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 |
|---|---|---|---|---|---|
| 2006/12/29 | 240 | 240 | 232 | 232 | 18,000 |
| 2006/12/28 | 236 | 236 | 220 | 231 | 18,000 |
| 2006/12/27 | 250 | 255 | 233 | 236 | 87,000 |
| 2006/12/26 | 271 | 271 | 270 | 270 | 4,000 |
| 2006/12/25 | 280 | 280 | 271 | 271 | 5,000 |
| 2006/12/22 | 278 | 278 | 278 | 278 | 1,000 |
| 2006/12/21 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/12/20 | 284 | 284 | 284 | 284 | 3,000 |
| 2006/12/19 | 281 | 281 | 280 | 280 | 3,000 |
| 2006/12/18 | 281 | 281 | 281 | 281 | 1,000 |
| 2006/12/15 | 285 | 285 | 284 | 284 | 5,000 |
| 2006/12/14 | 286 | 286 | 286 | 286 | 2,000 |
| 2006/12/13 | 288 | 288 | 285 | 285 | 3,000 |
| 2006/12/12 | 289 | 289 | 282 | 285 | 7,000 |
| 2006/12/11 | 290 | 290 | 281 | 282 | 6,000 |
| 2006/12/08 | 293 | 293 | 283 | 288 | 4,000 |
| 2006/12/01 | 299 | 299 | 299 | 299 | 12,000 |
| 2006/11/30 | 287 | 290 | 287 | 290 | 3,000 |
| 2006/11/29 | 287 | 287 | 287 | 287 | 1,000 |
| 2006/11/28 | 270 | 275 | 270 | 275 | 4,000 |
| 2006/11/27 | 285 | 285 | 270 | 270 | 13,000 |
| 2006/11/24 | 270 | 271 | 270 | 271 | 4,000 |
| 2006/11/22 | 286 | 286 | 272 | 272 | 4,000 |
| 2006/11/21 | 271 | 281 | 271 | 281 | 4,000 |
| 2006/11/20 | 282 | 282 | 271 | 271 | 7,000 |
| 2006/11/17 | 281 | 281 | 272 | 272 | 10,000 |
| 2006/11/16 | 290 | 290 | 290 | 290 | 5,000 |
| 2006/11/15 | 299 | 299 | 294 | 294 | 5,000 |
| 2006/11/13 | 305 | 305 | 300 | 300 | 5,000 |
| 2006/11/10 | 302 | 320 | 302 | 320 | 4,000 |
| 2006/11/09 | 310 | 310 | 302 | 302 | 6,000 |
| 2006/11/08 | 310 | 310 | 310 | 310 | 3,000 |
| 2006/11/07 | 321 | 321 | 320 | 320 | 4,000 |
| 2006/11/06 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/11/01 | 333 | 333 | 333 | 333 | 11,000 |
| 2006/10/31 | 320 | 323 | 320 | 323 | 2,000 |
| 2006/10/30 | 332 | 332 | 323 | 323 | 8,000 |
| 2006/10/27 | 340 | 340 | 332 | 332 | 8,000 |
| 2006/10/26 | 339 | 339 | 336 | 337 | 6,000 |
| 2006/10/25 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/10/24 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/10/20 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/10/19 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/10/16 | 360 | 360 | 340 | 340 | 3,000 |
| 2006/10/11 | 352 | 352 | 351 | 351 | 4,000 |
| 2006/10/10 | 369 | 369 | 369 | 369 | 1,000 |
| 2006/10/05 | 353 | 353 | 353 | 353 | 5,000 |
| 2006/10/04 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/09/29 | 375 | 375 | 355 | 355 | 11,000 |
| 2006/09/27 | 380 | 380 | 375 | 375 | 8,000 |
| 2006/09/26 | 368 | 368 | 368 | 368 | 3,000 |
| 2006/09/20 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/09/15 | 378 | 379 | 378 | 379 | 4,000 |
| 2006/09/11 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/09/01 | 390 | 390 | 390 | 390 | 8,000 |
| 2006/08/31 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/08/30 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/08/25 | 374 | 374 | 374 | 374 | 9,000 |
| 2006/08/24 | 359 | 359 | 359 | 359 | 2,000 |
| 2006/08/23 | 364 | 364 | 364 | 364 | 2,000 |
| 2006/08/21 | 365 | 365 | 364 | 364 | 3,000 |
| 2006/08/16 | 346 | 346 | 346 | 346 | 3,000 |
| 2006/08/15 | 345 | 345 | 345 | 345 | 7,000 |
| 2006/08/10 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/08/01 | 390 | 390 | 390 | 390 | 10,000 |
| 2006/07/31 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/07/27 | 399 | 399 | 399 | 399 | 16,000 |
| 2006/07/26 | 378 | 380 | 378 | 380 | 2,000 |
| 2006/07/25 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/07/20 | 380 | 380 | 380 | 380 | 4,000 |
| 2006/07/18 | 400 | 400 | 400 | 400 | 6,000 |
| 2006/07/12 | 395 | 395 | 395 | 395 | 3,000 |
| 2006/07/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/07/10 | 399 | 399 | 399 | 399 | 3,000 |
| 2006/06/30 | 374 | 374 | 369 | 369 | 11,000 |
| 2006/06/27 | 359 | 359 | 359 | 359 | 5,000 |
| 2006/06/26 | 369 | 369 | 369 | 369 | 2,000 |
| 2006/06/20 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/19 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/13 | 330 | 330 | 326 | 326 | 3,000 |
| 2006/06/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/09 | 345 | 345 | 341 | 341 | 2,000 |
| 2006/06/08 | 343 | 345 | 343 | 345 | 2,000 |
| 2006/06/06 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/06/05 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/06/02 | 370 | 370 | 345 | 345 | 3,000 |
| 2006/06/01 | 370 | 370 | 370 | 370 | 12,000 |
| 2006/05/31 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/05/29 | 345 | 345 | 340 | 340 | 2,000 |
| 2006/05/26 | 355 | 355 | 355 | 355 | 6,000 |
| 2006/05/25 | 359 | 359 | 346 | 346 | 2,000 |
| 2006/05/22 | 375 | 375 | 360 | 360 | 2,000 |
| 2006/05/19 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/05/16 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/05/15 | 369 | 369 | 369 | 369 | 3,000 |
| 2006/05/12 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/05/11 | 367 | 367 | 360 | 360 | 5,000 |
| 2006/05/10 | 366 | 366 | 366 | 366 | 2,000 |
| 2006/05/09 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/05/08 | 366 | 366 | 366 | 366 | 1,000 |
| 2006/05/01 | 389 | 389 | 365 | 365 | 13,000 |
| 2006/04/28 | 370 | 370 | 362 | 362 | 8,000 |
| 2006/04/27 | 369 | 375 | 369 | 370 | 13,000 |
| 2006/04/26 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/04/24 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/04/20 | 393 | 393 | 391 | 391 | 3,000 |
| 2006/04/18 | 393 | 393 | 393 | 393 | 1,000 |
| 2006/04/17 | 402 | 402 | 402 | 402 | 2,000 |
| 2006/04/14 | 402 | 402 | 402 | 402 | 2,000 |
| 2006/04/13 | 402 | 402 | 397 | 397 | 2,000 |
| 2006/04/12 | 408 | 408 | 390 | 402 | 3,000 |
| 2006/04/10 | 408 | 408 | 408 | 408 | 1,000 |
| 2006/04/07 | 403 | 403 | 403 | 403 | 3,000 |
| 2006/04/06 | 403 | 403 | 403 | 403 | 4,000 |
| 2006/04/05 | 408 | 408 | 403 | 403 | 2,000 |
| 2006/04/04 | 408 | 408 | 408 | 408 | 2,000 |
| 2006/04/03 | 403 | 419 | 403 | 419 | 4,000 |
| 2006/03/31 | 418 | 418 | 418 | 418 | 11,000 |
| 2006/03/30 | 399 | 399 | 399 | 399 | 1,000 |
| 2006/03/27 | 403 | 404 | 400 | 404 | 8,000 |
| 2006/03/24 | 395 | 395 | 390 | 395 | 24,000 |
| 2006/03/20 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/03/15 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/03/14 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/03/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/03/10 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/03/09 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/03/08 | 395 | 395 | 395 | 395 | 2,000 |
| 2006/03/02 | 425 | 425 | 425 | 425 | 2,000 |
| 2006/03/01 | 431 | 431 | 431 | 431 | 12,000 |
| 2006/02/28 | 391 | 396 | 391 | 396 | 3,000 |
| 2006/02/27 | 380 | 390 | 380 | 390 | 14,000 |
| 2006/02/24 | 390 | 390 | 390 | 390 | 3,000 |
| 2006/02/22 | 396 | 396 | 396 | 396 | 2,000 |
| 2006/02/21 | 376 | 376 | 376 | 376 | 1,000 |
| 2006/02/20 | 405 | 405 | 374 | 374 | 6,000 |
| 2006/02/15 | 408 | 408 | 408 | 408 | 2,000 |
| 2006/02/14 | 401 | 401 | 395 | 395 | 3,000 |
| 2006/02/13 | 405 | 405 | 400 | 400 | 6,000 |
| 2006/02/10 | 413 | 413 | 404 | 404 | 3,000 |
| 2006/02/09 | 404 | 404 | 404 | 404 | 1,000 |
| 2006/02/08 | 404 | 404 | 404 | 404 | 1,000 |
| 2006/02/07 | 408 | 408 | 408 | 408 | 1,000 |
| 2006/02/06 | 410 | 410 | 405 | 405 | 2,000 |
| 2006/02/03 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/02/02 | 415 | 415 | 415 | 415 | 5,000 |
| 2006/02/01 | 444 | 444 | 414 | 414 | 11,000 |
| 2006/01/31 | 412 | 412 | 412 | 412 | 1,000 |
| 2006/01/27 | 401 | 401 | 401 | 401 | 5,000 |
| 2006/01/26 | 391 | 400 | 391 | 400 | 4,000 |
| 2006/01/25 | 390 | 393 | 388 | 390 | 4,000 |
| 2006/01/24 | 404 | 404 | 403 | 403 | 2,000 |
| 2006/01/20 | 413 | 413 | 409 | 409 | 6,000 |
| 2006/01/19 | 390 | 410 | 390 | 408 | 22,000 |
| 2006/01/18 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/01/17 | 440 | 440 | 440 | 440 | 7,000 |
| 2006/01/16 | 440 | 440 | 440 | 440 | 5,000 |
| 2006/01/12 | 440 | 440 | 431 | 431 | 6,000 |
| 2006/01/11 | 431 | 431 | 431 | 431 | 1,000 |
| 2006/01/10 | 429 | 430 | 429 | 430 | 8,000 |
| 2006/01/06 | 412 | 422 | 412 | 422 | 6,000 |
| 2006/01/05 | 410 | 411 | 409 | 411 | 5,000 |
| 2006/01/04 | 407 | 407 | 407 | 407 | 2,000 |