 155 | 7,000 | 38.75 |
| 2011-04-25 | 152 | 155 | 151 | 154 | 13,000 | 38.50 |
| 2011-04-22 | 151 | 153 | 151 | 153 | 4,000 | 38.25 |
| 2011-04-21 | 155 | 155 | 154 | 155 | 3,000 | 38.75 |
| 2011-04-20 | 151 | 153 | 151 | 153 | 9,000 | 38.25 |
| 2011-04-19 | 150 | 152 | 150 | 150 | 11,000 | 37.50 |
| 2011-04-15 | 149 | 149 | 149 | 149 | 4,000 | 37.25 |
| 2011-04-14 | 150 | 152 | 150 | 150 | 4,000 | 37.50 |
| 2011-04-13 | 153 | 153 | 148 | 150 | 14,000 | 37.50 |
| 2011-04-12 | 154 | 155 | 154 | 155 | 14,000 | 38.75 |
| 2011-04-11 | 162 | 164 | 162 | 164 | 3,000 | 41 |
| 2011-04-07 | 160 | 160 | 157 | 157 | 2,000 | 39.25 |
| 2011-04-06 | 178 | 178 | 163 | 163 | 11,000 | 40.75 |
| 2011-04-05 | 166 | 178 | 163 | 178 | 20,000 | 44.50 |
| 2011-04-04 | 169 | 169 | 166 | 166 | 3,000 | 41.50 |
| 2011-04-01 | 170 | 174 | 170 | 174 | 3,000 | 43.50 |
| 2011-03-31 | 178 | 178 | 178 | 178 | 14,000 | 44.50 |
| 2011-03-30 | 166 | 168 | 156 | 168 | 11,000 | 42 |
| 2011-03-28 | 178 | 180 | 178 | 178 | 16,000 | 44.50 |
| 2011-03-25 | 172 | 189 | 172 | 180 | 46,000 | 45 |
| 2011-03-24 | 158 | 162 | 154 | 162 | 25,000 | 40.50 |
| 2011-03-23 | 155 | 155 | 154 | 155 | 13,000 | 38.75 |
| 2011-03-22 | 155 | 155 | 154 | 155 | 10,000 | 38.75 |
| 2011-03-17 | 139 | 139 | 139 | 139 | 3,000 | 34.75 |
| 2011-03-16 | 141 | 141 | 141 | 141 | 5,000 | 35.25 |
| 2011-03-15 | 160 | 160 | 150 | 150 | 19,000 | 37.50 |
| 2011-03-14 | 154 | 155 | 150 | 154 | 37,000 | 38.50 |
| 2011-03-10 | 147 | 148 | 147 | 148 | 3,000 | 37 |
| 2011-03-09 | 144 | 144 | 144 | 144 | 4,000 | 36 |
| 2011-03-08 | 147 | 147 | 147 | 147 | 1,000 | 36.75 |
| 2011-03-07 | 146 | 146 | 145 | 145 | 3,000 | 36.25 |
| 2011-03-03 | 148 | 148 | 148 | 148 | 1,000 | 37 |
| 2011-03-02 | 153 | 153 | 153 | 153 | 1,000 | 38.25 |
| 2011-03-01 | 149 | 149 | 149 | 149 | 1,000 | 37.25 |
| 2011-02-28 | 155 | 155 | 145 | 145 | 18,000 | 36.25 |
| 2011-02-25 | 145 | 145 | 145 | 145 | 12,000 | 36.25 |
| 2011-02-24 | 143 | 145 | 143 | 145 | 9,000 | 36.25 |
| 2011-02-23 | 143 | 143 | 143 | 143 | 1,000 | 35.75 |
| 2011-02-21 | 144 | 144 | 142 | 142 | 4,000 | 35.50 |
| 2011-02-18 | 146 | 146 | 146 | 146 | 1,000 | 36.50 |
| 2011-02-16 | 141 | 141 | 141 | 141 | 1,000 | 35.25 |
| 2011-02-15 | 140 | 140 | 140 | 140 | 5,000 | 35 |
| 2011-02-14 | 140 | 142 | 140 | 142 | 3,000 | 35.50 |
| 2011-02-10 | 145 | 145 | 138 | 138 | 3,000 | 34.50 |
| 2011-02-09 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2011-02-08 | 139 | 139 | 139 | 139 | 1,000 | 34.75 |
| 2011-02-07 | 133 | 135 | 133 | 134 | 12,000 | 33.50 |
| 2011-02-01 | 143 | 143 | 140 | 140 | 6,000 | 35 |
| 2011-01-31 | 148 | 148 | 148 | 148 | 17,000 | 37 |
| 2011-01-28 | 138 | 138 | 138 | 138 | 9,000 | 34.50 |
| 2011-01-27 | 140 | 140 | 139 | 140 | 7,000 | 35 |
| 2011-01-26 | 140 | 140 | 140 | 140 | 5,000 | 35 |
| 2011-01-25 | 140 | 140 | 140 | 140 | 4,000 | 35 |
| 2011-01-24 | 138 | 140 | 138 | 140 | 3,000 | 35 |
| 2011-01-20 | 140 | 140 | 138 | 138 | 3,000 | 34.50 |
| 2011-01-19 | 140 | 140 | 140 | 140 | 9,000 | 35 |
| 2011-01-18 | 141 | 141 | 141 | 141 | 1,000 | 35.25 |
| 2011-01-17 | 146 | 146 | 146 | 146 | 3,000 | 36.50 |
| 2011-01-14 | 138 | 138 | 138 | 138 | 1,000 | 34.50 |
| 2011-01-13 | 136 | 136 | 136 | 136 | 2,000 | 34 |
| 2011-01-11 | 138 | 138 | 138 | 138 | 5,000 | 34.50 |
| 2011-01-07 | 137 | 137 | 137 | 137 | 1,000 | 34.25 |
| 2011-01-06 | 135 | 135 | 135 | 135 | 2,000 | 33.75 |
| 2011-01-05 | 133 | 133 | 133 | 133 | 1,000 | 33.25 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
