日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

バローホールディングス(9956)の株価時系列情報

バローホールディングス(9956)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
2004/12/30 2,060 2,160 2,050 2,160 11,700
2004/12/29 2,000 2,070 1,990 2,070 37,800
2004/12/28 1,980 2,000 1,980 1,988 22,500
2004/12/27 1,980 1,981 1,965 1,970 23,600
2004/12/24 1,973 1,995 1,973 1,981 30,400
2004/12/22 1,970 1,992 1,967 1,990 52,300
2004/12/21 1,976 1,984 1,962 1,967 22,300
2004/12/20 2,000 2,000 1,975 1,975 12,100
2004/12/17 2,000 2,000 1,989 1,990 19,700
2004/12/16 2,010 2,010 1,988 1,988 8,300
2004/12/15 1,990 2,030 1,990 2,010 8,300
2004/12/14 2,000 2,000 1,970 1,993 43,300
2004/12/13 1,998 2,000 1,980 1,980 33,900
2004/12/10 2,075 2,075 1,981 1,981 28,800
2004/12/09 2,010 2,035 2,005 2,010 5,600
2004/12/08 2,050 2,050 2,010 2,010 19,300
2004/12/07 2,065 2,070 2,050 2,060 7,900
2004/12/06 2,095 2,095 2,065 2,065 6,300
2004/12/03 2,120 2,160 2,090 2,090 20,500
2004/12/02 2,085 2,115 2,060 2,100 60,200
2004/12/01 2,150 2,175 2,090 2,165 14,500
2004/11/30 2,140 2,150 2,110 2,150 12,900
2004/11/29 2,075 2,115 2,050 2,115 16,900
2004/11/26 2,120 2,120 2,055 2,055 15,600
2004/11/25 2,110 2,150 2,110 2,140 19,500
2004/11/24 2,155 2,175 2,105 2,110 10,800
2004/11/22 2,170 2,195 2,115 2,195 8,700
2004/11/19 2,190 2,210 2,190 2,195 18,300
2004/11/18 2,150 2,210 2,150 2,210 21,900
2004/11/17 2,185 2,205 2,100 2,140 23,600
2004/11/16 2,190 2,240 2,190 2,200 11,300
2004/11/15 2,220 2,240 2,195 2,210 15,100
2004/11/12 2,260 2,270 2,215 2,235 11,300
2004/11/11 2,285 2,300 2,260 2,260 6,600
2004/11/10 2,300 2,340 2,300 2,340 2,000
2004/11/09 2,300 2,300 2,300 2,300 300
2004/11/08 2,300 2,310 2,280 2,300 4,300
2004/11/05 2,260 2,300 2,250 2,280 8,100
2004/11/04 2,270 2,270 2,230 2,260 4,200
2004/11/02 2,200 2,250 2,200 2,230 7,500
2004/11/01 2,210 2,280 2,200 2,240 13,200
2004/10/29 2,380 2,440 2,300 2,330 19,900
2004/10/28 2,390 2,390 2,360 2,360 3,600
2004/10/27 2,305 2,390 2,305 2,390 4,500
2004/10/26 2,290 2,310 2,280 2,310 10,100
2004/10/25 2,280 2,320 2,280 2,295 5,900
2004/10/22 2,325 2,355 2,310 2,315 28,000
2004/10/21 2,355 2,380 2,355 2,370 11,000
2004/10/20 2,345 2,370 2,335 2,355 18,200
2004/10/19 2,385 2,400 2,315 2,325 18,300
2004/10/18 2,390 2,410 2,380 2,380 15,700
2004/10/15 2,460 2,460 2,415 2,460 16,300
2004/10/14 2,470 2,500 2,400 2,405 15,200
2004/10/13 2,450 2,475 2,450 2,470 5,800
2004/10/12 2,480 2,495 2,455 2,460 7,700
2004/10/08 2,475 2,495 2,455 2,480 12,300
2004/10/07 2,450 2,485 2,450 2,450 12,100
2004/10/06 2,380 2,440 2,380 2,425 12,500
2004/10/05 2,385 2,385 2,350 2,370 17,700
2004/10/04 2,390 2,420 2,350 2,380 16,200
2004/10/01 2,420 2,425 2,385 2,385 5,900
2004/09/30 2,415 2,450 2,410 2,420 7,900
2004/09/29 2,400 2,410 2,395 2,410 14,200
2004/09/28 2,375 2,380 2,355 2,380 9,600
2004/09/27 2,465 2,470 2,380 2,380 9,600
2004/09/24 2,420 2,490 2,420 2,480 10,800
2004/09/22 2,310 2,515 2,310 2,515 21,000
2004/09/21 2,530 2,530 2,380 2,385 32,500
2004/09/17 2,625 2,630 2,535 2,535 28,700
2004/09/16 2,700 2,700 2,630 2,640 11,500
2004/09/15 2,635 2,690 2,635 2,660 11,100
2004/09/14 2,640 2,670 2,635 2,645 25,600
2004/09/13 2,650 2,695 2,640 2,645 12,700
2004/09/10 2,700 2,710 2,655 2,700 15,800
2004/09/09 2,745 2,745 2,700 2,705 10,500
2004/09/08 2,745 2,755 2,730 2,745 8,600
2004/09/07 2,790 2,790 2,715 2,750 13,000
2004/09/06 2,885 2,885 2,760 2,815 12,600
2004/09/03 2,930 2,930 2,850 2,885 21,000
2004/09/02 2,900 2,935 2,900 2,930 19,100
2004/09/01 2,835 2,880 2,820 2,880 13,600
2004/08/31 2,780 2,850 2,760 2,850 12,900
2004/08/30 2,725 2,770 2,710 2,765 10,900
2004/08/27 2,630 2,690 2,630 2,690 6,000
2004/08/26 2,615 2,635 2,615 2,625 4,100
2004/08/25 2,600 2,630 2,600 2,610 11,400
2004/08/24 2,600 2,625 2,590 2,600 15,100
2004/08/23 2,615 2,625 2,595 2,620 12,000
2004/08/20 2,640 2,640 2,600 2,635 18,200
2004/08/19 2,655 2,685 2,640 2,640 12,300
2004/08/18 2,680 2,700 2,635 2,665 9,600
2004/08/17 2,715 2,720 2,700 2,720 25,200
2004/08/16 2,725 2,725 2,710 2,720 17,200
2004/08/13 2,705 2,730 2,705 2,725 18,300
2004/08/12 2,625 2,710 2,625 2,700 25,700
2004/08/11 2,750 2,750 2,700 2,700 17,100
2004/08/10 2,620 2,720 2,580 2,720 44,500
2004/08/09 2,700 2,700 2,630 2,675 12,100
2004/08/06 2,700 2,705 2,630 2,705 21,100
2004/08/05 2,750 2,750 2,685 2,705 14,200
2004/08/04 2,820 2,820 2,620 2,745 26,500
2004/08/03 2,840 2,850 2,810 2,850 24,400
2004/08/02 2,830 2,850 2,800 2,820 6,900
2004/07/30 2,825 2,860 2,820 2,820 7,300
2004/07/29 2,910 2,910 2,815 2,820 14,100
2004/07/28 2,900 2,920 2,840 2,870 11,400
2004/07/27 2,920 2,935 2,880 2,880 18,600
2004/07/26 2,925 2,955 2,920 2,930 11,000
2004/07/23 2,950 2,990 2,920 2,965 11,500
2004/07/22 2,920 2,955 2,920 2,930 5,800
2004/07/21 2,990 2,990 2,920 2,960 29,100
2004/07/20 2,890 2,995 2,890 2,995 11,900
2004/07/16 2,900 2,945 2,880 2,890 15,800
2004/07/15 2,945 2,945 2,880 2,890 16,200
2004/07/14 3,040 3,040 2,900 2,920 65,800
2004/07/13 3,100 3,100 3,000 3,020 24,400
2004/07/12 3,090 3,100 3,020 3,100 14,400
2004/07/09 3,100 3,100 3,000 3,070 8,500
2004/07/08 3,050 3,080 3,000 3,070 12,300
2004/07/07 2,995 3,050 2,990 3,040 17,200
2004/07/06 3,020 3,050 3,000 3,040 15,500
2004/07/05 3,080 3,090 3,000 3,040 20,800
2004/07/02 3,000 3,050 2,975 3,050 18,000
2004/07/01 3,060 3,060 3,000 3,000 20,000
2004/06/30 3,100 3,100 3,000 3,060 11,600
2004/06/29 3,150 3,160 3,050 3,050 22,500
2004/06/28 2,965 3,050 2,910 3,050 16,600
2004/06/25 2,885 2,910 2,885 2,885 9,600
2004/06/24 2,900 2,900 2,865 2,880 15,100
2004/06/23 2,950 2,950 2,860 2,875 22,200
2004/06/22 2,980 2,980 2,950 2,960 16,400
2004/06/21 2,970 3,000 2,970 2,970 5,600
2004/06/18 3,000 3,020 2,930 2,970 33,800
2004/06/17 3,000 3,020 3,000 3,020 29,700
2004/06/16 3,060 3,060 3,000 3,030 15,600
2004/06/15 3,050 3,080 3,030 3,060 18,300
2004/06/14 3,070 3,090 3,050 3,070 23,200
2004/06/11 3,060 3,080 3,030 3,040 18,800
2004/06/10 3,000 3,100 3,000 3,050 18,200
2004/06/09 3,010 3,030 2,980 3,030 9,300
2004/06/08 3,000 3,040 2,960 2,970 13,400
2004/06/07 2,910 2,985 2,860 2,945 11,700
2004/06/04 2,950 2,950 2,790 2,920 23,900
2004/06/03 2,980 3,000 2,955 2,955 12,600
2004/06/02 3,050 3,050 2,980 3,030 12,300
2004/06/01 3,070 3,100 2,980 3,060 20,100
2004/05/31 3,100 3,190 3,070 3,100 38,600
2004/05/28 3,150 3,150 3,050 3,070 17,800
2004/05/27 3,190 3,200 3,130 3,150 32,000
2004/05/26 3,180 3,240 3,100 3,210 38,500
2004/05/25 3,100 3,200 3,070 3,180 34,100
2004/05/24 3,040 3,090 2,990 3,050 18,300
2004/05/21 2,945 3,060 2,920 2,955 32,900
2004/05/20 2,820 2,920 2,815 2,825 20,200
2004/05/19 2,625 2,810 2,625 2,805 15,500
2004/05/18 2,525 2,720 2,525 2,625 10,300
2004/05/17 2,740 2,740 2,505 2,635 16,900
2004/05/14 2,810 2,875 2,810 2,840 14,600
2004/05/13 2,900 2,940 2,840 2,890 11,900
2004/05/12 2,900 2,950 2,865 2,940 5,200
2004/05/11 2,650 2,860 2,610 2,780 21,700
2004/05/10 3,110 3,110 2,750 2,790 24,400
2004/05/07 3,180 3,210 3,110 3,110 27,000
2004/05/06 3,220 3,240 3,180 3,230 32,500
2004/04/30 3,230 3,230 3,190 3,210 30,400
2004/04/28 3,270 3,290 3,230 3,250 26,600
2004/04/27 3,290 3,310 3,230 3,270 60,000
2004/04/26 3,240 3,280 3,200 3,250 46,300
2004/04/23 3,280 3,300 3,200 3,230 41,800
2004/04/22 3,380 3,390 3,260 3,330 284,100
2004/04/21 3,250 3,250 3,190 3,190 37,700
2004/04/20 3,270 3,270 3,220 3,240 18,400
2004/04/19 3,380 3,390 3,230 3,270 40,900
2004/04/16 3,400 3,450 3,390 3,420 32,400
2004/04/15 3,550 3,550 3,380 3,410 76,700
2004/04/14 3,310 3,650 3,290 3,600 230,900
2004/04/13 3,260 3,350 3,250 3,280 147,800
2004/04/12 3,190 3,220 3,140 3,210 69,400
2004/04/09 3,250 3,290 3,210 3,220 32,000
2004/04/08 3,300 3,320 3,270 3,280 24,800
2004/04/07 3,400 3,400 3,280 3,290 31,500
2004/04/06 3,370 3,370 3,200 3,350 100,200
2004/04/05 3,590 3,600 3,530 3,550 34,400
2004/04/02 3,590 3,640 3,500 3,550 59,800
2004/04/01 3,300 3,630 3,230 3,600 108,600
2004/03/31 3,040 3,350 3,040 3,350 80,000
2004/03/30 2,995 3,030 2,950 2,950 25,700
2004/03/29 3,100 3,100 2,960 2,970 27,600
2004/03/26 3,170 3,170 2,910 3,070 47,900
2004/03/25 3,160 3,290 3,000 3,140 43,600
2004/03/24 3,340 3,350 3,180 3,260 65,300
2004/03/23 2,900 3,380 2,850 3,350 155,600
2004/03/22 2,800 3,020 2,700 3,020 200,400
2004/03/19 2,340 2,620 2,335 2,620 87,300
2004/03/18 2,240 2,240 2,220 2,220 30,000
2004/03/17 2,230 2,245 2,215 2,215 15,900
2004/03/16 2,245 2,245 2,210 2,215 11,800
2004/03/15 2,235 2,240 2,210 2,240 11,100
2004/03/12 2,210 2,220 2,160 2,195 15,400
2004/03/11 2,220 2,225 2,200 2,225 9,400
2004/03/10 2,215 2,235 2,215 2,220 7,100
2004/03/09 2,185 2,205 2,185 2,205 15,700
2004/03/08 2,195 2,195 2,110 2,175 12,700
2004/03/05 2,180 2,180 2,100 2,115 17,600
2004/03/04 2,215 2,215 2,175 2,175 7,600
2004/03/03 2,240 2,240 2,205 2,210 4,200
2004/03/02 2,215 2,235 2,215 2,215 10,300
2004/03/01 2,230 2,230 2,175 2,200 28,400
2004/02/27 2,130 2,160 2,100 2,150 16,800
2004/02/26 2,150 2,150 2,100 2,105 5,900
2004/02/25 2,035 2,190 2,035 2,130 6,300
2004/02/24 2,035 2,035 1,962 2,010 32,600
2004/02/23 2,050 2,085 2,010 2,035 43,200
2004/02/20 2,075 2,080 2,040 2,045 6,400
2004/02/19 2,105 2,105 2,065 2,080 11,700
2004/02/18 2,105 2,105 2,085 2,100 13,200
2004/02/17 2,165 2,165 2,120 2,120 10,300
2004/02/16 2,185 2,200 2,165 2,165 2,500
2004/02/13 2,220 2,225 2,155 2,165 13,600
2004/02/12 2,220 2,260 2,200 2,225 6,100
2004/02/10 2,170 2,210 2,170 2,200 1,400
2004/02/09 2,240 2,240 2,200 2,200 3,000
2004/02/06 2,170 2,245 2,170 2,245 2,200
2004/02/05 2,265 2,265 2,160 2,165 5,600
2004/02/04 2,280 2,280 2,225 2,225 3,800
2004/02/03 2,310 2,310 2,270 2,280 4,700
2004/02/02 2,345 2,345 2,305 2,310 1,900
2004/01/30 2,350 2,350 2,300 2,340 15,000
2004/01/29 2,380 2,390 2,290 2,340 6,500
2004/01/28 2,295 2,300 2,280 2,280 3,200
2004/01/27 2,315 2,340 2,300 2,300 2,800
2004/01/26 2,335 2,335 2,295 2,300 2,100
2004/01/23 2,395 2,400 2,295 2,300 21,700
2004/01/22 2,320 2,370 2,320 2,370 21,700
2004/01/21 2,280 2,280 2,230 2,270 4,200
2004/01/20 2,295 2,310 2,250 2,250 4,400
2004/01/19 2,300 2,310 2,260 2,275 6,400
2004/01/16 2,340 2,340 2,210 2,280 10,000
2004/01/15 2,390 2,400 2,280 2,350 15,300
2004/01/14 2,300 2,350 2,290 2,350 22,800
2004/01/13 2,210 2,280 2,200 2,240 25,500
2004/01/09 2,030 2,250 2,030 2,170 19,600
2004/01/08 1,993 2,020 1,980 2,020 38,500
2004/01/07 2,000 2,000 1,962 1,963 11,800
2004/01/06 2,025 2,030 1,989 1,990 22,200
2004/01/05 1,990 2,040 1,970 2,000 4,700

このページの先頭へ