1726 (株)ビーアールホールディングス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 235 | 237 | 226 | 237 | 22,000 | 59.25 |
| 2012-12-27 | 234 | 234 | 226 | 232 | 24,000 | 58 |
| 2012-12-26 | 233 | 235 | 225 | 226 | 17,000 | 56.50 |
| 2012-12-25 | 231 | 231 | 220 | 220 | 16,000 | 55 |
| 2012-12-21 | 246 | 246 | 204 | 215 | 25,000 | 53.75 |
| 2012-12-20 | 251 | 251 | 229 | 242 | 28,000 | 60.50 |
| 2012-12-19 | 222 | 259 | 220 | 255 | 51,000 | 63.75 |
| 2012-12-18 | 191 | 216 | 191 | 214 | 19,000 | 53.50 |
| 2012-12-17 | 200 | 200 | 179 | 190 | 41,000 | 47.50 |
| 2012-12-14 | 172 | 175 | 170 | 175 | 10,000 | 43.75 |
| 2012-12-13 | 172 | 174 | 168 | 172 | 15,000 | 43 |
| 2012-12-12 | 168 | 169 | 168 | 169 | 3,000 | 42.25 |
| 2012-12-11 | 164 | 169 | 164 | 169 | 2,000 | 42.25 |
| 2012-12-10 | 168 | 170 | 167 | 168 | 18,000 | 42 |
| 2012-12-07 | 161 | 161 | 161 | 161 | 7,000 | 40.25 |
| 2012-12-06 | 160 | 160 | 160 | 160 | 11,000 | 40 |
| 2012-12-05 | 161 | 161 | 158 | 158 | 5,000 | 39.50 |
| 2012-12-04 | 166 | 170 | 157 | 161 | 28,000 | 40.25 |
| 2012-12-03 | 157 | 161 | 157 | 161 | 6,000 | 40.25 |
| 2012-11-30 | 160 | 162 | 157 | 157 | 17,000 | 39.25 |
| 2012-11-29 | 159 | 160 | 159 | 160 | 3,000 | 40 |
| 2012-11-27 | 159 | 160 | 159 | 160 | 5,000 | 40 |
| 2012-11-26 | 160 | 160 | 159 | 159 | 5,000 | 39.75 |
| 2012-11-22 | 157 | 157 | 157 | 157 | 1,000 | 39.25 |
| 2012-11-20 | 160 | 160 | 160 | 160 | 2,000 | 40 |
| 2012-11-19 | 159 | 159 | 159 | 159 | 1,000 | 39.75 |
| 2012-11-16 | 159 | 159 | 159 | 159 | 4,000 | 39.75 |
| 2012-11-15 | 152 | 155 | 152 | 154 | 22,000 | 38.50 |
| 2012-11-14 | 162 | 162 | 161 | 161 | 2,000 | 40.25 |
| 2012-11-13 | 157 | 157 | 157 | 157 | 2,000 | 39.25 |
| 2012-11-12 | 165 | 165 | 165 | 165 | 1,000 | 41.25 |
| 2012-11-07 | 160 | 160 | 160 | 160 | 1,000 | 40 |
| 2012-11-06 | 158 | 158 | 158 | 158 | 2,000 | 39.50 |
| 2012-11-05 | 158 | 158 | 158 | 158 | 2,000 | 39.50 |
| 2012-10-31 | 158 | 158 | 158 | 158 | 11,000 | 39.50 |
| 2012-10-30 | 157 | 157 | 157 | 157 | 1,000 | 39.25 |
| 2012-10-29 | 157 | 157 | 157 | 157 | 1,000 | 39.25 |
| 2012-10-26 | 156 | 156 | 155 | 155 | 6,000 | 38.75 |
| 2012-10-25 | 158 | 158 | 150 | 156 | 27,000 | 39 |
| 2012-10-22 | 157 | 157 | 157 | 157 | 3,000 | 39.25 |
| 2012-10-19 | 157 | 157 | 157 | 157 | 1,000 | 39.25 |
| 2012-10-17 | 157 | 157 | 157 | 157 | 1,000 | 39.25 |
| 2012-10-15 | 161 | 161 | 156 | 156 | 6,000 | 39 |
| 2012-10-12 | 162 | 162 | 162 | 162 | 1,000 | 40.50 |
| 2012-10-11 | 160 | 160 | 160 | 160 | 6,000 | 40 |
| 2012-10-10 | 160 | 160 | 160 | 160 | 1,000 | 40 |
| 2012-10-09 | 160 | 160 | 158 | 158 | 3,000 | 39.50 |
| 2012-10-05 | 158 | 158 | 158 | 158 | 1,000 | 39.50 |
| 2012-10-03 | 158 | 158 | 158 | 158 | 1,000 | 39.50 |
| 2012-10-02 | 158 | 158 | 158 | 158 | 2,000 | 39.50 |
| 2012-10-01 | 159 | 159 | 159 | 159 | 1,000 | 39.75 |
| 2012-09-28 | 163 | 163 | 163 | 163 | 10,000 | 40.75 |
| 2012-09-27 | 163 | 165 | 162 | 162 | 7,000 | 40.50 |
| 2012-09-26 | 161 | 165 | 161 | 165 | 2,000 | 41.25 |
| 2012-09-25 | 170 | 170 | 160 | 160 | 11,000 | 40 |
| 2012-09-24 | 166 | 166 | 166 | 166 | 3,000 | 41.50 |
| 2012-09-21 | 163 | 163 | 163 | 163 | 2,000 | 40.75 |
| 2012-09-20 | 169 | 169 | 164 | 164 | 3,000 | 41 |
| 2012-09-19 | 162 | 162 | 161 | 162 | 3,000 | 40.50 |
| 2012-09-18 | 157 | 160 | 157 | 160 | 7,000 | 40 |
| 2012-09-14 | 158 | 160 | 158 | 160 | 3,000 | 40 |
| 2012-09-13 | 156 | 156 | 156 | 156 | 1,000 | 39 |
| 2012-09-10 | 149 | 149 | 149 | 149 | 4,000 | 37.25 |
| 2012-09-07 | 152 | 152 | 152 | 152 | 7,000 | 38 |
| 2012-08-31 | 156 | 157 | 154 | 157 | 14,000 | 39.25 |
| 2012-08-30 | 160 | 161 | 157 | 161 | 9,000 | 40.25 |
| 2012-08-29 | 158 | 159 | 158 | 159 | 9,000 | 39.75 |
| 2012-08-27 | 159 | 159 | 158 | 158 | 11,000 | 39.50 |
| 2012-08-24 | 157 | 158 | 157 | 158 | 2,000 | 39.50 |
| 2012-08-23 | 157 | 157 | 157 | 157 | 10,000 | 39.25 |
| 2012-08-21 | 155 | 155 | 155 | 155 | 1,000 | 38.75 |
| 2012-08-20 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2012-08-17 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2012-08-15 | 153 | 153 | 153 | 153 | 2,000 | 38.25 |
| 2012-08-14 | 151 | 152 | 151 | 152 | 5,000 | 38 |
| 2012-08-13 | 156 | 156 | 156 | 156 | 2,000 | 39 |
| 2012-08-10 | 157 | 158 | 155 | 155 | 4,000 | 38.75 |
| 2012-08-09 | 157 | 157 | 157 | 157 | 3,000 | 39.25 |
| 2012-08-08 | 160 | 160 | 160 | 160 | 2,000 | 40 |
| 2012-08-07 | 157 | 157 | 157 | 157 | 1,000 | 39.25 |
| 2012-08-06 | 157 | 157 | 157 | 157 | 2,000 | 39.25 |
| 2012-08-03 | 156 | 156 | 156 | 156 | 1,000 | 39 |
| 2012-07-31 | 166 | 166 | 166 | 166 | 10,000 | 41.50 |
| 2012-07-30 | 165 | 166 | 165 | 166 | 4,000 | 41.50 |
| 2012-07-27 | 170 | 170 | 166 | 166 | 22,000 | 41.50 |
| 2012-07-26 | 160 | 165 | 160 | 165 | 5,000 | 41.25 |
| 2012-07-25 | 162 | 163 | 160 | 160 | 5,000 | 40 |
| 2012-07-24 | 160 | 160 | 160 | 160 | 1,000 | 40 |
| 2012-07-23 | 162 | 162 | 159 | 159 | 6,000 | 39.75 |
| 2012-07-20 | 162 | 163 | 162 | 163 | 8,000 | 40.75 |
| 2012-07-19 | 157 | 157 | 157 | 157 | 1,000 | 39.25 |
| 2012-07-18 | 161 | 161 | 161 | 161 | 2,000 | 40.25 |
| 2012-07-17 | 160 | 161 | 160 | 161 | 11,000 | 40.25 |
| 2012-07-13 | 155 | 155 | 155 | 155 | 1,000 | 38.75 |
| 2012-07-12 | 157 | 157 | 151 | 151 | 4,000 | 37.75 |
| 2012-07-11 | 162 | 165 | 156 | 156 | 3,000 | 39 |
| 2012-07-10 | 165 | 165 | 164 | 164 | 5,000 | 41 |
| 2012-07-09 | 158 | 161 | 156 | 161 | 5,000 | 40.25 |
| 2012-07-06 | 160 | 160 | 160 | 160 | 2,000 | 40 |
| 2012-07-05 | 156 | 160 | 156 | 160 | 16,000 | 40 |
| 2012-07-04 | 156 | 156 | 156 | 156 | 21,000 | 39 |
| 2012-07-03 | 151 | 155 | 151 | 151 | 10,000 | 37.75 |
| 2012-07-02 | 151 | 151 | 150 | 150 | 4,000 | 37.50 |
| 2012-06-29 | 151 | 152 | 149 | 149 | 19,000 | 37.25 |
| 2012-06-28 | 148 | 150 | 146 | 146 | 11,000 | 36.50 |
| 2012-06-27 | 150 | 160 | 148 | 148 | 14,000 | 37 |
| 2012-06-26 | 145 | 145 | 145 | 145 | 2,000 | 36.25 |
| 2012-06-25 | 148 | 150 | 145 | 148 | 12,000 | 37 |
| 2012-06-22 | 141 | 143 | 140 | 143 | 5,000 | 35.75 |
| 2012-06-21 | 142 | 142 | 142 | 142 | 2,000 | 35.50 |
| 2012-06-20 | 143 | 143 | 141 | 141 | 11,000 | 35.25 |
| 2012-06-19 | 142 | 142 | 142 | 142 | 1,000 | 35.50 |
| 2012-06-18 | 142 | 142 | 140 | 140 | 11,000 | 35 |
| 2012-06-15 | 142 | 142 | 142 | 142 | 2,000 | 35.50 |
| 2012-06-14 | 140 | 140 | 140 | 140 | 3,000 | 35 |
| 2012-06-13 | 138 | 138 | 138 | 138 | 2,000 | 34.50 |
| 2012-06-12 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2012-06-11 | 137 | 137 | 137 | 137 | 1,000 | 34.25 |
| 2012-06-08 | 142 | 142 | 137 | 137 | 3,000 | 34.25 |
| 2012-06-05 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2012-05-31 | 143 | 143 | 143 | 143 | 13,000 | 35.75 |
| 2012-05-30 | 144 | 145 | 143 | 143 | 23,000 | 35.75 |
| 2012-05-29 | 144 | 144 | 144 | 144 | 1,000 | 36 |
| 2012-05-28 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2012-05-25 | 144 | 144 | 140 | 140 | 12,000 | 35 |
| 2012-05-24 | 141 | 141 | 140 | 140 | 5,000 | 35 |
| 2012-05-23 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2012-05-22 | 135 | 139 | 135 | 139 | 2,000 | 34.75 |
| 2012-05-21 | 131 | 131 | 131 | 131 | 3,000 | 32.75 |
| 2012-05-18 | 137 | 137 | 136 | 136 | 2,000 | 34 |
| 2012-05-15 | 141 | 141 | 139 | 140 | 11,000 | 35 |
| 2012-05-14 | 141 | 141 | 141 | 141 | 2,000 | 35.25 |
| 2012-05-11 | 141 | 141 | 141 | 141 | 1,000 | 35.25 |
| 2012-05-10 | 141 | 141 | 141 | 141 | 3,000 | 35.25 |
| 2012-05-09 | 143 | 143 | 141 | 141 | 3,000 | 35.25 |
| 2012-05-08 | 142 | 142 | 142 | 142 | 1,000 | 35.50 |
| 2012-05-07 | 139 | 141 | 138 | 141 | 4,000 | 35.25 |
| 2012-05-01 | 141 | 141 | 138 | 138 | 2,000 | 34.50 |
| 2012-04-27 | 141 | 141 | 141 | 141 | 18,000 | 35.25 |
| 2012-04-26 | 141 | 141 | 140 | 141 | 11,000 | 35.25 |
| 2012-04-25 | 140 | 142 | 140 | 142 | 3,000 | 35.50 |
| 2012-04-24 | 141 | 141 | 141 | 141 | 1,000 | 35.25 |
| 2012-04-20 | 142 | 142 | 142 | 142 | 2,000 | 35.50 |
| 2012-04-18 | 141 | 141 | 141 | 141 | 1,000 | 35.25 |
| 2012-04-16 | 141 | 141 | 141 | 141 | 3,000 | 35.25 |
| 2012-04-11 | 139 | 139 | 138 | 138 | 3,000 | 34.50 |
| 2012-04-10 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2012-04-09 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2012-04-06 | 140 | 140 | 140 | 140 | 4,000 | 35 |
| 2012-03-30 | 138 | 140 | 138 | 140 | 14,000 | 35 |
| 2012-03-29 | 139 | 139 | 138 | 138 | 2,000 | 34.50 |
| 2012-03-28 | 140 | 140 | 135 | 135 | 13,000 | 33.75 |
| 2012-03-27 | 142 | 142 | 141 | 141 | 11,000 | 35.25 |
| 2012-03-26 | 141 | 141 | 140 | 141 | 10,000 | 35.25 |
| 2012-03-23 | 137 | 137 | 137 | 137 | 1,000 | 34.25 |
| 2012-03-22 | 137 | 137 | 137 | 137 | 1,000 | 34.25 |
| 2012-03-21 | 137 | 137 | 137 | 137 | 2,000 | 34.25 |
| 2012-03-19 | 137 | 137 | 137 | 137 | 1,000 | 34.25 |
| 2012-03-15 | 135 | 135 | 135 | 135 | 20,000 | 33.75 |
| 2012-03-14 | 139 | 139 | 134 | 134 | 4,000 | 33.50 |
| 2012-03-13 | 135 | 136 | 134 | 136 | 5,000 | 34 |
| 2012-03-12 | 133 | 135 | 133 | 135 | 3,000 | 33.75 |
| 2012-03-09 | 131 | 133 | 131 | 133 | 5,000 | 33.25 |
| 2012-03-08 | 138 | 138 | 131 | 131 | 8,000 | 32.75 |
| 2012-03-07 | 133 | 136 | 133 | 136 | 2,000 | 34 |
| 2012-03-06 | 135 | 136 | 132 | 134 | 10,000 | 33.50 |
| 2012-03-05 | 140 | 140 | 136 | 136 | 12,000 | 34 |
| 2012-03-02 | 142 | 142 | 142 | 142 | 1,000 | 35.50 |
| 2012-03-01 | 142 | 143 | 142 | 143 | 2,000 | 35.75 |
| 2012-02-29 | 145 | 145 | 143 | 143 | 15,000 | 35.75 |
| 2012-02-28 | 145 | 146 | 145 | 145 | 8,000 | 36.25 |
| 2012-02-27 | 143 | 145 | 143 | 145 | 11,000 | 36.25 |
| 2012-02-24 | 144 | 147 | 141 | 143 | 22,000 | 35.75 |
| 2012-02-23 | 143 | 143 | 141 | 143 | 6,000 | 35.75 |
| 2012-02-22 | 141 | 141 | 141 | 141 | 1,000 | 35.25 |
| 2012-02-21 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2012-02-20 | 140 | 140 | 138 | 138 | 6,000 | 34.50 |
| 2012-02-17 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2012-02-16 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2012-02-15 | 140 | 140 | 140 | 140 | 2,000 | 35 |
| 2012-02-14 | 140 | 142 | 140 | 142 | 2,000 | 35.50 |
| 2012-02-13 | 138 | 138 | 138 | 138 | 2,000 | 34.50 |
| 2012-02-10 | 139 | 139 | 139 | 139 | 1,000 | 34.75 |
| 2012-02-09 | 139 | 139 | 139 | 139 | 1,000 | 34.75 |
| 2012-02-08 | 143 | 143 | 142 | 142 | 3,000 | 35.50 |
| 2012-02-06 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2012-01-31 | 138 | 140 | 138 | 140 | 16,000 | 35 |
| 2012-01-30 | 139 | 143 | 139 | 143 | 4,000 | 35.75 |
| 2012-01-27 | 138 | 138 | 137 | 137 | 14,000 | 34.25 |
| 2012-01-26 | 146 | 146 | 141 | 143 | 9,000 | 35.75 |
| 2012-01-25 | 147 | 147 | 143 | 146 | 7,000 | 36.50 |
| 2012-01-24 | 143 | 145 | 143 | 145 | 2,000 | 36.25 |
| 2012-01-23 | 148 | 148 | 143 | 143 | 8,000 | 35.75 |
| 2012-01-20 | 145 | 157 | 141 | 151 | 54,000 | 37.75 |
| 2012-01-19 | 143 | 144 | 140 | 141 | 25,000 | 35.25 |
| 2012-01-18 | 140 | 142 | 138 | 142 | 10,000 | 35.50 |
| 2012-01-17 | 141 | 141 | 135 | 140 | 22,000 | 35 |
| 2012-01-16 | 139 | 143 | 139 | 143 | 11,000 | 35.75 |
| 2012-01-13 | 138 | 138 | 138 | 138 | 2,000 | 34.50 |
| 2012-01-11 | 140 | 140 | 140 | 140 | 3,000 | 35 |
| 2012-01-10 | 138 | 138 | 138 | 138 | 2,000 | 34.50 |
| 2012-01-06 | 138 | 138 | 138 | 138 | 1,000 | 34.50 |
| 2012-01-05 | 141 | 141 | 139 | 140 | 4,000 | 35 |
| 2012-01-04 | 137 | 137 | 137 | 137 | 3,000 | 34.25 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
