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

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]

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]