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 |
|---|---|---|---|---|---|
| 2005/12/30 | 417 | 417 | 417 | 417 | 11,000 |
| 2005/12/29 | 402 | 402 | 401 | 402 | 8,000 |
| 2005/12/28 | 406 | 407 | 403 | 403 | 4,000 |
| 2005/12/27 | 406 | 406 | 406 | 406 | 5,000 |
| 2005/12/26 | 401 | 405 | 401 | 403 | 15,000 |
| 2005/12/22 | 406 | 406 | 405 | 405 | 6,000 |
| 2005/12/21 | 405 | 406 | 405 | 406 | 3,000 |
| 2005/12/20 | 402 | 411 | 400 | 405 | 17,000 |
| 2005/12/19 | 410 | 410 | 410 | 410 | 7,000 |
| 2005/12/16 | 419 | 419 | 410 | 410 | 7,000 |
| 2005/12/15 | 438 | 438 | 420 | 428 | 13,000 |
| 2005/12/14 | 423 | 423 | 422 | 422 | 8,000 |
| 2005/12/13 | 438 | 438 | 430 | 430 | 7,000 |
| 2005/12/12 | 440 | 440 | 438 | 438 | 4,000 |
| 2005/12/09 | 422 | 428 | 417 | 428 | 9,000 |
| 2005/12/08 | 424 | 424 | 419 | 420 | 22,000 |
| 2005/12/07 | 430 | 430 | 415 | 419 | 10,000 |
| 2005/12/06 | 440 | 440 | 430 | 430 | 5,000 |
| 2005/12/05 | 430 | 431 | 430 | 430 | 7,000 |
| 2005/12/02 | 445 | 445 | 437 | 440 | 6,000 |
| 2005/12/01 | 440 | 445 | 440 | 445 | 11,000 |
| 2005/11/30 | 420 | 425 | 419 | 425 | 11,000 |
| 2005/11/29 | 419 | 419 | 419 | 419 | 3,000 |
| 2005/11/28 | 409 | 419 | 409 | 419 | 10,000 |
| 2005/11/25 | 405 | 409 | 402 | 409 | 11,000 |
| 2005/11/24 | 409 | 409 | 401 | 407 | 32,000 |
| 2005/11/22 | 436 | 436 | 424 | 424 | 17,000 |
| 2005/11/21 | 451 | 451 | 435 | 435 | 14,000 |
| 2005/11/18 | 457 | 457 | 451 | 451 | 8,000 |
| 2005/11/17 | 455 | 459 | 455 | 455 | 11,000 |
| 2005/11/16 | 455 | 455 | 445 | 455 | 14,000 |
| 2005/11/15 | 464 | 464 | 460 | 460 | 12,000 |
| 2005/11/14 | 474 | 479 | 474 | 474 | 8,000 |
| 2005/11/11 | 466 | 466 | 466 | 466 | 1,000 |
| 2005/11/10 | 465 | 465 | 465 | 465 | 6,000 |
| 2005/11/09 | 480 | 480 | 480 | 480 | 4,000 |
| 2005/11/08 | 480 | 480 | 480 | 480 | 2,000 |
| 2005/11/07 | 476 | 480 | 470 | 480 | 9,000 |
| 2005/11/04 | 472 | 472 | 472 | 472 | 1,000 |
| 2005/11/02 | 469 | 469 | 460 | 469 | 12,000 |
| 2005/11/01 | 480 | 480 | 469 | 469 | 10,000 |
| 2005/10/28 | 478 | 480 | 475 | 480 | 6,000 |
| 2005/10/27 | 481 | 481 | 478 | 478 | 13,000 |
| 2005/10/25 | 492 | 492 | 490 | 490 | 4,000 |
| 2005/10/24 | 491 | 492 | 491 | 492 | 10,000 |
| 2005/10/21 | 485 | 490 | 485 | 490 | 3,000 |
| 2005/10/20 | 487 | 490 | 475 | 475 | 10,000 |
| 2005/10/19 | 484 | 484 | 477 | 477 | 5,000 |
| 2005/10/18 | 483 | 490 | 483 | 483 | 7,000 |
| 2005/10/17 | 470 | 475 | 465 | 475 | 9,000 |
| 2005/10/14 | 456 | 459 | 456 | 459 | 3,000 |
| 2005/10/13 | 456 | 456 | 456 | 456 | 3,000 |
| 2005/10/12 | 460 | 460 | 455 | 455 | 7,000 |
| 2005/10/11 | 453 | 460 | 453 | 460 | 11,000 |
| 2005/10/07 | 450 | 459 | 450 | 453 | 6,000 |
| 2005/10/06 | 461 | 461 | 445 | 446 | 14,000 |
| 2005/10/05 | 473 | 473 | 461 | 461 | 13,000 |
| 2005/10/04 | 485 | 485 | 470 | 470 | 5,000 |
| 2005/10/03 | 480 | 490 | 480 | 485 | 12,000 |
| 2005/09/30 | 490 | 490 | 460 | 460 | 14,000 |
| 2005/09/29 | 538 | 538 | 490 | 490 | 18,000 |
| 2005/09/28 | 550 | 550 | 510 | 530 | 48,000 |
| 2005/09/27 | 485 | 495 | 478 | 495 | 25,000 |
| 2005/09/26 | 454 | 455 | 450 | 455 | 8,000 |
| 2005/09/22 | 451 | 460 | 450 | 453 | 11,000 |
| 2005/09/21 | 445 | 450 | 445 | 450 | 16,000 |
| 2005/09/20 | 448 | 448 | 440 | 445 | 17,000 |
| 2005/09/16 | 442 | 442 | 425 | 425 | 21,000 |
| 2005/09/15 | 430 | 448 | 425 | 443 | 16,000 |
| 2005/09/14 | 405 | 425 | 405 | 425 | 24,000 |
| 2005/09/13 | 404 | 404 | 400 | 400 | 10,000 |
| 2005/09/12 | 406 | 406 | 403 | 403 | 4,000 |
| 2005/09/09 | 399 | 399 | 390 | 398 | 13,000 |
| 2005/09/08 | 399 | 399 | 399 | 399 | 2,000 |
| 2005/09/07 | 404 | 404 | 392 | 400 | 13,000 |
| 2005/09/06 | 397 | 400 | 395 | 400 | 25,000 |
| 2005/09/05 | 394 | 398 | 393 | 395 | 5,000 |
| 2005/09/02 | 391 | 398 | 391 | 398 | 3,000 |
| 2005/09/01 | 400 | 400 | 400 | 400 | 7,000 |
| 2005/08/31 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/08/29 | 391 | 391 | 378 | 378 | 3,000 |
| 2005/08/26 | 384 | 386 | 376 | 376 | 20,000 |
| 2005/08/25 | 380 | 380 | 379 | 380 | 10,000 |
| 2005/08/24 | 379 | 380 | 379 | 380 | 6,000 |
| 2005/08/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/08/22 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/08/19 | 379 | 379 | 374 | 374 | 4,000 |
| 2005/08/18 | 371 | 374 | 371 | 374 | 2,000 |
| 2005/08/16 | 371 | 371 | 361 | 361 | 9,000 |
| 2005/08/15 | 365 | 365 | 365 | 365 | 5,000 |
| 2005/08/12 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/08/10 | 382 | 382 | 370 | 370 | 5,000 |
| 2005/08/08 | 371 | 371 | 371 | 371 | 2,000 |
| 2005/08/05 | 383 | 383 | 383 | 383 | 1,000 |
| 2005/08/04 | 384 | 384 | 384 | 384 | 3,000 |
| 2005/08/03 | 384 | 385 | 384 | 384 | 3,000 |
| 2005/08/02 | 385 | 385 | 378 | 384 | 18,000 |
| 2005/08/01 | 385 | 385 | 380 | 385 | 19,000 |
| 2005/07/29 | 385 | 385 | 365 | 370 | 21,000 |
| 2005/07/28 | 370 | 370 | 360 | 360 | 8,000 |
| 2005/07/27 | 378 | 380 | 370 | 370 | 25,000 |
| 2005/07/26 | 351 | 360 | 351 | 360 | 9,000 |
| 2005/07/25 | 350 | 350 | 350 | 350 | 5,000 |
| 2005/07/22 | 343 | 343 | 343 | 343 | 1,000 |
| 2005/07/20 | 358 | 358 | 335 | 340 | 20,000 |
| 2005/07/19 | 355 | 355 | 349 | 349 | 7,000 |
| 2005/07/15 | 350 | 350 | 347 | 350 | 15,000 |
| 2005/07/14 | 349 | 349 | 348 | 348 | 2,000 |
| 2005/07/13 | 341 | 350 | 341 | 345 | 10,000 |
| 2005/07/12 | 344 | 344 | 340 | 340 | 6,000 |
| 2005/07/11 | 340 | 340 | 340 | 340 | 7,000 |
| 2005/07/08 | 340 | 340 | 340 | 340 | 4,000 |
| 2005/07/06 | 340 | 343 | 340 | 343 | 3,000 |
| 2005/07/05 | 340 | 340 | 340 | 340 | 3,000 |
| 2005/07/04 | 341 | 341 | 340 | 340 | 5,000 |
| 2005/07/01 | 340 | 340 | 340 | 340 | 2,000 |
| 2005/06/30 | 330 | 335 | 330 | 335 | 4,000 |
| 2005/06/28 | 330 | 330 | 330 | 330 | 3,000 |
| 2005/06/27 | 333 | 333 | 333 | 333 | 8,000 |
| 2005/06/24 | 330 | 330 | 330 | 330 | 10,000 |
| 2005/06/23 | 329 | 330 | 329 | 330 | 10,000 |
| 2005/06/21 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/06/20 | 329 | 329 | 325 | 325 | 4,000 |
| 2005/06/17 | 321 | 324 | 321 | 324 | 5,000 |
| 2005/06/16 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/06/15 | 324 | 324 | 324 | 324 | 3,000 |
| 2005/06/10 | 324 | 324 | 324 | 324 | 2,000 |
| 2005/06/08 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/06/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/06/06 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/06/03 | 308 | 318 | 308 | 318 | 2,000 |
| 2005/06/02 | 316 | 316 | 316 | 316 | 1,000 |
| 2005/06/01 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/05/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/05/30 | 324 | 324 | 324 | 324 | 5,000 |
| 2005/05/27 | 315 | 315 | 315 | 315 | 2,000 |
| 2005/05/23 | 315 | 315 | 315 | 315 | 4,000 |
| 2005/05/20 | 315 | 315 | 315 | 315 | 2,000 |
| 2005/05/18 | 312 | 312 | 312 | 312 | 1,000 |
| 2005/05/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/05/16 | 305 | 305 | 305 | 305 | 8,000 |
| 2005/05/12 | 313 | 313 | 313 | 313 | 1,000 |
| 2005/05/11 | 312 | 312 | 312 | 312 | 3,000 |
| 2005/05/10 | 323 | 323 | 309 | 309 | 5,000 |
| 2005/05/06 | 316 | 316 | 313 | 313 | 4,000 |
| 2005/05/02 | 315 | 315 | 315 | 315 | 2,000 |
| 2005/04/28 | 324 | 324 | 315 | 315 | 5,000 |
| 2005/04/27 | 317 | 319 | 315 | 319 | 13,000 |
| 2005/04/26 | 321 | 321 | 317 | 317 | 3,000 |
| 2005/04/25 | 323 | 324 | 317 | 317 | 3,000 |
| 2005/04/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/04/20 | 322 | 325 | 322 | 325 | 5,000 |
| 2005/04/18 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/04/15 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/04/14 | 318 | 318 | 318 | 318 | 1,000 |
| 2005/04/13 | 316 | 319 | 316 | 319 | 3,000 |
| 2005/04/11 | 317 | 317 | 315 | 315 | 2,000 |
| 2005/04/08 | 319 | 319 | 319 | 319 | 1,000 |
| 2005/04/06 | 313 | 313 | 313 | 313 | 1,000 |
| 2005/04/05 | 308 | 318 | 308 | 318 | 4,000 |
| 2005/04/01 | 329 | 330 | 302 | 313 | 11,000 |
| 2005/03/31 | 330 | 330 | 325 | 325 | 2,000 |
| 2005/03/30 | 332 | 341 | 332 | 341 | 3,000 |
| 2005/03/29 | 330 | 330 | 330 | 330 | 5,000 |
| 2005/03/28 | 330 | 330 | 330 | 330 | 2,000 |
| 2005/03/25 | 347 | 347 | 342 | 346 | 6,000 |
| 2005/03/24 | 350 | 350 | 347 | 350 | 26,000 |
| 2005/03/23 | 352 | 354 | 334 | 347 | 24,000 |
| 2005/03/22 | 346 | 352 | 346 | 350 | 17,000 |
| 2005/03/18 | 339 | 340 | 339 | 340 | 5,000 |
| 2005/03/17 | 338 | 338 | 334 | 334 | 7,000 |
| 2005/03/16 | 337 | 337 | 330 | 330 | 4,000 |
| 2005/03/15 | 336 | 336 | 336 | 336 | 6,000 |
| 2005/03/14 | 327 | 330 | 327 | 330 | 5,000 |
| 2005/03/11 | 326 | 326 | 326 | 326 | 1,000 |
| 2005/03/10 | 327 | 327 | 327 | 327 | 4,000 |
| 2005/03/09 | 326 | 327 | 326 | 327 | 2,000 |
| 2005/03/08 | 327 | 327 | 327 | 327 | 4,000 |
| 2005/03/07 | 330 | 330 | 327 | 327 | 4,000 |
| 2005/03/04 | 327 | 327 | 327 | 327 | 1,000 |
| 2005/03/03 | 326 | 326 | 326 | 326 | 2,000 |
| 2005/03/02 | 329 | 330 | 326 | 326 | 6,000 |
| 2005/03/01 | 328 | 328 | 328 | 328 | 3,000 |
| 2005/02/28 | 322 | 327 | 322 | 326 | 5,000 |
| 2005/02/25 | 318 | 318 | 318 | 318 | 8,000 |
| 2005/02/24 | 328 | 328 | 328 | 328 | 1,000 |
| 2005/02/23 | 328 | 328 | 328 | 328 | 1,000 |
| 2005/02/21 | 329 | 329 | 329 | 329 | 3,000 |
| 2005/02/18 | 326 | 326 | 326 | 326 | 1,000 |
| 2005/02/17 | 321 | 321 | 321 | 321 | 1,000 |
| 2005/02/15 | 328 | 329 | 328 | 329 | 3,000 |
| 2005/02/14 | 317 | 325 | 317 | 325 | 5,000 |
| 2005/02/10 | 316 | 316 | 316 | 316 | 2,000 |
| 2005/02/09 | 313 | 313 | 313 | 313 | 1,000 |
| 2005/02/07 | 314 | 314 | 314 | 314 | 1,000 |
| 2005/02/04 | 313 | 313 | 313 | 313 | 1,000 |
| 2005/02/03 | 327 | 327 | 327 | 327 | 1,000 |
| 2005/02/02 | 327 | 327 | 327 | 327 | 1,000 |
| 2005/02/01 | 328 | 328 | 327 | 327 | 4,000 |
| 2005/01/27 | 322 | 322 | 322 | 322 | 7,000 |
| 2005/01/25 | 311 | 311 | 311 | 311 | 1,000 |
| 2005/01/24 | 308 | 310 | 306 | 310 | 3,000 |
| 2005/01/21 | 303 | 308 | 303 | 308 | 2,000 |
| 2005/01/20 | 307 | 307 | 307 | 307 | 4,000 |
| 2005/01/17 | 303 | 305 | 303 | 305 | 9,000 |
| 2005/01/14 | 305 | 308 | 300 | 300 | 10,000 |
| 2005/01/11 | 306 | 308 | 300 | 300 | 5,000 |
| 2005/01/06 | 300 | 300 | 296 | 300 | 5,000 |
| 2005/01/05 | 304 | 304 | 299 | 299 | 3,000 |
| 2005/01/04 | 305 | 305 | 304 | 304 | 3,000 |