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 |
|---|---|---|---|---|---|
| 2013/12/30 | 247 | 247 | 240 | 240 | 13,000 |
| 2013/12/27 | 247 | 247 | 242 | 245 | 15,000 |
| 2013/12/26 | 236 | 239 | 236 | 239 | 3,000 |
| 2013/12/25 | 229 | 230 | 229 | 230 | 4,000 |
| 2013/12/24 | 229 | 229 | 226 | 227 | 7,000 |
| 2013/12/20 | 237 | 237 | 229 | 229 | 14,000 |
| 2013/12/18 | 225 | 229 | 224 | 229 | 10,000 |
| 2013/12/16 | 237 | 237 | 224 | 224 | 10,000 |
| 2013/12/13 | 234 | 234 | 225 | 234 | 6,000 |
| 2013/12/10 | 230 | 230 | 230 | 230 | 3,000 |
| 2013/12/09 | 230 | 230 | 223 | 223 | 13,000 |
| 2013/12/05 | 231 | 231 | 229 | 231 | 4,000 |
| 2013/12/04 | 234 | 234 | 230 | 230 | 4,000 |
| 2013/12/02 | 238 | 238 | 238 | 238 | 1,000 |
| 2013/11/29 | 237 | 238 | 237 | 238 | 20,000 |
| 2013/11/28 | 238 | 240 | 238 | 240 | 3,000 |
| 2013/11/27 | 235 | 235 | 235 | 235 | 11,000 |
| 2013/11/26 | 235 | 235 | 235 | 235 | 2,000 |
| 2013/11/25 | 234 | 235 | 234 | 235 | 2,000 |
| 2013/11/20 | 235 | 235 | 234 | 234 | 3,000 |
| 2013/11/19 | 234 | 234 | 234 | 234 | 2,000 |
| 2013/11/15 | 236 | 237 | 231 | 233 | 6,000 |
| 2013/11/14 | 233 | 233 | 233 | 233 | 1,000 |
| 2013/11/13 | 234 | 234 | 234 | 234 | 1,000 |
| 2013/11/12 | 229 | 229 | 229 | 229 | 1,000 |
| 2013/11/11 | 235 | 235 | 232 | 234 | 4,000 |
| 2013/11/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/11/06 | 237 | 237 | 235 | 235 | 11,000 |
| 2013/10/31 | 250 | 253 | 245 | 245 | 35,000 |
| 2013/10/30 | 250 | 250 | 249 | 249 | 16,000 |
| 2013/10/29 | 245 | 249 | 245 | 249 | 21,000 |
| 2013/10/28 | 245 | 245 | 245 | 245 | 10,000 |
| 2013/10/25 | 246 | 246 | 245 | 245 | 6,000 |
| 2013/10/24 | 235 | 242 | 235 | 242 | 5,000 |
| 2013/10/23 | 232 | 232 | 232 | 232 | 2,000 |
| 2013/10/22 | 230 | 230 | 230 | 230 | 3,000 |
| 2013/10/21 | 238 | 238 | 238 | 238 | 1,000 |
| 2013/10/17 | 233 | 233 | 233 | 233 | 3,000 |
| 2013/10/16 | 229 | 233 | 229 | 233 | 9,000 |
| 2013/10/15 | 239 | 239 | 239 | 239 | 2,000 |
| 2013/10/10 | 242 | 242 | 242 | 242 | 1,000 |
| 2013/10/08 | 226 | 226 | 226 | 226 | 4,000 |
| 2013/10/07 | 230 | 230 | 227 | 227 | 2,000 |
| 2013/10/02 | 246 | 246 | 246 | 246 | 1,000 |
| 2013/10/01 | 254 | 254 | 254 | 254 | 2,000 |
| 2013/09/30 | 253 | 253 | 253 | 253 | 11,000 |
| 2013/09/27 | 244 | 246 | 240 | 245 | 9,000 |
| 2013/09/26 | 243 | 244 | 240 | 244 | 7,000 |
| 2013/09/25 | 246 | 246 | 245 | 245 | 2,000 |
| 2013/09/20 | 238 | 250 | 238 | 248 | 7,000 |
| 2013/09/19 | 240 | 247 | 238 | 238 | 20,000 |
| 2013/09/18 | 239 | 239 | 239 | 239 | 1,000 |
| 2013/09/17 | 238 | 245 | 238 | 245 | 14,000 |
| 2013/09/13 | 240 | 240 | 235 | 235 | 4,000 |
| 2013/09/12 | 236 | 236 | 233 | 233 | 4,000 |
| 2013/09/11 | 244 | 244 | 244 | 244 | 10,000 |
| 2013/09/10 | 227 | 240 | 227 | 240 | 10,000 |
| 2013/09/09 | 228 | 228 | 225 | 225 | 6,000 |
| 2013/09/05 | 223 | 223 | 220 | 220 | 8,000 |
| 2013/09/04 | 231 | 231 | 231 | 231 | 3,000 |
| 2013/08/30 | 223 | 223 | 223 | 223 | 14,000 |
| 2013/08/29 | 215 | 215 | 215 | 215 | 4,000 |
| 2013/08/28 | 222 | 222 | 214 | 215 | 8,000 |
| 2013/08/27 | 224 | 224 | 224 | 224 | 3,000 |
| 2013/08/26 | 211 | 217 | 211 | 217 | 3,000 |
| 2013/08/23 | 211 | 211 | 211 | 211 | 1,000 |
| 2013/08/22 | 213 | 213 | 211 | 211 | 3,000 |
| 2013/08/21 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/08/20 | 226 | 226 | 218 | 218 | 2,000 |
| 2013/08/19 | 226 | 226 | 226 | 226 | 1,000 |
| 2013/08/15 | 222 | 222 | 222 | 222 | 1,000 |
| 2013/08/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/08/13 | 218 | 218 | 218 | 218 | 3,000 |
| 2013/08/12 | 215 | 215 | 212 | 212 | 4,000 |
| 2013/08/06 | 215 | 220 | 215 | 220 | 6,000 |
| 2013/08/05 | 229 | 229 | 229 | 229 | 3,000 |
| 2013/08/02 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/08/01 | 216 | 216 | 216 | 216 | 2,000 |
| 2013/07/31 | 230 | 230 | 230 | 230 | 11,000 |
| 2013/07/30 | 222 | 222 | 222 | 222 | 1,000 |
| 2013/07/29 | 222 | 222 | 217 | 217 | 4,000 |
| 2013/07/26 | 227 | 227 | 227 | 227 | 13,000 |
| 2013/07/25 | 224 | 224 | 221 | 221 | 6,000 |
| 2013/07/24 | 216 | 216 | 210 | 216 | 6,000 |
| 2013/07/23 | 216 | 216 | 216 | 216 | 2,000 |
| 2013/07/22 | 225 | 225 | 216 | 216 | 10,000 |
| 2013/07/19 | 216 | 222 | 216 | 222 | 4,000 |
| 2013/07/17 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/07/16 | 229 | 229 | 219 | 219 | 13,000 |
| 2013/07/11 | 216 | 216 | 216 | 216 | 2,000 |
| 2013/07/10 | 224 | 224 | 224 | 224 | 4,000 |
| 2013/07/09 | 217 | 218 | 216 | 216 | 3,000 |
| 2013/07/08 | 223 | 223 | 216 | 223 | 5,000 |
| 2013/07/05 | 218 | 220 | 218 | 220 | 3,000 |
| 2013/07/04 | 218 | 220 | 215 | 220 | 9,000 |
| 2013/07/03 | 230 | 230 | 211 | 215 | 4,000 |
| 2013/07/02 | 208 | 208 | 206 | 206 | 7,000 |
| 2013/06/28 | 208 | 208 | 208 | 208 | 8,000 |
| 2013/06/27 | 214 | 214 | 193 | 200 | 24,000 |
| 2013/06/26 | 212 | 212 | 204 | 205 | 7,000 |
| 2013/06/25 | 220 | 220 | 220 | 220 | 4,000 |
| 2013/06/21 | 204 | 206 | 204 | 204 | 4,000 |
| 2013/06/20 | 215 | 215 | 215 | 215 | 2,000 |
| 2013/06/18 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/06/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/06/14 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/06/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/06/12 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/06/11 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/06/10 | 203 | 203 | 203 | 203 | 4,000 |
| 2013/06/07 | 220 | 220 | 198 | 198 | 6,000 |
| 2013/06/06 | 223 | 223 | 223 | 223 | 1,000 |
| 2013/05/31 | 239 | 240 | 239 | 240 | 13,000 |
| 2013/05/30 | 221 | 228 | 220 | 227 | 16,000 |
| 2013/05/29 | 220 | 224 | 220 | 223 | 6,000 |
| 2013/05/27 | 225 | 225 | 220 | 220 | 5,000 |
| 2013/05/24 | 228 | 229 | 225 | 225 | 10,000 |
| 2013/05/23 | 237 | 237 | 228 | 228 | 14,000 |
| 2013/05/22 | 237 | 237 | 237 | 237 | 8,000 |
| 2013/05/21 | 238 | 238 | 235 | 236 | 8,000 |
| 2013/05/20 | 240 | 240 | 237 | 239 | 4,000 |
| 2013/05/17 | 234 | 235 | 234 | 235 | 2,000 |
| 2013/05/16 | 235 | 235 | 232 | 232 | 11,000 |
| 2013/05/15 | 235 | 243 | 235 | 243 | 2,000 |
| 2013/05/14 | 241 | 241 | 234 | 237 | 24,000 |
| 2013/05/13 | 250 | 251 | 244 | 251 | 24,000 |
| 2013/05/10 | 247 | 250 | 247 | 250 | 14,000 |
| 2013/05/09 | 250 | 254 | 248 | 250 | 9,000 |
| 2013/05/08 | 247 | 255 | 247 | 255 | 13,000 |
| 2013/05/07 | 245 | 250 | 245 | 250 | 29,000 |
| 2013/05/02 | 258 | 258 | 250 | 250 | 9,000 |
| 2013/05/01 | 256 | 260 | 256 | 260 | 6,000 |
| 2013/04/30 | 258 | 259 | 242 | 258 | 40,000 |
| 2013/04/26 | 251 | 265 | 250 | 258 | 35,000 |
| 2013/04/25 | 239 | 250 | 239 | 246 | 22,000 |
| 2013/04/24 | 237 | 238 | 237 | 238 | 8,000 |
| 2013/04/23 | 235 | 238 | 231 | 234 | 16,000 |
| 2013/04/22 | 236 | 238 | 232 | 235 | 5,000 |
| 2013/04/19 | 232 | 234 | 232 | 234 | 6,000 |
| 2013/04/18 | 234 | 234 | 234 | 234 | 1,000 |
| 2013/04/17 | 234 | 234 | 234 | 234 | 2,000 |
| 2013/04/16 | 233 | 234 | 233 | 234 | 3,000 |
| 2013/04/15 | 234 | 234 | 234 | 234 | 3,000 |
| 2013/04/12 | 233 | 235 | 233 | 235 | 2,000 |
| 2013/04/11 | 237 | 238 | 235 | 235 | 7,000 |
| 2013/04/10 | 237 | 239 | 236 | 238 | 7,000 |
| 2013/04/09 | 237 | 237 | 236 | 236 | 9,000 |
| 2013/04/08 | 239 | 239 | 236 | 237 | 14,000 |
| 2013/04/05 | 244 | 244 | 236 | 239 | 9,000 |
| 2013/04/02 | 235 | 241 | 231 | 241 | 7,000 |
| 2013/03/29 | 242 | 246 | 238 | 238 | 16,000 |
| 2013/03/28 | 245 | 246 | 245 | 246 | 4,000 |
| 2013/03/27 | 245 | 246 | 244 | 244 | 6,000 |
| 2013/03/26 | 244 | 247 | 240 | 247 | 6,000 |
| 2013/03/25 | 242 | 247 | 242 | 244 | 4,000 |
| 2013/03/22 | 251 | 251 | 240 | 249 | 17,000 |
| 2013/03/21 | 249 | 249 | 248 | 249 | 14,000 |
| 2013/03/19 | 250 | 250 | 245 | 249 | 8,000 |
| 2013/03/18 | 246 | 246 | 243 | 246 | 5,000 |
| 2013/03/15 | 253 | 253 | 245 | 252 | 17,000 |
| 2013/03/14 | 237 | 253 | 237 | 253 | 15,000 |
| 2013/03/13 | 233 | 236 | 233 | 236 | 3,000 |
| 2013/03/12 | 236 | 236 | 230 | 230 | 8,000 |
| 2013/03/11 | 236 | 240 | 236 | 236 | 11,000 |
| 2013/03/08 | 239 | 239 | 236 | 236 | 4,000 |
| 2013/03/07 | 237 | 239 | 235 | 239 | 17,000 |
| 2013/03/06 | 238 | 238 | 237 | 237 | 4,000 |
| 2013/03/05 | 236 | 238 | 236 | 238 | 16,000 |
| 2013/03/04 | 236 | 240 | 232 | 235 | 11,000 |
| 2013/03/01 | 239 | 239 | 235 | 235 | 4,000 |
| 2013/02/28 | 236 | 238 | 236 | 238 | 12,000 |
| 2013/02/27 | 238 | 238 | 235 | 236 | 8,000 |
| 2013/02/26 | 233 | 233 | 230 | 230 | 10,000 |
| 2013/02/25 | 235 | 237 | 233 | 237 | 11,000 |
| 2013/02/22 | 230 | 233 | 229 | 233 | 6,000 |
| 2013/02/21 | 229 | 230 | 229 | 230 | 4,000 |
| 2013/02/20 | 228 | 228 | 226 | 226 | 2,000 |
| 2013/02/19 | 222 | 225 | 222 | 225 | 4,000 |
| 2013/02/18 | 229 | 230 | 228 | 230 | 15,000 |
| 2013/02/15 | 222 | 222 | 216 | 216 | 12,000 |
| 2013/02/14 | 227 | 229 | 227 | 229 | 5,000 |
| 2013/02/13 | 230 | 230 | 227 | 227 | 3,000 |
| 2013/02/12 | 231 | 231 | 230 | 230 | 5,000 |
| 2013/02/08 | 236 | 236 | 232 | 232 | 2,000 |
| 2013/02/07 | 236 | 236 | 226 | 230 | 8,000 |
| 2013/02/06 | 236 | 236 | 236 | 236 | 5,000 |
| 2013/02/05 | 235 | 236 | 234 | 236 | 5,000 |
| 2013/02/04 | 236 | 236 | 236 | 236 | 4,000 |
| 2013/01/31 | 236 | 236 | 236 | 236 | 13,000 |
| 2013/01/30 | 232 | 235 | 231 | 235 | 20,000 |
| 2013/01/29 | 230 | 231 | 230 | 231 | 4,000 |
| 2013/01/28 | 221 | 230 | 221 | 225 | 11,000 |
| 2013/01/25 | 226 | 230 | 226 | 228 | 10,000 |
| 2013/01/24 | 231 | 232 | 229 | 232 | 4,000 |
| 2013/01/23 | 224 | 234 | 221 | 233 | 18,000 |
| 2013/01/22 | 226 | 226 | 226 | 226 | 2,000 |
| 2013/01/21 | 225 | 233 | 220 | 233 | 9,000 |
| 2013/01/18 | 223 | 231 | 223 | 231 | 14,000 |
| 2013/01/17 | 228 | 230 | 221 | 221 | 10,000 |
| 2013/01/16 | 240 | 240 | 227 | 230 | 12,000 |
| 2013/01/15 | 232 | 240 | 228 | 228 | 9,000 |
| 2013/01/11 | 232 | 232 | 232 | 232 | 1,000 |
| 2013/01/10 | 232 | 235 | 232 | 232 | 7,000 |
| 2013/01/09 | 219 | 235 | 215 | 235 | 31,000 |
| 2013/01/08 | 245 | 245 | 235 | 235 | 4,000 |
| 2013/01/07 | 250 | 250 | 235 | 245 | 14,000 |
| 2013/01/04 | 238 | 265 | 238 | 248 | 15,000 |