1726 (株)ビーアールホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 348 | 352 | 348 | 352 | 10,600 | 176 |
| 2015-12-29 | 346 | 354 | 345 | 352 | 10,500 | 176 |
| 2015-12-28 | 344 | 346 | 341 | 345 | 10,900 | 172.50 |
| 2015-12-25 | 358 | 358 | 338 | 344 | 37,200 | 172 |
| 2015-12-24 | 347 | 354 | 347 | 354 | 49,700 | 177 |
| 2015-12-22 | 334 | 344 | 334 | 342 | 50,500 | 171 |
| 2015-12-21 | 328 | 333 | 324 | 333 | 24,600 | 166.50 |
| 2015-12-18 | 322 | 327 | 322 | 324 | 16,700 | 162 |
| 2015-12-17 | 318 | 324 | 318 | 321 | 18,600 | 160.50 |
| 2015-12-16 | 315 | 319 | 312 | 317 | 17,800 | 158.50 |
| 2015-12-15 | 321 | 321 | 311 | 315 | 25,000 | 157.50 |
| 2015-12-14 | 321 | 321 | 310 | 319 | 21,700 | 159.50 |
| 2015-12-11 | 317 | 322 | 316 | 319 | 17,500 | 159.50 |
| 2015-12-10 | 314 | 316 | 310 | 316 | 19,500 | 158 |
| 2015-12-09 | 308 | 313 | 308 | 313 | 12,300 | 156.50 |
| 2015-12-08 | 305 | 309 | 305 | 308 | 13,600 | 154 |
| 2015-12-07 | 309 | 311 | 308 | 310 | 11,600 | 155 |
| 2015-12-04 | 309 | 312 | 302 | 309 | 26,500 | 154.50 |
| 2015-12-03 | 310 | 312 | 309 | 312 | 9,300 | 156 |
| 2015-12-02 | 310 | 310 | 307 | 310 | 10,100 | 155 |
| 2015-12-01 | 305 | 309 | 305 | 309 | 13,300 | 154.50 |
| 2015-11-30 | 305 | 306 | 304 | 305 | 11,900 | 152.50 |
| 2015-11-27 | 305 | 306 | 304 | 304 | 13,100 | 152 |
| 2015-11-26 | 306 | 306 | 302 | 303 | 26,100 | 151.50 |
| 2015-11-25 | 306 | 306 | 304 | 306 | 7,800 | 153 |
| 2015-11-24 | 303 | 305 | 303 | 305 | 12,100 | 152.50 |
| 2015-11-20 | 303 | 303 | 301 | 303 | 18,100 | 151.50 |
| 2015-11-19 | 302 | 303 | 301 | 303 | 23,200 | 151.50 |
| 2015-11-18 | 303 | 303 | 302 | 303 | 13,400 | 151.50 |
| 2015-11-17 | 302 | 304 | 302 | 303 | 4,900 | 151.50 |
| 2015-11-16 | 305 | 306 | 300 | 303 | 36,300 | 151.50 |
| 2015-11-13 | 305 | 306 | 303 | 305 | 6,100 | 152.50 |
| 2015-11-12 | 303 | 305 | 303 | 305 | 6,500 | 152.50 |
| 2015-11-11 | 304 | 305 | 303 | 303 | 10,200 | 151.50 |
| 2015-11-10 | 305 | 305 | 303 | 304 | 8,500 | 152 |
| 2015-11-09 | 303 | 305 | 301 | 305 | 29,100 | 152.50 |
| 2015-11-06 | 306 | 309 | 304 | 307 | 20,900 | 153.50 |
| 2015-11-05 | 306 | 307 | 304 | 306 | 10,600 | 153 |
| 2015-11-04 | 306 | 308 | 305 | 305 | 10,600 | 152.50 |
| 2015-11-02 | 303 | 306 | 303 | 306 | 11,100 | 153 |
| 2015-10-30 | 302 | 304 | 302 | 302 | 12,800 | 151 |
| 2015-10-29 | 303 | 304 | 302 | 304 | 15,100 | 152 |
| 2015-10-28 | 305 | 305 | 302 | 304 | 20,200 | 152 |
| 2015-10-27 | 306 | 306 | 304 | 305 | 16,000 | 152.50 |
| 2015-10-26 | 309 | 309 | 304 | 307 | 14,500 | 153.50 |
| 2015-10-23 | 309 | 309 | 305 | 307 | 14,500 | 153.50 |
| 2015-10-22 | 317 | 317 | 299 | 302 | 63,000 | 151 |
| 2015-10-21 | 293 | 360 | 292 | 318 | 460,200 | 159 |
| 2015-10-20 | 297 | 299 | 291 | 293 | 20,100 | 146.50 |
| 2015-10-19 | 304 | 304 | 290 | 299 | 35,600 | 149.50 |
| 2015-10-16 | 304 | 304 | 303 | 304 | 4,900 | 152 |
| 2015-10-15 | 304 | 305 | 302 | 304 | 14,400 | 152 |
| 2015-10-14 | 305 | 305 | 303 | 304 | 11,900 | 152 |
| 2015-10-13 | 305 | 307 | 304 | 305 | 16,300 | 152.50 |
| 2015-10-09 | 306 | 307 | 305 | 307 | 9,000 | 153.50 |
| 2015-10-08 | 307 | 308 | 305 | 306 | 7,400 | 153 |
| 2015-10-07 | 306 | 308 | 305 | 306 | 4,400 | 153 |
| 2015-10-06 | 307 | 309 | 303 | 306 | 6,400 | 153 |
| 2015-10-05 | 309 | 315 | 298 | 307 | 39,900 | 153.50 |
| 2015-10-02 | 307 | 309 | 306 | 307 | 3,900 | 153.50 |
| 2015-10-01 | 308 | 309 | 302 | 307 | 10,900 | 153.50 |
| 2015-09-30 | 306 | 309 | 306 | 308 | 6,400 | 154 |
| 2015-09-29 | 310 | 313 | 302 | 307 | 7,700 | 153.50 |
| 2015-09-28 | 316 | 316 | 300 | 313 | 24,700 | 156.50 |
| 2015-09-25 | 320 | 320 | 314 | 316 | 5,500 | 158 |
| 2015-09-24 | 314 | 316 | 310 | 313 | 8,700 | 156.50 |
| 2015-09-18 | 318 | 321 | 312 | 314 | 6,800 | 157 |
| 2015-09-17 | 316 | 322 | 316 | 317 | 4,000 | 158.50 |
| 2015-09-16 | 319 | 320 | 314 | 315 | 5,600 | 157.50 |
| 2015-09-15 | 320 | 322 | 319 | 320 | 5,200 | 160 |
| 2015-09-14 | 322 | 323 | 316 | 318 | 6,500 | 159 |
| 2015-09-11 | 314 | 321 | 314 | 318 | 7,200 | 159 |
| 2015-09-10 | 318 | 318 | 314 | 314 | 2,800 | 157 |
| 2015-09-09 | 311 | 315 | 307 | 313 | 7,100 | 156.50 |
| 2015-09-08 | 310 | 316 | 306 | 306 | 6,000 | 153 |
| 2015-09-07 | 303 | 310 | 290 | 310 | 16,400 | 155 |
| 2015-09-04 | 326 | 326 | 312 | 317 | 14,500 | 158.50 |
| 2015-09-03 | 330 | 330 | 326 | 326 | 3,500 | 163 |
| 2015-09-02 | 325 | 328 | 324 | 327 | 5,700 | 163.50 |
| 2015-09-01 | 333 | 334 | 327 | 330 | 7,000 | 165 |
| 2015-08-31 | 330 | 333 | 330 | 332 | 6,700 | 166 |
| 2015-08-28 | 329 | 340 | 328 | 338 | 11,300 | 169 |
| 2015-08-27 | 334 | 334 | 325 | 328 | 14,700 | 164 |
| 2015-08-26 | 320 | 327 | 307 | 325 | 28,300 | 162.50 |
| 2015-08-25 | 292 | 324 | 280 | 312 | 38,200 | 156 |
| 2015-08-24 | 330 | 333 | 315 | 315 | 50,700 | 157.50 |
| 2015-08-21 | 339 | 360 | 334 | 335 | 38,900 | 167.50 |
| 2015-08-20 | 338 | 363 | 334 | 347 | 71,900 | 173.50 |
| 2015-08-19 | 326 | 380 | 324 | 330 | 187,100 | 165 |
| 2015-08-18 | 327 | 328 | 325 | 326 | 4,100 | 163 |
| 2015-08-17 | 325 | 327 | 325 | 325 | 7,000 | 162.50 |
| 2015-08-14 | 325 | 327 | 324 | 327 | 5,900 | 163.50 |
| 2015-08-13 | 321 | 325 | 321 | 325 | 13,200 | 162.50 |
| 2015-08-12 | 323 | 325 | 322 | 323 | 11,200 | 161.50 |
| 2015-08-11 | 323 | 326 | 322 | 323 | 14,800 | 161.50 |
| 2015-08-10 | 330 | 330 | 324 | 325 | 13,600 | 162.50 |
| 2015-08-07 | 327 | 331 | 326 | 326 | 11,600 | 163 |
| 2015-08-06 | 337 | 338 | 326 | 326 | 31,000 | 163 |
| 2015-08-05 | 329 | 337 | 327 | 337 | 17,700 | 168.50 |
| 2015-08-04 | 340 | 340 | 337 | 338 | 5,800 | 169 |
| 2015-08-03 | 342 | 344 | 340 | 340 | 3,400 | 170 |
| 2015-07-31 | 341 | 342 | 337 | 341 | 14,700 | 170.50 |
| 2015-07-30 | 349 | 349 | 346 | 349 | 5,700 | 174.50 |
| 2015-07-29 | 348 | 350 | 346 | 347 | 7,600 | 173.50 |
| 2015-07-28 | 345 | 347 | 343 | 346 | 3,500 | 173 |
| 2015-07-27 | 351 | 351 | 345 | 345 | 21,300 | 172.50 |
| 2015-07-24 | 346 | 349 | 343 | 347 | 8,300 | 173.50 |
| 2015-07-23 | 349 | 350 | 348 | 348 | 4,500 | 174 |
| 2015-07-22 | 341 | 349 | 341 | 349 | 8,700 | 174.50 |
| 2015-07-21 | 353 | 353 | 344 | 350 | 15,900 | 175 |
| 2015-07-17 | 348 | 348 | 330 | 343 | 22,800 | 171.50 |
| 2015-07-16 | 340 | 356 | 340 | 349 | 20,900 | 174.50 |
| 2015-07-15 | 340 | 340 | 337 | 339 | 13,900 | 169.50 |
| 2015-07-14 | 335 | 339 | 333 | 339 | 8,400 | 169.50 |
| 2015-07-13 | 328 | 343 | 319 | 330 | 27,200 | 165 |
| 2015-07-10 | 332 | 332 | 321 | 321 | 12,000 | 160.50 |
| 2015-07-09 | 324 | 325 | 315 | 324 | 35,500 | 162 |
| 2015-07-08 | 336 | 337 | 328 | 329 | 20,300 | 164.50 |
| 2015-07-07 | 332 | 337 | 332 | 336 | 10,900 | 168 |
| 2015-07-06 | 333 | 333 | 330 | 332 | 13,500 | 166 |
| 2015-07-03 | 331 | 332 | 330 | 332 | 8,600 | 166 |
| 2015-07-02 | 330 | 331 | 328 | 330 | 16,600 | 165 |
| 2015-07-01 | 327 | 328 | 326 | 328 | 16,900 | 164 |
| 2015-06-30 | 330 | 330 | 326 | 326 | 29,600 | 163 |
| 2015-06-29 | 326 | 330 | 323 | 330 | 31,300 | 165 |
| 2015-06-26 | 335 | 335 | 326 | 329 | 30,900 | 164.50 |
| 2015-06-25 | 332 | 333 | 329 | 330 | 21,900 | 165 |
| 2015-06-24 | 330 | 335 | 329 | 333 | 15,600 | 166.50 |
| 2015-06-23 | 330 | 331 | 327 | 329 | 33,900 | 164.50 |
| 2015-06-22 | 329 | 331 | 327 | 328 | 46,200 | 164 |
| 2015-06-19 | 326 | 331 | 325 | 327 | 29,300 | 163.50 |
| 2015-06-18 | 331 | 333 | 324 | 325 | 47,400 | 162.50 |
| 2015-06-17 | 334 | 338 | 331 | 331 | 43,100 | 165.50 |
| 2015-06-16 | 342 | 343 | 333 | 336 | 30,600 | 168 |
| 2015-06-15 | 353 | 355 | 332 | 345 | 60,800 | 172.50 |
| 2015-06-12 | 358 | 358 | 347 | 352 | 30,300 | 176 |
| 2015-06-11 | 361 | 361 | 358 | 358 | 3,400 | 179 |
| 2015-06-10 | 358 | 359 | 355 | 359 | 7,300 | 179.50 |
| 2015-06-09 | 360 | 365 | 356 | 358 | 8,600 | 179 |
| 2015-06-08 | 366 | 366 | 358 | 360 | 20,700 | 180 |
| 2015-06-05 | 372 | 374 | 365 | 365 | 19,300 | 182.50 |
| 2015-06-04 | 372 | 374 | 370 | 371 | 10,900 | 185.50 |
| 2015-06-03 | 373 | 375 | 370 | 372 | 12,600 | 186 |
| 2015-06-02 | 374 | 374 | 369 | 373 | 20,900 | 186.50 |
| 2015-06-01 | 365 | 373 | 365 | 372 | 29,700 | 186 |
| 2015-05-29 | 363 | 365 | 358 | 365 | 40,000 | 182.50 |
| 2015-05-28 | 355 | 360 | 354 | 360 | 30,900 | 180 |
| 2015-05-27 | 352 | 355 | 350 | 354 | 16,700 | 177 |
| 2015-05-26 | 346 | 349 | 343 | 349 | 17,200 | 174.50 |
| 2015-05-25 | 341 | 345 | 340 | 342 | 21,100 | 171 |
| 2015-05-22 | 342 | 342 | 338 | 338 | 18,000 | 169 |
| 2015-05-21 | 335 | 341 | 335 | 341 | 16,900 | 170.50 |
| 2015-05-20 | 329 | 334 | 329 | 334 | 31,300 | 167 |
| 2015-05-19 | 328 | 329 | 326 | 328 | 16,800 | 164 |
| 2015-05-18 | 326 | 329 | 326 | 329 | 18,200 | 164.50 |
| 2015-05-15 | 325 | 333 | 315 | 328 | 86,600 | 164 |
| 2015-05-14 | 350 | 351 | 341 | 349 | 19,300 | 174.50 |
| 2015-05-13 | 346 | 351 | 346 | 351 | 6,900 | 175.50 |
| 2015-05-12 | 346 | 347 | 345 | 346 | 12,300 | 173 |
| 2015-05-11 | 352 | 352 | 346 | 348 | 10,300 | 174 |
| 2015-05-08 | 348 | 349 | 341 | 345 | 28,500 | 172.50 |
| 2015-05-07 | 355 | 355 | 350 | 350 | 11,400 | 175 |
| 2015-05-01 | 354 | 354 | 350 | 350 | 16,800 | 175 |
| 2015-04-30 | 359 | 359 | 355 | 356 | 20,600 | 178 |
| 2015-04-28 | 358 | 360 | 357 | 359 | 13,200 | 179.50 |
| 2015-04-27 | 357 | 358 | 356 | 358 | 13,200 | 179 |
| 2015-04-24 | 355 | 356 | 354 | 356 | 8,000 | 178 |
| 2015-04-23 | 357 | 357 | 354 | 354 | 9,100 | 177 |
| 2015-04-22 | 357 | 358 | 354 | 355 | 13,600 | 177.50 |
| 2015-04-21 | 357 | 357 | 354 | 355 | 8,400 | 177.50 |
| 2015-04-20 | 354 | 359 | 354 | 355 | 13,900 | 177.50 |
| 2015-04-17 | 350 | 358 | 350 | 354 | 12,000 | 177 |
| 2015-04-16 | 355 | 355 | 349 | 350 | 29,000 | 175 |
| 2015-04-15 | 360 | 360 | 355 | 355 | 14,200 | 177.50 |
| 2015-04-14 | 356 | 361 | 356 | 360 | 6,000 | 180 |
| 2015-04-13 | 361 | 361 | 357 | 358 | 8,500 | 179 |
| 2015-04-10 | 363 | 363 | 358 | 361 | 7,800 | 180.50 |
| 2015-04-09 | 364 | 364 | 360 | 363 | 10,400 | 181.50 |
| 2015-04-08 | 360 | 365 | 358 | 365 | 13,500 | 182.50 |
| 2015-04-07 | 363 | 365 | 355 | 357 | 28,900 | 178.50 |
| 2015-04-06 | 363 | 366 | 360 | 362 | 13,200 | 181 |
| 2015-04-03 | 366 | 368 | 361 | 365 | 11,600 | 182.50 |
| 2015-04-02 | 364 | 374 | 361 | 367 | 29,400 | 183.50 |
| 2015-04-01 | 361 | 364 | 356 | 364 | 13,800 | 182 |
| 2015-03-31 | 362 | 364 | 358 | 361 | 24,200 | 180.50 |
| 2015-03-30 | 355 | 359 | 352 | 357 | 23,000 | 178.50 |
| 2015-03-27 | 366 | 368 | 355 | 355 | 90,500 | 177.50 |
| 2015-03-26 | 392 | 393 | 378 | 384 | 71,000 | 192 |
| 2015-03-25 | 393 | 396 | 389 | 392 | 40,600 | 196 |
| 2015-03-24 | 411 | 412 | 391 | 392 | 75,100 | 196 |
| 2015-03-23 | 412 | 412 | 405 | 411 | 36,600 | 205.50 |
| 2015-03-20 | 407 | 408 | 401 | 405 | 37,000 | 202.50 |
| 2015-03-19 | 410 | 412 | 396 | 402 | 54,700 | 201 |
| 2015-03-18 | 396 | 419 | 396 | 418 | 102,600 | 209 |
| 2015-03-17 | 369 | 420 | 368 | 388 | 168,300 | 194 |
| 2015-03-16 | 366 | 369 | 362 | 366 | 43,900 | 183 |
| 2015-03-13 | 369 | 369 | 356 | 362 | 67,200 | 181 |
| 2015-03-12 | 362 | 368 | 362 | 365 | 32,900 | 182.50 |
| 2015-03-11 | 362 | 364 | 360 | 362 | 17,200 | 181 |
| 2015-03-10 | 362 | 363 | 359 | 362 | 19,700 | 181 |
| 2015-03-09 | 367 | 367 | 350 | 359 | 67,000 | 179.50 |
| 2015-03-06 | 370 | 375 | 354 | 359 | 109,400 | 179.50 |
| 2015-03-05 | 369 | 378 | 365 | 369 | 98,800 | 184.50 |
| 2015-03-04 | 358 | 375 | 356 | 370 | 59,000 | 185 |
| 2015-03-03 | 360 | 362 | 356 | 358 | 36,100 | 179 |
| 2015-03-02 | 359 | 360 | 350 | 359 | 47,500 | 179.50 |
| 2015-02-27 | 360 | 360 | 348 | 348 | 71,900 | 174 |
| 2015-02-26 | 356 | 358 | 352 | 355 | 46,900 | 177.50 |
| 2015-02-25 | 355 | 356 | 351 | 353 | 28,000 | 176.50 |
| 2015-02-24 | 355 | 356 | 350 | 350 | 56,400 | 175 |
| 2015-02-23 | 368 | 368 | 354 | 356 | 73,200 | 178 |
| 2015-02-20 | 360 | 363 | 355 | 360 | 38,800 | 180 |
| 2015-02-19 | 363 | 369 | 349 | 355 | 56,300 | 177.50 |
| 2015-02-18 | 348 | 358 | 346 | 358 | 43,800 | 179 |
| 2015-02-17 | 343 | 359 | 343 | 345 | 59,200 | 172.50 |
| 2015-02-16 | 345 | 378 | 340 | 342 | 189,800 | 171 |
| 2015-02-13 | 350 | 363 | 337 | 340 | 113,200 | 170 |
| 2015-02-12 | 341 | 378 | 333 | 348 | 567,800 | 174 |
| 2015-02-10 | 336 | 350 | 315 | 317 | 322,700 | 158.50 |
| 2015-02-09 | 351 | 391 | 334 | 338 | 2,186,700 | 169 |
| 2015-02-06 | 231 | 311 | 227 | 311 | 859,200 | 155.50 |
| 2015-02-05 | 232 | 233 | 226 | 231 | 13,600 | 115.50 |
| 2015-02-04 | 234 | 234 | 230 | 230 | 7,100 | 115 |
| 2015-02-03 | 231 | 232 | 229 | 232 | 12,700 | 116 |
| 2015-02-02 | 232 | 233 | 230 | 230 | 6,400 | 115 |
| 2015-01-30 | 235 | 235 | 231 | 233 | 33,300 | 116.50 |
| 2015-01-29 | 234 | 234 | 228 | 231 | 26,000 | 115.50 |
| 2015-01-28 | 239 | 239 | 234 | 234 | 33,000 | 117 |
| 2015-01-27 | 243 | 245 | 235 | 238 | 25,400 | 119 |
| 2015-01-26 | 232 | 240 | 232 | 235 | 36,400 | 117.50 |
| 2015-01-23 | 231 | 233 | 229 | 231 | 28,500 | 115.50 |
| 2015-01-22 | 227 | 232 | 226 | 229 | 127,800 | 114.50 |
| 2015-01-21 | 235 | 236 | 229 | 230 | 16,900 | 115 |
| 2015-01-20 | 238 | 240 | 227 | 240 | 24,600 | 120 |
| 2015-01-19 | 240 | 240 | 223 | 230 | 20,200 | 115 |
| 2015-01-16 | 235 | 242 | 230 | 234 | 29,700 | 117 |
| 2015-01-15 | 245 | 245 | 236 | 243 | 6,400 | 121.50 |
| 2015-01-14 | 243 | 256 | 235 | 244 | 19,300 | 122 |
| 2015-01-13 | 241 | 248 | 235 | 235 | 9,100 | 117.50 |
| 2015-01-09 | 248 | 255 | 244 | 248 | 5,000 | 124 |
| 2015-01-08 | 251 | 258 | 248 | 248 | 11,600 | 124 |
| 2015-01-07 | 249 | 260 | 247 | 251 | 23,300 | 125.50 |
| 2015-01-06 | 250 | 256 | 249 | 251 | 7,600 | 125.50 |
| 2015-01-05 | 251 | 259 | 249 | 258 | 6,600 | 129 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
