[1726 東証1部] ビーアールホールディングス 日足 時系列データ

[1726 東証1部] ビーアールホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17399.00403.00395.00402.006830027250300
2017-08-16393.00397.00393.00395.004300016953300
2017-08-15398.00402.00395.00395.005170020586500
2017-08-14397.00400.00396.00396.006980027713700
2017-08-10404.00408.00390.00400.0021630086266300
2017-08-09421.00421.00406.00415.0011360046948700
2017-08-08409.00423.00408.00422.0015300063784300
2017-08-07405.00408.00403.00407.005220021178800
2017-08-04407.00408.00401.00404.006140024771700
2017-08-03412.00419.00407.00409.009900040798800
2017-08-02399.00410.00398.00409.0015240061742100
2017-08-01395.00400.00393.00400.007470029605200
2017-07-31396.00398.00394.00397.004080016162700
2017-07-28397.00398.00394.00396.005530021911600
2017-07-27396.00399.00396.00397.004990019821500
2017-07-26393.00398.00392.00395.005070020004800
2017-07-25396.00396.00391.00393.005180020401100
2017-07-24398.00399.00391.00394.009070035827200
2017-07-21400.00401.00398.00401.004980019904200
2017-07-20397.00401.00395.00400.008470033730000
2017-07-19396.00402.00395.00396.006140024469400
2017-07-18398.00398.00393.00395.004970019659500
2017-07-14396.00396.00391.00393.004190016479200
2017-07-13389.00398.00386.00391.006980027434100
2017-07-12394.00395.00385.00385.008150031636700
2017-07-11397.00398.00394.00394.005670022451700
2017-07-10387.00397.00386.00395.0014870058352000
2017-07-07380.00383.00380.00381.004340016551300
2017-07-06380.00381.00379.00379.004820018310800
2017-07-05380.00382.00377.00380.007710029259500
2017-07-04383.00383.00379.00379.005720021809000
2017-07-03381.00383.00380.00381.007470028456700
2017-06-30381.00383.00378.00381.006950026471900
2017-06-29385.00385.00379.00381.0010460039857700
2017-06-28383.00383.00381.00383.005050019299100
2017-06-27386.00387.00381.00383.007110027236000
2017-06-26383.00389.00380.00387.005260020224200
2017-06-23381.00383.00380.00381.005450020766500
2017-06-22384.00385.00380.00381.008860033851200
2017-06-21385.00387.00383.00384.006220023934300
2017-06-20387.00387.00384.00387.005610021653900
2017-06-19385.00389.00385.00386.005570021483700
2017-06-16386.00389.00383.00385.009800037795000
2017-06-15389.00391.00385.00385.004990019275400
2017-06-14392.00392.00387.00387.003080011979300
2017-06-13385.00392.00385.00390.005050019638600
2017-06-12386.00390.00385.00385.006750026069800
2017-06-09386.00389.00385.00386.006740025996300
2017-06-08387.00388.00385.00385.003170012245200
2017-06-07388.00388.00385.00387.006300024329600
2017-06-06393.00393.00388.00388.007630029775700
2017-06-05392.00394.00390.00392.007350028844700
2017-06-02393.00393.00390.00391.004440017360100
2017-06-01388.00394.00388.00393.004100016040000
2017-05-31390.00394.00386.00391.007020027435100
2017-05-30385.00391.00385.00390.003560013804100
2017-05-29387.00389.00385.00387.007020027142900
2017-05-26392.00392.00388.00388.008160031760700
2017-05-25396.00396.00392.00392.005020019747500
2017-05-24400.00400.00393.00396.0012650050031600
2017-05-23396.00401.00396.00398.005700022739200
2017-05-22393.00398.00392.00397.004180016534800
2017-05-19388.00393.00385.00393.006070023645100
2017-05-18386.00394.00385.00386.0010910042311300
2017-05-17392.00397.00388.00394.006260024630300
2017-05-16397.00398.00393.00395.006020023816100
2017-05-15401.00402.00390.00390.0010960043379300
2017-05-12414.00415.00398.00400.0018960076420700
2017-05-11405.00426.00402.00413.00280200115213800
2017-05-10401.00404.00398.00401.007190028800800
2017-05-09409.00409.00401.00404.007340029685800
2017-05-08394.00408.00390.00407.0014100056504400
2017-05-02394.00394.00386.00389.008450032938600
2017-05-01389.00394.00384.00394.008220032047700
2017-04-28391.00397.00385.00392.008830034580500
2017-04-27389.00392.00388.00390.007500029236800
2017-04-26384.00389.00384.00386.006750026130400
2017-04-25391.00391.00384.00385.009670037400900
2017-04-24395.00396.00386.00391.0010700041669200
2017-04-21391.00399.00386.00394.0017860070003600
2017-04-20395.00397.00390.00392.008870034835600
2017-04-19394.00398.00394.00395.007270028772500
2017-04-18404.00410.00397.00398.009280037201500
2017-04-17386.00405.00386.00401.009830039149900
2017-04-14396.00401.00390.00391.0012010047345000
2017-04-13405.00406.00393.00396.0011930047530000
2017-04-12390.00415.00383.00409.00307800123904600
2017-04-11399.00404.00397.00400.0011280045033200
2017-04-10406.00411.00398.00401.0013220053337100
2017-04-07398.00408.00380.00405.0023790094576500
2017-04-06403.00404.00385.00395.0018570073309100
2017-04-05395.00429.00395.00406.00339500140068700
2017-04-04418.00420.00385.00393.00445900178642700
2017-04-03444.00445.00415.00417.00302800128704500
2017-03-31461.00466.00444.00446.00311200140888100
2017-03-30432.00467.00432.00458.00515300233527300
2017-03-29415.00435.00410.00432.0022520094804100
2017-03-28411.00423.00411.00415.00255400106436300
2017-03-27418.00420.00399.00411.00259800106572400
2017-03-24426.00440.00407.00421.00407900171319700
2017-03-23451.00454.00432.00433.0021300093902800
2017-03-22437.00457.00430.00444.00383300169837900
2017-03-21427.00469.00425.00447.00544100243763200
2017-03-17405.00443.00401.00443.00576500243726400
2017-03-16382.00404.00382.00403.0018990075309900
2017-03-15403.00403.00383.00388.0016970066624800
2017-03-14399.00407.00393.00403.0022340089411600
2017-03-13390.00404.00388.00401.00329300130667800
2017-03-10378.00390.00370.00389.00405200153976900
2017-03-09380.00383.00376.00377.0011050041953400
2017-03-08376.00383.00373.00380.0016570062560700
2017-03-07385.00385.00372.00375.0016350061629600
2017-03-06377.00387.00377.00380.0019610074878800
2017-03-03379.00379.00371.00376.0024550092097500
2017-03-02360.00395.00360.00380.00628800239626700
2017-03-01359.00359.00350.00357.0016650059060100
2017-02-28348.00360.00348.00359.0027890098840000
2017-02-27345.00349.00342.00348.0019300066823000
2017-02-24351.00352.00334.00345.00417700143540700
2017-02-23335.00355.00335.00355.00510800176670500
2017-02-22338.00345.00328.00333.00543000181471400
2017-02-21305.00327.00305.00326.00631500201012200
2017-02-20301.00302.00300.00302.0010160030571600
2017-02-17299.00301.00299.00300.008420025253900
2017-02-16301.00302.00298.00300.0015640046871700
2017-02-15301.00304.00300.00301.0011720035309300
2017-02-14307.00307.00300.00300.0018560056221000
2017-02-13303.00308.00302.00306.0019520059571400
2017-02-10303.00303.00299.00302.007770023364800
2017-02-09302.00302.00296.00300.0014370043116600
2017-02-08298.00302.00296.00302.0015750047159200
2017-02-07303.00303.00294.00296.0027340081613300
2017-02-06310.00312.00302.00304.0030220092506600
2017-02-03301.00311.00297.00304.00456300138479000
2017-02-02295.00304.00295.00299.00408600122512400
2017-02-01294.00295.00291.00294.0013030038173700
2017-01-31285.00296.00285.00295.0028180081912200
2017-01-30288.00288.00284.00284.0017820050974600
2017-01-27291.00291.00288.00288.0010710031020300
2017-01-26292.00293.00288.00291.0010430030352200
2017-01-25282.00294.00282.00290.0026920077648800
2017-01-24289.00289.00277.00282.0019960056631800
2017-01-23275.00290.00273.00285.00465100131720500
2017-01-20268.00274.00267.00274.0018830050911100
2017-01-19265.00269.00265.00268.008720023298400
2017-01-18265.00268.00260.00264.0019850052353200
2017-01-17269.00270.00266.00269.0017670047336100
2017-01-16274.00275.00269.00269.0013510036692100
2017-01-13270.00275.00265.00274.0021000056984700
2017-01-12267.00274.00267.00271.0021370057758000
2017-01-11267.00270.00261.00267.0011500030598300
2017-01-10271.00275.00266.00267.0017940048541000
2017-01-06266.00275.00265.00271.0033580090715900
2017-01-05260.00271.00260.00268.00619000164896900
2017-01-04254.00261.00251.00261.00539500137809000
2016-12-30243.00254.00242.00253.00564100140520700
2016-12-29243.00243.00238.00243.0015340036906300
2016-12-28241.00244.00241.00243.0012430030172900
2016-12-27243.00243.00238.00241.0018200043812000
2016-12-26240.00242.00239.00241.0014160034105600
2016-12-22240.00241.00238.00239.0014720035236500
2016-12-21242.00244.00240.00241.0015660037911000
2016-12-20243.00244.00241.00242.0013650033116700
2016-12-19240.00243.00236.00242.0017880042968000
2016-12-16238.00239.00237.00239.008940021295400
2016-12-15237.00239.00235.00237.008270019559600
2016-12-14239.00239.00234.00236.0020200047606000
2016-12-13240.00241.00235.00238.0019160045602100
2016-12-12240.00241.00235.00241.0019150045741000
2016-12-09240.00242.00236.00239.0015730037514000
2016-12-08242.00243.00240.00241.0014810035754600
2016-12-07243.00244.00237.00241.0019710047524600
2016-12-06242.00245.00241.00243.0017070041440200
2016-12-05244.00244.00240.00240.009050021816300
2016-12-02247.00249.00239.00241.0029810072954300
2016-12-01250.00252.00243.00247.00620500154166500
2016-11-30244.00250.00240.00250.00604800148720800
2016-11-29241.00244.00238.00244.0035320085433600
2016-11-28240.00243.00238.00243.0030650073537200
2016-11-25237.00238.00234.00237.0022700053630500
2016-11-24235.00236.00232.00234.0017080040020200
2016-11-22230.00234.00228.00232.0014750034095300
2016-11-21227.00232.00227.00230.0018320041935900
2016-11-18228.00229.00224.00227.0011660026363100
2016-11-17226.00229.00223.00227.0013130029697000
2016-11-16221.00228.00220.00228.0017690039666500
2016-11-15220.00224.00217.00222.0019910043996200
2016-11-14217.00220.00211.00220.0019950043201500
2016-11-11220.00220.00216.00217.0013580029570000
2016-11-10218.00221.00214.00216.0020620044767600
2016-11-09222.00224.00205.00211.0036540077356600
2016-11-08230.00230.00217.00220.0026850059501200
2016-11-07232.00232.00225.00227.0032950075379000
2016-11-04231.00241.00231.00240.0028210066697500
2016-11-02239.00240.00233.00237.0024190057223400
2016-11-01243.00243.00238.00242.0026690064347900
2016-10-31244.00244.00235.00244.00632900152286700
2016-10-28233.00240.00231.00239.00540200127291100
2016-10-27230.00233.00228.00231.0023080053186600
2016-10-26229.00232.00228.00229.0028050064489600
2016-10-25240.00240.00223.00227.00541000124529700
2016-10-24239.00242.00230.00238.00675700159873400
2016-10-21241.00255.00233.00252.001020400248823800
2016-10-20247.00249.00240.00242.00657300161167200
2016-10-19246.00257.00246.00250.00952300239130000
2016-10-18244.00254.00238.00250.001163000286835600
2016-10-17246.00251.00239.00246.001192200291850000
2016-10-14235.00245.00228.00245.002222300531664400
2016-10-13223.00231.00219.00231.00713500161212700
2016-10-12220.00228.00217.00222.00673800149688000
2016-10-11214.00224.00210.00224.00807700176253200
2016-10-07215.00215.00210.00211.0012080025662100
2016-10-06214.00215.00214.00214.008930019173300
2016-10-05215.00215.00212.00215.008500018176500
2016-10-04214.00215.00211.00215.0012820027357200
2016-10-03217.00219.00214.00216.0016720036210700
2016-09-30216.00217.00213.00215.0018750040407900
2016-09-29216.00217.00211.00217.0037460080386300
2016-09-28206.00217.00205.00217.0026100055672700
2016-09-27426.00427.00421.00427.008320035348500
2016-09-26427.00427.00418.00426.009780041473900
2016-09-23422.00427.00421.00426.0020450086662700
2016-09-21421.00421.00417.00420.006250026236100
2016-09-20419.00421.00417.00420.005140021531300
2016-09-16413.00417.00410.00417.003200013201200
2016-09-15414.00415.00411.00413.00149006152700
2016-09-14417.00418.00414.00415.002630010962100
2016-09-13411.00418.00411.00417.003520014577800
2016-09-12411.00419.00411.00418.002800011590200
2016-09-09418.00420.00416.00418.002540010614600
2016-09-08417.00420.00416.00418.002650011062700
2016-09-07414.00418.00405.00417.0013730056527100
2016-09-06419.00429.00416.00416.008300034882600
2016-09-05423.00430.00423.00426.00120005114000
2016-09-02428.00428.00421.00422.002500010584200
2016-09-01423.00429.00423.00428.0060002562500
2016-08-31428.00432.00422.00423.004300018302700
2016-08-30440.00440.00435.00436.00191008369900
2016-08-29435.00440.00434.00439.00149006522900
2016-08-26434.00434.00427.00430.0084003618400
2016-08-25427.00430.00424.00430.0055002356500
2016-08-24429.00430.00421.00423.0092003916300
2016-08-23425.00426.00421.00424.0067002836400
2016-08-22413.00435.00411.00429.00119005014800
2016-08-19427.00430.00420.00420.00120005090400
2016-08-18430.00433.00426.00426.00114004894000
2016-08-17430.00434.00428.00430.00112004821900
2016-08-16439.00441.00428.00430.00214009311200
2016-08-15445.00445.00438.00439.00206009093300
2016-08-12448.00448.00441.00444.00208009256600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog