[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 
2017-05-23396.00401.00396.00398.005700022739200
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
2016-08-10448.00448.00444.00445.00208009277900
2016-08-09446.00446.00438.00446.003760016668800
2016-08-08449.00459.00428.00438.0016260072481700
2016-08-05401.00402.00397.00399.0055002197800
2016-08-04401.00402.00395.00399.0063002515600
2016-08-03395.00401.00394.00395.00107004257300
2016-08-02400.00407.00396.00396.0090003608400
2016-08-01408.00408.00400.00402.0058002349300
2016-07-29401.00408.00399.00408.00102004121600
2016-07-28400.00407.00397.00407.00135005425400
2016-07-27396.00400.00396.00400.00167006639400
2016-07-26401.00403.00392.00399.00155006145800
2016-07-25402.00405.00399.00400.00138005540000
2016-07-22403.00405.00399.00402.0071002855800
2016-07-21407.00407.00399.00404.00168006766100
2016-07-20405.00405.00400.00402.0092003708000
2016-07-19400.00401.00395.00401.0087003459300
2016-07-15410.00410.00391.00396.00195007764800
2016-07-14404.00405.00398.00399.0096003854300
2016-07-13403.00409.00400.00403.00136005486800
2016-07-12400.00403.00398.00401.003660014666600
2016-07-11403.00403.00396.00399.00153006119900
2016-07-08393.00400.00393.00393.0095003760700
2016-07-07408.00415.00394.00398.002780011143600
2016-07-06413.00420.00410.00416.0088003649400
2016-07-05422.00427.00415.00420.00115004845100
2016-07-04422.00429.00412.00424.00226009568600
2016-07-01421.00429.00421.00422.00113004809500
2016-06-30419.00423.00417.00423.00230009658100
2016-06-29405.00417.00404.00417.00169006951700
2016-06-28392.00408.00380.00405.00177007054800
2016-06-27379.00397.00379.00394.00159006191900
2016-06-24407.00407.00338.00377.003730014028700
2016-06-23401.00403.00390.00403.0075002988600
2016-06-22405.00405.00397.00401.0048001920100
2016-06-21401.00407.00401.00402.0075003030700
2016-06-20406.00406.00399.00405.00245009875200
2016-06-17390.00397.00389.00395.00118004646300
2016-06-16401.00404.00386.00389.00158006252200
2016-06-15405.00408.00401.00401.00167006759800
2016-06-14412.00414.00400.00413.00198008094400
2016-06-13420.00420.00413.00413.00150006222300
2016-06-10415.00418.00414.00417.00153006361100
2016-06-09420.00425.00416.00417.002810011792100
2016-06-08416.00418.00414.00417.0072002990600
2016-06-07427.00427.00412.00416.00135005637800
2016-06-06420.00435.00415.00426.00198008469200
2016-06-03426.00428.00419.00420.00125005278600
2016-06-02426.00429.00421.00425.0090003814400
2016-06-01427.00436.00423.00431.00130005609800
2016-05-31432.00438.00429.00433.00189008150400
2016-05-30436.00440.00434.00439.0095004152600
2016-05-27437.00438.00430.00433.0086003739700
2016-05-26440.00445.00427.00437.00160006950400
2016-05-25427.00442.00427.00440.002350010213100
2016-05-24424.00429.00421.00428.00145006161600
2016-05-23427.00429.00420.00427.0086003656400
2016-05-20421.00429.00419.00427.00110004676200
2016-05-19418.00425.00414.00423.00139005827300
2016-05-18425.00427.00413.00416.00188007869000

   ※ 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