[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 
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
2016-05-17417.00427.00416.00424.003190013428800
2016-05-16421.00443.00418.00436.004600019834500
2016-05-13421.00428.00410.00419.003590015026000
2016-05-12428.00431.00419.00421.003240013737600
2016-05-11441.00446.00437.00437.003000013217600
2016-05-10436.00445.00428.00441.004520019682600
2016-05-09442.00445.00432.00440.003590015777600
2016-05-06449.00453.00443.00447.007810034797500
2016-05-02444.00456.00442.00448.0011590051784600
2016-04-28474.00537.00473.00484.00374200186087500
2016-04-27446.00500.00438.00500.00442500204459300
2016-04-26493.00499.00432.00445.00405600188026000
2016-04-25561.00568.00483.00493.00251200129819700
2016-04-22620.00625.00544.00573.0015720091176700
2016-04-21591.00636.00585.00630.00238200146233100
2016-04-20630.00725.00576.00621.00603300393071100
2016-04-19576.00630.00505.00630.00487900284959000
2016-04-18460.00530.00457.00530.00397300203958600
2016-04-15464.00465.00450.00450.005670025874400
2016-04-14453.00460.00450.00460.004710021339700
2016-04-13463.00463.00454.00455.003520016118800
2016-04-12469.00469.00454.00455.006540030093800
2016-04-11454.00470.00446.00470.007190032827100
2016-04-08453.00460.00446.00454.006510029506700
2016-04-07452.00477.00440.00468.0013490062134100
2016-04-06465.00468.00456.00465.005100023601900
2016-04-05471.00471.00445.00467.004080018979100
2016-04-04445.00469.00431.00468.007130032092900
2016-04-01477.00477.00441.00449.007440034201800
2016-03-31466.00475.00460.00461.0010040047044900
2016-03-30467.00469.00446.00459.009080041489400
2016-03-29433.00485.00431.00451.00298400135743100
2016-03-28456.00459.00432.00459.0018480082725300
2016-03-25490.00549.00451.00465.00967700475224100
2016-03-24429.00503.00425.00490.001918700913030100
2016-03-23423.00423.00423.00423.008970037943100
2016-03-22344.00345.00343.00343.00177006084000
2016-03-18344.00344.00341.00343.00149005110500
2016-03-17344.00345.00340.00343.003030010373700
2016-03-16342.00344.00340.00342.00184006294100
2016-03-15340.00343.00339.00342.00242008236000
2016-03-14340.00340.00338.00339.00156005297200
2016-03-11344.00344.00335.00340.00157005344700
2016-03-10345.00346.00343.00345.0073002514500
2016-03-09344.00344.00341.00343.0065002228500
2016-03-08344.00346.00342.00344.00146005023300
2016-03-07340.00346.00340.00344.00131004494700
2016-03-04335.00339.00335.00339.00134004522700
2016-03-03336.00337.00335.00337.0096003226400
2016-03-02336.00337.00333.00335.0070002346700
2016-03-01334.00335.00332.00335.0063002108600
2016-02-29333.00335.00331.00331.0095003166000
2016-02-26329.00330.00320.00329.00203006639700
2016-02-25328.00330.00326.00329.0086002819200
2016-02-24328.00328.00325.00328.0055001799100
2016-02-23332.00332.00323.00326.0065002127000
2016-02-22328.00332.00328.00328.00247008139500
2016-02-19319.00324.00317.00324.0068002175800
2016-02-18316.00319.00315.00317.0061001930700
2016-02-17311.00319.00311.00314.0068002134900
2016-02-16314.00319.00306.00317.00117003665700
2016-02-15306.00314.00306.00312.00107003317500
2016-02-12311.00313.00300.00302.00260007984500
2016-02-10326.00328.00317.00317.00264008543300
2016-02-09326.00328.00321.00325.00180005823900
2016-02-08319.00326.00319.00325.0097003117600
2016-02-05329.00330.00325.00325.0039001276800
2016-02-04332.00333.00329.00329.0054001789600
2016-02-03332.00333.00329.00332.0081002682900
2016-02-02332.00332.00330.00332.0043001424700
2016-02-01330.00332.00327.00329.0075002474400
2016-01-29322.00324.00315.00324.00122003915700
2016-01-28321.00324.00321.00322.0080002575800
2016-01-27323.00323.00320.00320.0073002351900
2016-01-26320.00320.00317.00319.0052001657100
2016-01-25320.00320.00317.00320.0094002994000
2016-01-22308.00316.00308.00316.0089002780100
2016-01-21310.00314.00306.00307.00147004551800
2016-01-20325.00327.00313.00314.0080002553700
2016-01-19319.00322.00314.00322.0059001877600
2016-01-18308.00318.00307.00316.00137004249100
2016-01-15321.00328.00319.00322.0086002766200
2016-01-14323.00325.00309.00319.00275008651600
2016-01-13325.00329.00324.00328.0056001831500
2016-01-12331.00331.00316.00317.00229007426000
2016-01-08335.00340.00325.00328.00214007082500
2016-01-07346.00353.00337.00340.00181006204800
2016-01-06353.00353.00344.00346.00103003592500
2016-01-05347.00353.00347.00350.0094003281200
2016-01-04354.00355.00349.00349.00166005853000
2015-12-30348.00352.00348.00352.00106003715600
2015-12-29346.00354.00345.00352.00105003665100
2015-12-28344.00346.00341.00345.00109003746900
2015-12-25358.00358.00338.00344.003720013039100
2015-12-24347.00354.00347.00354.004970017388000
2015-12-22334.00344.00334.00342.005050017102500
2015-12-21328.00333.00324.00333.00246008069100
2015-12-18322.00327.00322.00324.00167005434700
2015-12-17318.00324.00318.00321.00186005974100
2015-12-16315.00319.00312.00317.00178005631300
2015-12-15321.00321.00311.00315.00250007853100
2015-12-14321.00321.00310.00319.00217006859000
2015-12-11317.00322.00316.00319.00175005578400
2015-12-10314.00316.00310.00316.00195006113800
2015-12-09308.00313.00308.00313.00123003813500
2015-12-08305.00309.00305.00308.00136004161000
2015-12-07309.00311.00308.00310.00116003587400
2015-12-04309.00312.00302.00309.00265008139200
2015-12-03310.00312.00309.00312.0093002888900

   ※ 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