1726 (株)ビーアールホールディングス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 247 | 247 | 240 | 240 | 13,000 | 60 |
| 2013-12-27 | 247 | 247 | 242 | 245 | 15,000 | 61.25 |
| 2013-12-26 | 236 | 239 | 236 | 239 | 3,000 | 59.75 |
| 2013-12-25 | 229 | 230 | 229 | 230 | 4,000 | 57.50 |
| 2013-12-24 | 229 | 229 | 226 | 227 | 7,000 | 56.75 |
| 2013-12-20 | 237 | 237 | 229 | 229 | 14,000 | 57.25 |
| 2013-12-18 | 225 | 229 | 224 | 229 | 10,000 | 57.25 |
| 2013-12-16 | 237 | 237 | 224 | 224 | 10,000 | 56 |
| 2013-12-13 | 234 | 234 | 225 | 234 | 6,000 | 58.50 |
| 2013-12-10 | 230 | 230 | 230 | 230 | 3,000 | 57.50 |
| 2013-12-09 | 230 | 230 | 223 | 223 | 13,000 | 55.75 |
| 2013-12-05 | 231 | 231 | 229 | 231 | 4,000 | 57.75 |
| 2013-12-04 | 234 | 234 | 230 | 230 | 4,000 | 57.50 |
| 2013-12-02 | 238 | 238 | 238 | 238 | 1,000 | 59.50 |
| 2013-11-29 | 237 | 238 | 237 | 238 | 20,000 | 59.50 |
| 2013-11-28 | 238 | 240 | 238 | 240 | 3,000 | 60 |
| 2013-11-27 | 235 | 235 | 235 | 235 | 11,000 | 58.75 |
| 2013-11-26 | 235 | 235 | 235 | 235 | 2,000 | 58.75 |
| 2013-11-25 | 234 | 235 | 234 | 235 | 2,000 | 58.75 |
| 2013-11-20 | 235 | 235 | 234 | 234 | 3,000 | 58.50 |
| 2013-11-19 | 234 | 234 | 234 | 234 | 2,000 | 58.50 |
| 2013-11-15 | 236 | 237 | 231 | 233 | 6,000 | 58.25 |
| 2013-11-14 | 233 | 233 | 233 | 233 | 1,000 | 58.25 |
| 2013-11-13 | 234 | 234 | 234 | 234 | 1,000 | 58.50 |
| 2013-11-12 | 229 | 229 | 229 | 229 | 1,000 | 57.25 |
| 2013-11-11 | 235 | 235 | 232 | 234 | 4,000 | 58.50 |
| 2013-11-07 | 235 | 235 | 235 | 235 | 1,000 | 58.75 |
| 2013-11-06 | 237 | 237 | 235 | 235 | 11,000 | 58.75 |
| 2013-10-31 | 250 | 253 | 245 | 245 | 35,000 | 61.25 |
| 2013-10-30 | 250 | 250 | 249 | 249 | 16,000 | 62.25 |
| 2013-10-29 | 245 | 249 | 245 | 249 | 21,000 | 62.25 |
| 2013-10-28 | 245 | 245 | 245 | 245 | 10,000 | 61.25 |
| 2013-10-25 | 246 | 246 | 245 | 245 | 6,000 | 61.25 |
| 2013-10-24 | 235 | 242 | 235 | 242 | 5,000 | 60.50 |
| 2013-10-23 | 232 | 232 | 232 | 232 | 2,000 | 58 |
| 2013-10-22 | 230 | 230 | 230 | 230 | 3,000 | 57.50 |
| 2013-10-21 | 238 | 238 | 238 | 238 | 1,000 | 59.50 |
| 2013-10-17 | 233 | 233 | 233 | 233 | 3,000 | 58.25 |
| 2013-10-16 | 229 | 233 | 229 | 233 | 9,000 | 58.25 |
| 2013-10-15 | 239 | 239 | 239 | 239 | 2,000 | 59.75 |
| 2013-10-10 | 242 | 242 | 242 | 242 | 1,000 | 60.50 |
| 2013-10-08 | 226 | 226 | 226 | 226 | 4,000 | 56.50 |
| 2013-10-07 | 230 | 230 | 227 | 227 | 2,000 | 56.75 |
| 2013-10-02 | 246 | 246 | 246 | 246 | 1,000 | 61.50 |
| 2013-10-01 | 254 | 254 | 254 | 254 | 2,000 | 63.50 |
| 2013-09-30 | 253 | 253 | 253 | 253 | 11,000 | 63.25 |
| 2013-09-27 | 244 | 246 | 240 | 245 | 9,000 | 61.25 |
| 2013-09-26 | 243 | 244 | 240 | 244 | 7,000 | 61 |
| 2013-09-25 | 246 | 246 | 245 | 245 | 2,000 | 61.25 |
| 2013-09-20 | 238 | 250 | 238 | 248 | 7,000 | 62 |
| 2013-09-19 | 240 | 247 | 238 | 238 | 20,000 | 59.50 |
| 2013-09-18 | 239 | 239 | 239 | 239 | 1,000 | 59.75 |
| 2013-09-17 | 238 | 245 | 238 | 245 | 14,000 | 61.25 |
| 2013-09-13 | 240 | 240 | 235 | 235 | 4,000 | 58.75 |
| 2013-09-12 | 236 | 236 | 233 | 233 | 4,000 | 58.25 |
| 2013-09-11 | 244 | 244 | 244 | 244 | 10,000 | 61 |
| 2013-09-10 | 227 | 240 | 227 | 240 | 10,000 | 60 |
| 2013-09-09 | 228 | 228 | 225 | 225 | 6,000 | 56.25 |
| 2013-09-05 | 223 | 223 | 220 | 220 | 8,000 | 55 |
| 2013-09-04 | 231 | 231 | 231 | 231 | 3,000 | 57.75 |
| 2013-08-30 | 223 | 223 | 223 | 223 | 14,000 | 55.75 |
| 2013-08-29 | 215 | 215 | 215 | 215 | 4,000 | 53.75 |
| 2013-08-28 | 222 | 222 | 214 | 215 | 8,000 | 53.75 |
| 2013-08-27 | 224 | 224 | 224 | 224 | 3,000 | 56 |
| 2013-08-26 | 211 | 217 | 211 | 217 | 3,000 | 54.25 |
| 2013-08-23 | 211 | 211 | 211 | 211 | 1,000 | 52.75 |
| 2013-08-22 | 213 | 213 | 211 | 211 | 3,000 | 52.75 |
| 2013-08-21 | 215 | 215 | 215 | 215 | 1,000 | 53.75 |
| 2013-08-20 | 226 | 226 | 218 | 218 | 2,000 | 54.50 |
| 2013-08-19 | 226 | 226 | 226 | 226 | 1,000 | 56.50 |
| 2013-08-15 | 222 | 222 | 222 | 222 | 1,000 | 55.50 |
| 2013-08-14 | 220 | 220 | 220 | 220 | 1,000 | 55 |
| 2013-08-13 | 218 | 218 | 218 | 218 | 3,000 | 54.50 |
| 2013-08-12 | 215 | 215 | 212 | 212 | 4,000 | 53 |
| 2013-08-06 | 215 | 220 | 215 | 220 | 6,000 | 55 |
| 2013-08-05 | 229 | 229 | 229 | 229 | 3,000 | 57.25 |
| 2013-08-02 | 216 | 216 | 216 | 216 | 1,000 | 54 |
| 2013-08-01 | 216 | 216 | 216 | 216 | 2,000 | 54 |
| 2013-07-31 | 230 | 230 | 230 | 230 | 11,000 | 57.50 |
| 2013-07-30 | 222 | 222 | 222 | 222 | 1,000 | 55.50 |
| 2013-07-29 | 222 | 222 | 217 | 217 | 4,000 | 54.25 |
| 2013-07-26 | 227 | 227 | 227 | 227 | 13,000 | 56.75 |
| 2013-07-25 | 224 | 224 | 221 | 221 | 6,000 | 55.25 |
| 2013-07-24 | 216 | 216 | 210 | 216 | 6,000 | 54 |
| 2013-07-23 | 216 | 216 | 216 | 216 | 2,000 | 54 |
| 2013-07-22 | 225 | 225 | 216 | 216 | 10,000 | 54 |
| 2013-07-19 | 216 | 222 | 216 | 222 | 4,000 | 55.50 |
| 2013-07-17 | 221 | 221 | 221 | 221 | 1,000 | 55.25 |
| 2013-07-16 | 229 | 229 | 219 | 219 | 13,000 | 54.75 |
| 2013-07-11 | 216 | 216 | 216 | 216 | 2,000 | 54 |
| 2013-07-10 | 224 | 224 | 224 | 224 | 4,000 | 56 |
| 2013-07-09 | 217 | 218 | 216 | 216 | 3,000 | 54 |
| 2013-07-08 | 223 | 223 | 216 | 223 | 5,000 | 55.75 |
| 2013-07-05 | 218 | 220 | 218 | 220 | 3,000 | 55 |
| 2013-07-04 | 218 | 220 | 215 | 220 | 9,000 | 55 |
| 2013-07-03 | 230 | 230 | 211 | 215 | 4,000 | 53.75 |
| 2013-07-02 | 208 | 208 | 206 | 206 | 7,000 | 51.50 |
| 2013-06-28 | 208 | 208 | 208 | 208 | 8,000 | 52 |
| 2013-06-27 | 214 | 214 | 193 | 200 | 24,000 | 50 |
| 2013-06-26 | 212 | 212 | 204 | 205 | 7,000 | 51.25 |
| 2013-06-25 | 220 | 220 | 220 | 220 | 4,000 | 55 |
| 2013-06-21 | 204 | 206 | 204 | 204 | 4,000 | 51 |
| 2013-06-20 | 215 | 215 | 215 | 215 | 2,000 | 53.75 |
| 2013-06-18 | 215 | 215 | 215 | 215 | 1,000 | 53.75 |
| 2013-06-17 | 220 | 220 | 220 | 220 | 1,000 | 55 |
| 2013-06-14 | 214 | 214 | 214 | 214 | 1,000 | 53.50 |
| 2013-06-13 | 230 | 230 | 230 | 230 | 1,000 | 57.50 |
| 2013-06-12 | 216 | 216 | 216 | 216 | 1,000 | 54 |
| 2013-06-11 | 208 | 208 | 208 | 208 | 1,000 | 52 |
| 2013-06-10 | 203 | 203 | 203 | 203 | 4,000 | 50.75 |
| 2013-06-07 | 220 | 220 | 198 | 198 | 6,000 | 49.50 |
| 2013-06-06 | 223 | 223 | 223 | 223 | 1,000 | 55.75 |
| 2013-05-31 | 239 | 240 | 239 | 240 | 13,000 | 60 |
| 2013-05-30 | 221 | 228 | 220 | 227 | 16,000 | 56.75 |
| 2013-05-29 | 220 | 224 | 220 | 223 | 6,000 | 55.75 |
| 2013-05-27 | 225 | 225 | 220 | 220 | 5,000 | 55 |
| 2013-05-24 | 228 | 229 | 225 | 225 | 10,000 | 56.25 |
| 2013-05-23 | 237 | 237 | 228 | 228 | 14,000 | 57 |
| 2013-05-22 | 237 | 237 | 237 | 237 | 8,000 | 59.25 |
| 2013-05-21 | 238 | 238 | 235 | 236 | 8,000 | 59 |
| 2013-05-20 | 240 | 240 | 237 | 239 | 4,000 | 59.75 |
| 2013-05-17 | 234 | 235 | 234 | 235 | 2,000 | 58.75 |
| 2013-05-16 | 235 | 235 | 232 | 232 | 11,000 | 58 |
| 2013-05-15 | 235 | 243 | 235 | 243 | 2,000 | 60.75 |
| 2013-05-14 | 241 | 241 | 234 | 237 | 24,000 | 59.25 |
| 2013-05-13 | 250 | 251 | 244 | 251 | 24,000 | 62.75 |
| 2013-05-10 | 247 | 250 | 247 | 250 | 14,000 | 62.50 |
| 2013-05-09 | 250 | 254 | 248 | 250 | 9,000 | 62.50 |
| 2013-05-08 | 247 | 255 | 247 | 255 | 13,000 | 63.75 |
| 2013-05-07 | 245 | 250 | 245 | 250 | 29,000 | 62.50 |
| 2013-05-02 | 258 | 258 | 250 | 250 | 9,000 | 62.50 |
| 2013-05-01 | 256 | 260 | 256 | 260 | 6,000 | 65 |
| 2013-04-30 | 258 | 259 | 242 | 258 | 40,000 | 64.50 |
| 2013-04-26 | 251 | 265 | 250 | 258 | 35,000 | 64.50 |
| 2013-04-25 | 239 | 250 | 239 | 246 | 22,000 | 61.50 |
| 2013-04-24 | 237 | 238 | 237 | 238 | 8,000 | 59.50 |
| 2013-04-23 | 235 | 238 | 231 | 234 | 16,000 | 58.50 |
| 2013-04-22 | 236 | 238 | 232 | 235 | 5,000 | 58.75 |
| 2013-04-19 | 232 | 234 | 232 | 234 | 6,000 | 58.50 |
| 2013-04-18 | 234 | 234 | 234 | 234 | 1,000 | 58.50 |
| 2013-04-17 | 234 | 234 | 234 | 234 | 2,000 | 58.50 |
| 2013-04-16 | 233 | 234 | 233 | 234 | 3,000 | 58.50 |
| 2013-04-15 | 234 | 234 | 234 | 234 | 3,000 | 58.50 |
| 2013-04-12 | 233 | 235 | 233 | 235 | 2,000 | 58.75 |
| 2013-04-11 | 237 | 238 | 235 | 235 | 7,000 | 58.75 |
| 2013-04-10 | 237 | 239 | 236 | 238 | 7,000 | 59.50 |
| 2013-04-09 | 237 | 237 | 236 | 236 | 9,000 | 59 |
| 2013-04-08 | 239 | 239 | 236 | 237 | 14,000 | 59.25 |
| 2013-04-05 | 244 | 244 | 236 | 239 | 9,000 | 59.75 |
| 2013-04-02 | 235 | 241 | 231 | 241 | 7,000 | 60.25 |
| 2013-03-29 | 242 | 246 | 238 | 238 | 16,000 | 59.50 |
| 2013-03-28 | 245 | 246 | 245 | 246 | 4,000 | 61.50 |
| 2013-03-27 | 245 | 246 | 244 | 244 | 6,000 | 61 |
| 2013-03-26 | 244 | 247 | 240 | 247 | 6,000 | 61.75 |
| 2013-03-25 | 242 | 247 | 242 | 244 | 4,000 | 61 |
| 2013-03-22 | 251 | 251 | 240 | 249 | 17,000 | 62.25 |
| 2013-03-21 | 249 | 249 | 248 | 249 | 14,000 | 62.25 |
| 2013-03-19 | 250 | 250 | 245 | 249 | 8,000 | 62.25 |
| 2013-03-18 | 246 | 246 | 243 | 246 | 5,000 | 61.50 |
| 2013-03-15 | 253 | 253 | 245 | 252 | 17,000 | 63 |
| 2013-03-14 | 237 | 253 | 237 | 253 | 15,000 | 63.25 |
| 2013-03-13 | 233 | 236 | 233 | 236 | 3,000 | 59 |
| 2013-03-12 | 236 | 236 | 230 | 230 | 8,000 | 57.50 |
| 2013-03-11 | 236 | 240 | 236 | 236 | 11,000 | 59 |
| 2013-03-08 | 239 | 239 | 236 | 236 | 4,000 | 59 |
| 2013-03-07 | 237 | 239 | 235 | 239 | 17,000 | 59.75 |
| 2013-03-06 | 238 | 238 | 237 | 237 | 4,000 | 59.25 |
| 2013-03-05 | 236 | 238 | 236 | 238 | 16,000 | 59.50 |
| 2013-03-04 | 236 | 240 | 232 | 235 | 11,000 | 58.75 |
| 2013-03-01 | 239 | 239 | 235 | 235 | 4,000 | 58.75 |
| 2013-02-28 | 236 | 238 | 236 | 238 | 12,000 | 59.50 |
| 2013-02-27 | 238 | 238 | 235 | 236 | 8,000 | 59 |
| 2013-02-26 | 233 | 233 | 230 | 230 | 10,000 | 57.50 |
| 2013-02-25 | 235 | 237 | 233 | 237 | 11,000 | 59.25 |
| 2013-02-22 | 230 | 233 | 229 | 233 | 6,000 | 58.25 |
| 2013-02-21 | 229 | 230 | 229 | 230 | 4,000 | 57.50 |
| 2013-02-20 | 228 | 228 | 226 | 226 | 2,000 | 56.50 |
| 2013-02-19 | 222 | 225 | 222 | 225 | 4,000 | 56.25 |
| 2013-02-18 | 229 | 230 | 228 | 230 | 15,000 | 57.50 |
| 2013-02-15 | 222 | 222 | 216 | 216 | 12,000 | 54 |
| 2013-02-14 | 227 | 229 | 227 | 229 | 5,000 | 57.25 |
| 2013-02-13 | 230 | 230 | 227 | 227 | 3,000 | 56.75 |
| 2013-02-12 | 231 | 231 | 230 | 230 | 5,000 | 57.50 |
| 2013-02-08 | 236 | 236 | 232 | 232 | 2,000 | 58 |
| 2013-02-07 | 236 | 236 | 226 | 230 | 8,000 | 57.50 |
| 2013-02-06 | 236 | 236 | 236 | 236 | 5,000 | 59 |
| 2013-02-05 | 235 | 236 | 234 | 236 | 5,000 | 59 |
| 2013-02-04 | 236 | 236 | 236 | 236 | 4,000 | 59 |
| 2013-01-31 | 236 | 236 | 236 | 236 | 13,000 | 59 |
| 2013-01-30 | 232 | 235 | 231 | 235 | 20,000 | 58.75 |
| 2013-01-29 | 230 | 231 | 230 | 231 | 4,000 | 57.75 |
| 2013-01-28 | 221 | 230 | 221 | 225 | 11,000 | 56.25 |
| 2013-01-25 | 226 | 230 | 226 | 228 | 10,000 | 57 |
| 2013-01-24 | 231 | 232 | 229 | 232 | 4,000 | 58 |
| 2013-01-23 | 224 | 234 | 221 | 233 | 18,000 | 58.25 |
| 2013-01-22 | 226 | 226 | 226 | 226 | 2,000 | 56.50 |
| 2013-01-21 | 225 | 233 | 220 | 233 | 9,000 | 58.25 |
| 2013-01-18 | 223 | 231 | 223 | 231 | 14,000 | 57.75 |
| 2013-01-17 | 228 | 230 | 221 | 221 | 10,000 | 55.25 |
| 2013-01-16 | 240 | 240 | 227 | 230 | 12,000 | 57.50 |
| 2013-01-15 | 232 | 240 | 228 | 228 | 9,000 | 57 |
| 2013-01-11 | 232 | 232 | 232 | 232 | 1,000 | 58 |
| 2013-01-10 | 232 | 235 | 232 | 232 | 7,000 | 58 |
| 2013-01-09 | 219 | 235 | 215 | 235 | 31,000 | 58.75 |
| 2013-01-08 | 245 | 245 | 235 | 235 | 4,000 | 58.75 |
| 2013-01-07 | 250 | 250 | 235 | 245 | 14,000 | 61.25 |
| 2013-01-04 | 238 | 265 | 238 | 248 | 15,000 | 62 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
