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 |
|---|---|---|---|---|---|
| 2008/12/30 | 56 | 56 | 56 | 56 | 13,000 |
| 2008/12/29 | 56 | 56 | 44 | 51 | 25,000 |
| 2008/12/26 | 57 | 57 | 50 | 56 | 27,000 |
| 2008/12/25 | 52 | 55 | 52 | 52 | 13,000 |
| 2008/12/24 | 53 | 53 | 50 | 51 | 18,000 |
| 2008/12/22 | 57 | 61 | 53 | 59 | 39,000 |
| 2008/12/19 | 53 | 62 | 53 | 59 | 77,000 |
| 2008/12/18 | 57 | 73 | 56 | 73 | 58,000 |
| 2008/12/17 | 68 | 68 | 65 | 65 | 3,000 |
| 2008/12/15 | 73 | 73 | 71 | 71 | 18,000 |
| 2008/12/11 | 68 | 68 | 65 | 65 | 8,000 |
| 2008/12/10 | 87 | 87 | 66 | 66 | 18,000 |
| 2008/12/08 | 73 | 73 | 73 | 73 | 4,000 |
| 2008/12/03 | 82 | 82 | 82 | 82 | 5,000 |
| 2008/12/02 | 85 | 85 | 69 | 74 | 22,000 |
| 2008/12/01 | 80 | 80 | 80 | 80 | 2,000 |
| 2008/11/28 | 90 | 90 | 85 | 86 | 11,000 |
| 2008/11/27 | 100 | 100 | 91 | 96 | 26,000 |
| 2008/11/26 | 99 | 100 | 99 | 100 | 7,000 |
| 2008/11/25 | 94 | 94 | 94 | 94 | 2,000 |
| 2008/11/21 | 98 | 98 | 85 | 85 | 7,000 |
| 2008/11/20 | 98 | 98 | 98 | 98 | 4,000 |
| 2008/11/19 | 107 | 107 | 98 | 98 | 5,000 |
| 2008/11/18 | 124 | 124 | 98 | 98 | 11,000 |
| 2008/11/17 | 114 | 114 | 114 | 114 | 5,000 |
| 2008/11/14 | 94 | 94 | 94 | 94 | 1,000 |
| 2008/11/13 | 94 | 94 | 94 | 94 | 1,000 |
| 2008/11/10 | 94 | 94 | 94 | 94 | 2,000 |
| 2008/11/04 | 95 | 95 | 95 | 95 | 1,000 |
| 2008/10/31 | 105 | 105 | 105 | 105 | 7,000 |
| 2008/10/30 | 99 | 105 | 98 | 105 | 5,000 |
| 2008/10/27 | 120 | 120 | 120 | 120 | 10,000 |
| 2008/10/24 | 86 | 86 | 86 | 86 | 1,000 |
| 2008/10/23 | 88 | 88 | 88 | 88 | 3,000 |
| 2008/10/21 | 90 | 90 | 90 | 90 | 5,000 |
| 2008/10/20 | 95 | 95 | 95 | 95 | 4,000 |
| 2008/10/17 | 93 | 93 | 87 | 87 | 4,000 |
| 2008/10/15 | 104 | 104 | 104 | 104 | 6,000 |
| 2008/10/14 | 84 | 84 | 84 | 84 | 1,000 |
| 2008/10/10 | 90 | 90 | 90 | 90 | 3,000 |
| 2008/10/07 | 83 | 83 | 73 | 76 | 3,000 |
| 2008/10/06 | 85 | 85 | 85 | 85 | 1,000 |
| 2008/10/03 | 89 | 94 | 89 | 94 | 2,000 |
| 2008/10/01 | 100 | 100 | 100 | 100 | 3,000 |
| 2008/09/30 | 120 | 120 | 99 | 99 | 10,000 |
| 2008/09/29 | 114 | 114 | 114 | 114 | 1,000 |
| 2008/09/26 | 109 | 114 | 109 | 114 | 10,000 |
| 2008/09/25 | 109 | 114 | 109 | 114 | 7,000 |
| 2008/09/22 | 109 | 109 | 109 | 109 | 3,000 |
| 2008/09/17 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/09/16 | 94 | 94 | 94 | 94 | 6,000 |
| 2008/09/12 | 90 | 94 | 90 | 94 | 2,000 |
| 2008/09/10 | 88 | 89 | 88 | 89 | 5,000 |
| 2008/09/08 | 98 | 98 | 98 | 98 | 4,000 |
| 2008/09/05 | 92 | 92 | 85 | 86 | 6,000 |
| 2008/09/04 | 93 | 93 | 93 | 93 | 1,000 |
| 2008/09/03 | 109 | 109 | 102 | 102 | 6,000 |
| 2008/09/02 | 110 | 114 | 109 | 109 | 12,000 |
| 2008/08/29 | 133 | 133 | 133 | 133 | 5,000 |
| 2008/08/27 | 134 | 134 | 134 | 134 | 7,000 |
| 2008/08/26 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/08/25 | 126 | 126 | 126 | 126 | 3,000 |
| 2008/08/20 | 125 | 125 | 125 | 125 | 3,000 |
| 2008/08/19 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/08/15 | 129 | 129 | 129 | 129 | 5,000 |
| 2008/08/14 | 121 | 121 | 121 | 121 | 1,000 |
| 2008/08/11 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/08/08 | 127 | 127 | 127 | 127 | 1,000 |
| 2008/07/31 | 127 | 127 | 127 | 127 | 5,000 |
| 2008/07/30 | 125 | 132 | 125 | 132 | 4,000 |
| 2008/07/29 | 120 | 122 | 120 | 122 | 11,000 |
| 2008/07/25 | 135 | 135 | 128 | 129 | 19,000 |
| 2008/07/24 | 125 | 133 | 125 | 133 | 4,000 |
| 2008/07/22 | 134 | 134 | 125 | 125 | 5,000 |
| 2008/07/15 | 134 | 134 | 134 | 134 | 4,000 |
| 2008/07/14 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/07/10 | 132 | 132 | 132 | 132 | 2,000 |
| 2008/07/01 | 124 | 124 | 124 | 124 | 1,000 |
| 2008/06/30 | 135 | 135 | 135 | 135 | 14,000 |
| 2008/06/27 | 125 | 130 | 125 | 130 | 19,000 |
| 2008/06/26 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/06/25 | 124 | 124 | 124 | 124 | 1,000 |
| 2008/06/20 | 124 | 124 | 118 | 123 | 6,000 |
| 2008/06/19 | 124 | 124 | 124 | 124 | 1,000 |
| 2008/06/18 | 130 | 130 | 125 | 125 | 7,000 |
| 2008/06/16 | 129 | 130 | 125 | 125 | 8,000 |
| 2008/06/12 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/06/11 | 125 | 125 | 125 | 125 | 7,000 |
| 2008/06/10 | 137 | 137 | 137 | 137 | 2,000 |
| 2008/06/09 | 128 | 128 | 128 | 128 | 1,000 |
| 2008/06/06 | 125 | 129 | 125 | 129 | 2,000 |
| 2008/06/03 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/05/30 | 140 | 140 | 131 | 136 | 14,000 |
| 2008/05/29 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/05/28 | 132 | 132 | 129 | 129 | 3,000 |
| 2008/05/27 | 140 | 140 | 140 | 140 | 9,000 |
| 2008/05/26 | 143 | 143 | 123 | 133 | 11,000 |
| 2008/05/22 | 123 | 123 | 123 | 123 | 3,000 |
| 2008/05/20 | 130 | 130 | 130 | 130 | 3,000 |
| 2008/05/15 | 128 | 128 | 128 | 128 | 5,000 |
| 2008/05/14 | 126 | 126 | 126 | 126 | 4,000 |
| 2008/05/13 | 122 | 122 | 122 | 122 | 1,000 |
| 2008/05/12 | 121 | 121 | 121 | 121 | 3,000 |
| 2008/05/02 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/05/01 | 115 | 115 | 115 | 115 | 2,000 |
| 2008/04/30 | 125 | 125 | 125 | 125 | 13,000 |
| 2008/04/28 | 126 | 126 | 125 | 125 | 4,000 |
| 2008/04/25 | 121 | 125 | 121 | 125 | 13,000 |
| 2008/04/24 | 125 | 127 | 125 | 127 | 2,000 |
| 2008/04/22 | 115 | 115 | 115 | 115 | 2,000 |
| 2008/04/21 | 125 | 125 | 115 | 115 | 4,000 |
| 2008/04/17 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/04/16 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/04/15 | 117 | 119 | 117 | 119 | 13,000 |
| 2008/04/14 | 120 | 126 | 120 | 126 | 9,000 |
| 2008/04/11 | 125 | 125 | 120 | 120 | 9,000 |
| 2008/04/10 | 130 | 130 | 130 | 130 | 5,000 |
| 2008/04/09 | 126 | 126 | 126 | 126 | 1,000 |
| 2008/04/04 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/04/01 | 126 | 126 | 123 | 124 | 3,000 |
| 2008/03/31 | 160 | 160 | 140 | 140 | 14,000 |
| 2008/03/27 | 132 | 132 | 131 | 131 | 7,000 |
| 2008/03/25 | 160 | 160 | 130 | 130 | 8,000 |
| 2008/03/24 | 138 | 138 | 138 | 138 | 2,000 |
| 2008/03/21 | 130 | 130 | 130 | 130 | 3,000 |
| 2008/03/17 | 160 | 160 | 160 | 160 | 4,000 |
| 2008/03/11 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/03/10 | 115 | 120 | 115 | 115 | 8,000 |
| 2008/03/05 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/02/29 | 148 | 148 | 148 | 148 | 13,000 |
| 2008/02/27 | 146 | 146 | 143 | 143 | 13,000 |
| 2008/02/26 | 143 | 143 | 143 | 143 | 1,000 |
| 2008/02/25 | 140 | 140 | 140 | 140 | 3,000 |
| 2008/02/20 | 148 | 148 | 133 | 133 | 5,000 |
| 2008/02/19 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/02/15 | 143 | 143 | 143 | 143 | 4,000 |
| 2008/02/14 | 131 | 131 | 131 | 131 | 1,000 |
| 2008/02/12 | 138 | 138 | 125 | 125 | 7,000 |
| 2008/02/07 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/02/05 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/02/01 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/01/31 | 151 | 152 | 130 | 130 | 27,000 |
| 2008/01/28 | 150 | 150 | 150 | 150 | 11,000 |
| 2008/01/25 | 146 | 146 | 136 | 145 | 10,000 |
| 2008/01/22 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/01/21 | 140 | 140 | 140 | 140 | 2,000 |
| 2008/01/18 | 127 | 130 | 127 | 130 | 2,000 |
| 2008/01/15 | 147 | 147 | 137 | 137 | 6,000 |
| 2008/01/11 | 140 | 140 | 132 | 132 | 2,000 |
| 2008/01/10 | 150 | 150 | 148 | 148 | 3,000 |
| 2008/01/09 | 152 | 152 | 152 | 152 | 1,000 |