ビーアールホールディングス(1726)の株価時系列情報
ビーアールホールディングス(1726)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/29 | 286 | 286 | 284 | 284 | 2,000 |
| 2003/12/26 | 286 | 286 | 286 | 286 | 13,000 |
| 2003/12/25 | 289 | 289 | 286 | 286 | 6,000 |
| 2003/12/24 | 314 | 314 | 284 | 284 | 12,000 |
| 2003/12/22 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/12/19 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/12/18 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/12/16 | 319 | 319 | 300 | 300 | 29,000 |
| 2003/12/15 | 309 | 309 | 304 | 309 | 6,000 |
| 2003/12/12 | 284 | 284 | 284 | 284 | 3,000 |
| 2003/12/11 | 271 | 271 | 271 | 271 | 4,000 |
| 2003/12/10 | 271 | 271 | 271 | 271 | 6,000 |
| 2003/12/09 | 271 | 271 | 271 | 271 | 3,000 |
| 2003/12/08 | 272 | 272 | 271 | 271 | 4,000 |
| 2003/12/05 | 271 | 271 | 271 | 271 | 2,000 |
| 2003/12/04 | 281 | 281 | 281 | 281 | 6,000 |
| 2003/12/03 | 281 | 281 | 281 | 281 | 4,000 |
| 2003/12/01 | 293 | 293 | 293 | 293 | 2,000 |
| 2003/11/28 | 293 | 293 | 293 | 293 | 4,000 |
| 2003/11/27 | 295 | 295 | 293 | 293 | 12,000 |
| 2003/11/25 | 292 | 292 | 292 | 292 | 2,000 |
| 2003/11/21 | 292 | 292 | 292 | 292 | 3,000 |
| 2003/11/20 | 291 | 291 | 291 | 291 | 2,000 |
| 2003/11/18 | 287 | 287 | 287 | 287 | 3,000 |
| 2003/11/17 | 317 | 317 | 317 | 317 | 3,000 |
| 2003/11/13 | 304 | 304 | 304 | 304 | 2,000 |
| 2003/11/12 | 314 | 314 | 314 | 314 | 1,000 |
| 2003/11/11 | 314 | 314 | 314 | 314 | 1,000 |
| 2003/11/10 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/11/06 | 304 | 304 | 304 | 304 | 1,000 |
| 2003/10/31 | 317 | 317 | 302 | 302 | 14,000 |
| 2003/10/30 | 308 | 308 | 308 | 308 | 1,000 |
| 2003/10/29 | 310 | 310 | 300 | 308 | 12,000 |
| 2003/10/28 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/10/27 | 310 | 313 | 300 | 310 | 19,000 |
| 2003/10/24 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/10/23 | 310 | 313 | 310 | 313 | 2,000 |
| 2003/10/21 | 312 | 312 | 310 | 310 | 6,000 |
| 2003/10/20 | 310 | 310 | 310 | 310 | 12,000 |
| 2003/10/17 | 320 | 320 | 311 | 311 | 2,000 |
| 2003/10/16 | 324 | 326 | 320 | 320 | 3,000 |
| 2003/10/15 | 322 | 322 | 320 | 320 | 7,000 |
| 2003/10/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/10/09 | 319 | 319 | 315 | 315 | 2,000 |
| 2003/10/08 | 317 | 317 | 317 | 317 | 1,000 |
| 2003/10/07 | 317 | 317 | 317 | 317 | 1,000 |
| 2003/10/06 | 320 | 320 | 310 | 310 | 5,000 |
| 2003/10/03 | 310 | 320 | 310 | 320 | 12,000 |
| 2003/10/02 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/10/01 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/09/26 | 305 | 330 | 305 | 330 | 32,000 |
| 2003/09/22 | 330 | 330 | 330 | 330 | 7,000 |
| 2003/09/18 | 333 | 333 | 333 | 333 | 1,000 |
| 2003/09/17 | 333 | 333 | 333 | 333 | 1,000 |
| 2003/09/16 | 335 | 335 | 335 | 335 | 3,000 |
| 2003/09/12 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/09/11 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/09/10 | 333 | 333 | 333 | 333 | 2,000 |
| 2003/09/09 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/09/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/09/04 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/09/01 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/08/29 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/08/27 | 345 | 345 | 325 | 325 | 11,000 |
| 2003/08/26 | 329 | 340 | 329 | 340 | 3,000 |
| 2003/08/25 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/08/21 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/08/20 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/08/19 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/08/15 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/08/11 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/08/01 | 336 | 336 | 316 | 321 | 7,000 |
| 2003/07/31 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/07/28 | 346 | 346 | 346 | 346 | 24,000 |
| 2003/07/25 | 329 | 329 | 329 | 329 | 9,000 |
| 2003/07/24 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/07/23 | 305 | 305 | 304 | 304 | 5,000 |
| 2003/07/22 | 329 | 329 | 309 | 309 | 5,000 |
| 2003/07/17 | 311 | 311 | 310 | 310 | 3,000 |
| 2003/07/15 | 329 | 329 | 314 | 314 | 6,000 |
| 2003/07/14 | 335 | 335 | 335 | 335 | 23,000 |
| 2003/07/11 | 326 | 330 | 326 | 330 | 5,000 |
| 2003/07/10 | 310 | 310 | 310 | 310 | 7,000 |
| 2003/07/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/07/07 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/07/04 | 310 | 330 | 310 | 330 | 4,000 |
| 2003/07/03 | 305 | 305 | 302 | 302 | 3,000 |
| 2003/07/01 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/06/27 | 330 | 330 | 330 | 330 | 10,000 |
| 2003/06/25 | 328 | 328 | 328 | 328 | 1,000 |
| 2003/06/20 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/06/18 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/17 | 309 | 309 | 309 | 309 | 2,000 |
| 2003/06/16 | 309 | 309 | 309 | 309 | 3,000 |
| 2003/06/13 | 301 | 301 | 301 | 301 | 1,000 |
| 2003/06/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/06 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/05/30 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/05/29 | 313 | 313 | 313 | 313 | 2,000 |
| 2003/05/27 | 329 | 329 | 320 | 320 | 11,000 |
| 2003/05/20 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/05/15 | 305 | 305 | 305 | 305 | 6,000 |
| 2003/05/13 | 302 | 302 | 300 | 300 | 9,000 |
| 2003/05/12 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/05/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/05/06 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/05/01 | 319 | 319 | 319 | 319 | 2,000 |
| 2003/04/25 | 327 | 327 | 327 | 327 | 11,000 |
| 2003/04/24 | 328 | 330 | 328 | 330 | 13,000 |
| 2003/04/21 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/04/15 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/04/10 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/04/01 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/03/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/03/24 | 320 | 320 | 320 | 320 | 14,000 |
| 2003/03/20 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/03/17 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/03/10 | 328 | 328 | 328 | 328 | 1,000 |
| 2003/03/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/03/06 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/03/03 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/02/28 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/02/27 | 330 | 330 | 330 | 330 | 10,000 |
| 2003/02/20 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/02/18 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/02/17 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/02/13 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/02/12 | 325 | 330 | 325 | 330 | 7,000 |
| 2003/02/10 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/02/07 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/02/05 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/02/03 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/01/31 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/01/28 | 318 | 318 | 318 | 318 | 4,000 |
| 2003/01/27 | 297 | 307 | 297 | 307 | 8,000 |
| 2003/01/22 | 292 | 292 | 292 | 292 | 2,000 |
| 2003/01/20 | 285 | 290 | 285 | 290 | 3,000 |
| 2003/01/17 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/01/16 | 280 | 285 | 280 | 285 | 15,000 |
| 2003/01/15 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/01/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/01/10 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/01/08 | 331 | 333 | 331 | 333 | 5,000 |
| 2003/01/07 | 331 | 331 | 331 | 331 | 6,000 |
| 2003/01/06 | 315 | 315 | 315 | 315 | 1,000 |