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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,570 | 4,600 | 4,460 | 4,580 | 18,000 |
| 2005/12/29 | 4,490 | 4,650 | 4,420 | 4,560 | 81,000 |
| 2005/12/28 | 4,310 | 4,350 | 4,270 | 4,340 | 20,700 |
| 2005/12/27 | 4,340 | 4,370 | 4,330 | 4,340 | 16,600 |
| 2005/12/26 | 4,360 | 4,420 | 4,320 | 4,370 | 28,000 |
| 2005/12/22 | 4,340 | 4,360 | 4,250 | 4,310 | 20,900 |
| 2005/12/21 | 4,390 | 4,420 | 4,300 | 4,380 | 66,700 |
| 2005/12/20 | 4,300 | 4,380 | 4,270 | 4,350 | 93,500 |
| 2005/12/19 | 4,220 | 4,310 | 4,220 | 4,250 | 47,800 |
| 2005/12/16 | 4,160 | 4,210 | 4,110 | 4,200 | 29,900 |
| 2005/12/15 | 4,200 | 4,290 | 4,160 | 4,210 | 54,700 |
| 2005/12/14 | 4,390 | 4,390 | 4,100 | 4,250 | 59,200 |
| 2005/12/13 | 4,340 | 4,370 | 4,260 | 4,350 | 36,300 |
| 2005/12/12 | 4,280 | 4,420 | 4,280 | 4,340 | 47,800 |
| 2005/12/09 | 4,270 | 4,360 | 4,210 | 4,270 | 146,500 |
| 2005/12/08 | 4,460 | 4,540 | 4,310 | 4,370 | 44,300 |
| 2005/12/07 | 4,500 | 4,670 | 4,460 | 4,490 | 87,900 |
| 2005/12/06 | 4,160 | 4,600 | 4,160 | 4,540 | 149,500 |
| 2005/12/05 | 4,160 | 4,170 | 4,100 | 4,130 | 62,200 |
| 2005/12/02 | 4,100 | 4,140 | 4,020 | 4,110 | 44,900 |
| 2005/12/01 | 4,050 | 4,140 | 3,950 | 4,100 | 65,200 |
| 2005/11/30 | 3,730 | 4,150 | 3,710 | 4,150 | 70,200 |
| 2005/11/29 | 3,660 | 3,750 | 3,650 | 3,740 | 56,800 |
| 2005/11/28 | 3,690 | 3,700 | 3,620 | 3,650 | 48,300 |
| 2005/11/25 | 3,690 | 3,770 | 3,670 | 3,690 | 49,400 |
| 2005/11/24 | 3,660 | 3,700 | 3,610 | 3,630 | 52,900 |
| 2005/11/22 | 3,600 | 3,750 | 3,500 | 3,750 | 65,600 |
| 2005/11/21 | 3,510 | 3,590 | 3,490 | 3,510 | 38,300 |
| 2005/11/18 | 3,490 | 3,560 | 3,490 | 3,560 | 31,000 |
| 2005/11/17 | 3,480 | 3,540 | 3,480 | 3,500 | 22,000 |
| 2005/11/16 | 3,500 | 3,510 | 3,470 | 3,500 | 38,100 |
| 2005/11/15 | 3,500 | 3,600 | 3,460 | 3,570 | 42,600 |
| 2005/11/14 | 3,630 | 3,640 | 3,480 | 3,550 | 38,300 |
| 2005/11/11 | 3,590 | 3,690 | 3,590 | 3,630 | 33,400 |
| 2005/11/10 | 3,600 | 3,600 | 3,530 | 3,570 | 16,600 |
| 2005/11/09 | 3,630 | 3,640 | 3,510 | 3,590 | 22,400 |
| 2005/11/08 | 3,650 | 3,680 | 3,600 | 3,650 | 56,400 |
| 2005/11/07 | 3,560 | 3,650 | 3,500 | 3,650 | 45,500 |
| 2005/11/04 | 3,480 | 3,530 | 3,370 | 3,530 | 58,700 |
| 2005/11/02 | 3,550 | 3,570 | 3,470 | 3,470 | 25,400 |
| 2005/11/01 | 3,470 | 3,540 | 3,430 | 3,510 | 12,400 |
| 2005/10/31 | 3,540 | 3,590 | 3,500 | 3,500 | 35,300 |
| 2005/10/28 | 3,400 | 3,640 | 3,400 | 3,500 | 125,800 |
| 2005/10/27 | 3,300 | 3,420 | 3,280 | 3,350 | 47,300 |
| 2005/10/26 | 3,200 | 3,280 | 3,170 | 3,260 | 32,300 |
| 2005/10/25 | 3,100 | 3,180 | 3,100 | 3,160 | 38,400 |
| 2005/10/24 | 3,110 | 3,140 | 3,050 | 3,080 | 52,300 |
| 2005/10/21 | 3,120 | 3,120 | 3,030 | 3,100 | 49,100 |
| 2005/10/20 | 3,220 | 3,280 | 3,130 | 3,140 | 29,800 |
| 2005/10/19 | 3,280 | 3,280 | 3,120 | 3,210 | 32,600 |
| 2005/10/18 | 3,300 | 3,340 | 3,210 | 3,230 | 35,600 |
| 2005/10/17 | 3,430 | 3,440 | 3,280 | 3,290 | 24,400 |
| 2005/10/14 | 3,380 | 3,440 | 3,380 | 3,380 | 37,400 |
| 2005/10/13 | 3,490 | 3,490 | 3,360 | 3,390 | 43,900 |
| 2005/10/12 | 3,450 | 3,510 | 3,390 | 3,480 | 26,900 |
| 2005/10/11 | 3,350 | 3,360 | 3,240 | 3,350 | 53,100 |
| 2005/10/07 | 3,350 | 3,400 | 3,260 | 3,350 | 56,600 |
| 2005/10/06 | 3,410 | 3,430 | 3,370 | 3,400 | 32,600 |
| 2005/10/05 | 3,530 | 3,530 | 3,450 | 3,460 | 44,500 |
| 2005/10/04 | 3,550 | 3,600 | 3,460 | 3,550 | 85,300 |
| 2005/10/03 | 3,600 | 3,650 | 3,460 | 3,650 | 79,300 |
| 2005/09/30 | 3,480 | 3,600 | 3,300 | 3,600 | 85,400 |
| 2005/09/29 | 3,480 | 3,480 | 3,400 | 3,450 | 111,100 |
| 2005/09/28 | 3,390 | 3,520 | 3,380 | 3,430 | 103,100 |
| 2005/09/27 | 3,130 | 3,540 | 3,120 | 3,380 | 85,500 |
| 2005/09/27 | 1 -> 1.20 分割 | ||||
| 2005/09/26 | 3,550 | 3,770 | 3,550 | 3,750 | 75,900 |
| 2005/09/22 | 3,630 | 3,640 | 3,460 | 3,540 | 54,100 |
| 2005/09/21 | 3,650 | 3,650 | 3,560 | 3,650 | 20,700 |
| 2005/09/20 | 3,680 | 3,680 | 3,540 | 3,650 | 41,500 |
| 2005/09/16 | 3,630 | 3,650 | 3,560 | 3,650 | 42,300 |
| 2005/09/15 | 3,600 | 3,630 | 3,570 | 3,630 | 37,800 |
| 2005/09/14 | 3,590 | 3,600 | 3,560 | 3,600 | 23,300 |
| 2005/09/13 | 3,590 | 3,610 | 3,550 | 3,590 | 25,600 |
| 2005/09/12 | 3,600 | 3,600 | 3,550 | 3,580 | 23,600 |
| 2005/09/09 | 3,490 | 3,580 | 3,420 | 3,540 | 85,800 |
| 2005/09/08 | 3,390 | 3,490 | 3,340 | 3,480 | 62,800 |
| 2005/09/07 | 3,450 | 3,450 | 3,350 | 3,390 | 58,500 |
| 2005/09/06 | 3,500 | 3,500 | 3,450 | 3,450 | 32,400 |
| 2005/09/05 | 3,510 | 3,540 | 3,510 | 3,520 | 19,300 |
| 2005/09/02 | 3,560 | 3,580 | 3,520 | 3,530 | 27,600 |
| 2005/09/01 | 3,580 | 3,610 | 3,570 | 3,580 | 21,100 |
| 2005/08/31 | 3,600 | 3,620 | 3,570 | 3,610 | 47,800 |
| 2005/08/30 | 3,570 | 3,620 | 3,570 | 3,620 | 45,600 |
| 2005/08/29 | 3,630 | 3,630 | 3,590 | 3,620 | 72,000 |
| 2005/08/26 | 3,560 | 3,620 | 3,540 | 3,620 | 49,400 |
| 2005/08/25 | 3,600 | 3,640 | 3,560 | 3,590 | 72,000 |
| 2005/08/24 | 3,610 | 3,670 | 3,610 | 3,640 | 75,900 |
| 2005/08/23 | 3,600 | 3,670 | 3,600 | 3,650 | 79,600 |
| 2005/08/22 | 3,500 | 3,630 | 3,480 | 3,610 | 113,400 |
| 2005/08/19 | 3,490 | 3,540 | 3,460 | 3,510 | 136,700 |
| 2005/08/18 | 3,420 | 3,500 | 3,420 | 3,480 | 140,100 |
| 2005/08/17 | 3,320 | 3,450 | 3,310 | 3,390 | 103,800 |
| 2005/08/16 | 3,330 | 3,330 | 3,310 | 3,310 | 44,400 |
| 2005/08/15 | 3,310 | 3,340 | 3,310 | 3,320 | 74,000 |
| 2005/08/12 | 3,300 | 3,330 | 3,300 | 3,310 | 59,400 |
| 2005/08/11 | 3,320 | 3,330 | 3,290 | 3,300 | 151,900 |
| 2005/08/10 | 3,280 | 3,320 | 3,240 | 3,300 | 140,400 |
| 2005/08/09 | 3,180 | 3,250 | 3,170 | 3,230 | 156,200 |
| 2005/08/08 | 3,140 | 3,170 | 3,100 | 3,160 | 61,200 |
| 2005/08/05 | 3,180 | 3,180 | 3,090 | 3,130 | 79,900 |
| 2005/08/04 | 3,110 | 3,200 | 3,110 | 3,190 | 152,500 |
| 2005/08/03 | 3,120 | 3,150 | 3,120 | 3,140 | 82,600 |
| 2005/08/02 | 3,130 | 3,140 | 3,110 | 3,120 | 50,000 |
| 2005/08/01 | 3,150 | 3,150 | 3,110 | 3,130 | 59,400 |
| 2005/07/29 | 3,200 | 3,200 | 3,120 | 3,130 | 114,500 |
| 2005/07/28 | 3,100 | 3,200 | 3,100 | 3,200 | 143,300 |
| 2005/07/27 | 3,120 | 3,120 | 3,080 | 3,120 | 107,200 |
| 2005/07/26 | 3,110 | 3,120 | 3,100 | 3,120 | 77,200 |
| 2005/07/25 | 3,130 | 3,140 | 3,100 | 3,130 | 494,100 |
| 2005/07/22 | 3,120 | 3,160 | 3,100 | 3,150 | 114,300 |
| 2005/07/21 | 3,160 | 3,160 | 3,120 | 3,130 | 65,000 |
| 2005/07/20 | 3,200 | 3,200 | 3,160 | 3,180 | 56,400 |
| 2005/07/19 | 3,260 | 3,260 | 3,240 | 3,250 | 53,700 |
| 2005/07/15 | 3,210 | 3,280 | 3,210 | 3,280 | 119,000 |
| 2005/07/14 | 3,140 | 3,220 | 3,130 | 3,180 | 123,500 |
| 2005/07/13 | 3,130 | 3,170 | 3,110 | 3,170 | 320,700 |
| 2005/07/12 | 3,250 | 3,250 | 3,170 | 3,170 | 158,900 |
| 2005/07/11 | 3,240 | 3,270 | 3,230 | 3,270 | 27,100 |
| 2005/07/08 | 3,300 | 3,300 | 3,270 | 3,270 | 46,600 |
| 2005/07/07 | 3,160 | 3,300 | 3,150 | 3,290 | 97,900 |
| 2005/07/06 | 3,220 | 3,220 | 3,190 | 3,210 | 67,400 |
| 2005/07/05 | 3,320 | 3,320 | 3,210 | 3,260 | 120,300 |
| 2005/07/04 | 3,480 | 3,480 | 3,400 | 3,420 | 16,000 |
| 2005/07/01 | 3,360 | 3,450 | 3,330 | 3,450 | 70,500 |
| 2005/06/30 | 3,370 | 3,430 | 3,360 | 3,390 | 80,400 |
| 2005/06/29 | 3,390 | 3,400 | 3,340 | 3,380 | 85,800 |
| 2005/06/28 | 3,400 | 3,400 | 3,350 | 3,390 | 65,300 |
| 2005/06/27 | 3,400 | 3,430 | 3,390 | 3,400 | 27,300 |
| 2005/06/24 | 3,360 | 3,490 | 3,360 | 3,450 | 98,000 |
| 2005/06/23 | 3,390 | 3,430 | 3,370 | 3,390 | 60,100 |
| 2005/06/22 | 3,390 | 3,400 | 3,360 | 3,380 | 51,000 |
| 2005/06/21 | 3,290 | 3,430 | 3,280 | 3,350 | 120,100 |
| 2005/06/20 | 3,260 | 3,320 | 3,260 | 3,290 | 75,000 |
| 2005/06/17 | 3,270 | 3,300 | 3,260 | 3,290 | 52,000 |
| 2005/06/16 | 3,280 | 3,300 | 3,260 | 3,270 | 48,600 |
| 2005/06/15 | 3,260 | 3,300 | 3,260 | 3,300 | 60,000 |
| 2005/06/14 | 3,280 | 3,310 | 3,240 | 3,290 | 40,600 |
| 2005/06/13 | 3,300 | 3,340 | 3,250 | 3,310 | 100,700 |
| 2005/06/10 | 3,180 | 3,290 | 3,150 | 3,280 | 108,400 |
| 2005/06/09 | 3,290 | 3,290 | 3,190 | 3,190 | 133,300 |
| 2005/06/08 | 3,200 | 3,290 | 3,180 | 3,280 | 136,300 |
| 2005/06/07 | 3,290 | 3,290 | 3,240 | 3,250 | 165,000 |
| 2005/06/06 | 3,250 | 3,300 | 3,240 | 3,290 | 174,900 |
| 2005/06/03 | 3,160 | 3,230 | 3,150 | 3,230 | 202,300 |
| 2005/06/02 | 3,130 | 3,190 | 3,030 | 3,140 | 121,800 |
| 2005/06/01 | 3,050 | 3,160 | 3,030 | 3,110 | 189,100 |
| 2005/05/31 | 3,000 | 3,020 | 2,980 | 3,020 | 167,600 |
| 2005/05/30 | 2,960 | 2,990 | 2,960 | 2,985 | 122,700 |
| 2005/05/27 | 2,835 | 2,940 | 2,790 | 2,930 | 175,600 |
| 2005/05/26 | 2,835 | 2,865 | 2,810 | 2,830 | 119,600 |
| 2005/05/25 | 2,810 | 2,840 | 2,790 | 2,835 | 111,800 |
| 2005/05/24 | 2,825 | 2,825 | 2,780 | 2,790 | 27,800 |
| 2005/05/23 | 2,830 | 2,840 | 2,800 | 2,820 | 68,900 |
| 2005/05/20 | 2,780 | 2,860 | 2,730 | 2,810 | 109,400 |
| 2005/05/19 | 2,760 | 2,780 | 2,700 | 2,710 | 18,500 |
| 2005/05/18 | 2,685 | 2,770 | 2,665 | 2,705 | 30,700 |
| 2005/05/17 | 2,760 | 2,820 | 2,725 | 2,725 | 34,000 |
| 2005/05/16 | 2,715 | 2,830 | 2,715 | 2,800 | 37,900 |
| 2005/05/13 | 2,715 | 2,780 | 2,715 | 2,755 | 47,900 |
| 2005/05/12 | 2,740 | 2,830 | 2,730 | 2,755 | 119,800 |
| 2005/05/11 | 2,560 | 2,590 | 2,515 | 2,580 | 25,300 |
| 2005/05/10 | 2,595 | 2,615 | 2,535 | 2,580 | 16,900 |
| 2005/05/09 | 2,590 | 2,600 | 2,570 | 2,585 | 16,100 |
| 2005/05/06 | 2,600 | 2,640 | 2,600 | 2,615 | 9,600 |
| 2005/05/02 | 2,655 | 2,655 | 2,600 | 2,600 | 11,900 |
| 2005/04/28 | 2,580 | 2,595 | 2,575 | 2,580 | 7,300 |
| 2005/04/27 | 2,560 | 2,585 | 2,560 | 2,585 | 11,500 |
| 2005/04/26 | 2,560 | 2,585 | 2,555 | 2,570 | 8,200 |
| 2005/04/25 | 2,580 | 2,580 | 2,530 | 2,555 | 4,900 |
| 2005/04/22 | 2,575 | 2,575 | 2,490 | 2,550 | 13,400 |
| 2005/04/21 | 2,510 | 2,510 | 2,465 | 2,480 | 33,200 |
| 2005/04/20 | 2,535 | 2,590 | 2,525 | 2,590 | 19,900 |
| 2005/04/19 | 2,540 | 2,580 | 2,400 | 2,535 | 31,000 |
| 2005/04/18 | 2,635 | 2,635 | 2,495 | 2,530 | 23,600 |
| 2005/04/15 | 2,570 | 2,640 | 2,500 | 2,640 | 19,600 |
| 2005/04/14 | 2,645 | 2,645 | 2,575 | 2,610 | 17,300 |
| 2005/04/13 | 2,650 | 2,690 | 2,645 | 2,680 | 12,600 |
| 2005/04/12 | 2,670 | 2,685 | 2,650 | 2,650 | 9,500 |
| 2005/04/11 | 2,730 | 2,730 | 2,680 | 2,680 | 8,200 |
| 2005/04/08 | 2,735 | 2,745 | 2,700 | 2,730 | 9,900 |
| 2005/04/07 | 2,690 | 2,745 | 2,690 | 2,745 | 8,600 |
| 2005/04/06 | 2,680 | 2,725 | 2,675 | 2,720 | 33,500 |
| 2005/04/05 | 2,700 | 2,730 | 2,690 | 2,695 | 39,300 |
| 2005/04/04 | 2,740 | 2,745 | 2,705 | 2,715 | 8,900 |
| 2005/04/01 | 2,720 | 2,740 | 2,700 | 2,740 | 15,900 |
| 2005/03/31 | 2,730 | 2,765 | 2,700 | 2,765 | 21,500 |
| 2005/03/30 | 2,680 | 2,725 | 2,655 | 2,725 | 18,800 |
| 2005/03/29 | 2,800 | 2,800 | 2,675 | 2,685 | 20,600 |
| 2005/03/28 | 2,780 | 2,815 | 2,775 | 2,800 | 15,400 |
| 2005/03/25 | 2,795 | 2,860 | 2,700 | 2,830 | 29,700 |
| 2005/03/24 | 2,795 | 2,845 | 2,775 | 2,810 | 32,600 |
| 2005/03/23 | 2,800 | 2,845 | 2,765 | 2,780 | 38,600 |
| 2005/03/22 | 2,825 | 2,865 | 2,825 | 2,855 | 64,600 |
| 2005/03/18 | 2,750 | 2,820 | 2,750 | 2,785 | 43,100 |
| 2005/03/17 | 2,745 | 2,785 | 2,740 | 2,750 | 62,400 |
| 2005/03/16 | 2,740 | 2,765 | 2,710 | 2,745 | 29,700 |
| 2005/03/15 | 2,710 | 2,735 | 2,680 | 2,735 | 24,800 |
| 2005/03/14 | 2,705 | 2,770 | 2,705 | 2,735 | 27,400 |
| 2005/03/11 | 2,715 | 2,745 | 2,700 | 2,740 | 51,400 |
| 2005/03/10 | 2,750 | 2,770 | 2,715 | 2,715 | 36,900 |
| 2005/03/09 | 2,735 | 2,745 | 2,715 | 2,715 | 41,100 |
| 2005/03/08 | 2,695 | 2,730 | 2,670 | 2,700 | 53,300 |
| 2005/03/07 | 2,670 | 2,695 | 2,665 | 2,690 | 27,300 |
| 2005/03/04 | 2,590 | 2,670 | 2,590 | 2,660 | 45,100 |
| 2005/03/03 | 2,695 | 2,750 | 2,555 | 2,670 | 81,400 |
| 2005/03/02 | 2,605 | 2,705 | 2,605 | 2,700 | 106,200 |
| 2005/03/01 | 2,620 | 2,700 | 2,600 | 2,625 | 240,000 |
| 2005/02/28 | 2,540 | 2,660 | 2,525 | 2,660 | 398,600 |
| 2005/02/25 | 2,510 | 2,530 | 2,505 | 2,525 | 152,700 |
| 2005/02/24 | 2,510 | 2,520 | 2,490 | 2,515 | 76,900 |
| 2005/02/23 | 2,480 | 2,515 | 2,470 | 2,510 | 107,000 |
| 2005/02/22 | 2,530 | 2,530 | 2,505 | 2,520 | 96,200 |
| 2005/02/21 | 2,500 | 2,540 | 2,430 | 2,510 | 231,500 |
| 2005/02/18 | 2,390 | 2,390 | 2,300 | 2,360 | 30,400 |
| 2005/02/17 | 2,365 | 2,400 | 2,350 | 2,375 | 57,800 |
| 2005/02/16 | 2,280 | 2,370 | 2,275 | 2,365 | 52,000 |
| 2005/02/15 | 2,305 | 2,315 | 2,255 | 2,275 | 39,600 |
| 2005/02/14 | 2,360 | 2,365 | 2,310 | 2,330 | 43,000 |
| 2005/02/10 | 2,325 | 2,335 | 2,295 | 2,320 | 23,300 |
| 2005/02/09 | 2,360 | 2,360 | 2,330 | 2,330 | 25,700 |
| 2005/02/08 | 2,340 | 2,375 | 2,335 | 2,355 | 16,300 |
| 2005/02/07 | 2,385 | 2,385 | 2,335 | 2,345 | 15,200 |
| 2005/02/04 | 2,320 | 2,390 | 2,320 | 2,380 | 25,400 |
| 2005/02/03 | 2,380 | 2,380 | 2,325 | 2,350 | 12,700 |
| 2005/02/02 | 2,365 | 2,380 | 2,355 | 2,370 | 29,100 |
| 2005/02/01 | 2,430 | 2,435 | 2,335 | 2,360 | 38,500 |
| 2005/01/31 | 2,460 | 2,465 | 2,430 | 2,435 | 19,800 |
| 2005/01/28 | 2,470 | 2,475 | 2,420 | 2,460 | 10,700 |
| 2005/01/27 | 2,470 | 2,500 | 2,455 | 2,480 | 63,600 |
| 2005/01/26 | 2,380 | 2,435 | 2,380 | 2,430 | 26,200 |
| 2005/01/25 | 2,355 | 2,385 | 2,355 | 2,375 | 14,500 |
| 2005/01/24 | 2,360 | 2,395 | 2,350 | 2,360 | 20,400 |
| 2005/01/21 | 2,330 | 2,360 | 2,325 | 2,350 | 25,500 |
| 2005/01/20 | 2,325 | 2,340 | 2,315 | 2,325 | 18,000 |
| 2005/01/19 | 2,310 | 2,345 | 2,310 | 2,330 | 18,800 |
| 2005/01/18 | 2,300 | 2,330 | 2,300 | 2,310 | 39,200 |
| 2005/01/17 | 2,280 | 2,300 | 2,280 | 2,295 | 29,800 |
| 2005/01/14 | 2,240 | 2,290 | 2,240 | 2,280 | 47,400 |
| 2005/01/13 | 2,275 | 2,275 | 2,240 | 2,255 | 10,600 |
| 2005/01/12 | 2,280 | 2,280 | 2,245 | 2,275 | 39,500 |
| 2005/01/11 | 2,260 | 2,285 | 2,245 | 2,285 | 65,100 |
| 2005/01/07 | 2,195 | 2,235 | 2,180 | 2,220 | 29,900 |
| 2005/01/06 | 2,135 | 2,200 | 2,130 | 2,170 | 21,100 |
| 2005/01/05 | 2,170 | 2,170 | 2,100 | 2,100 | 50,100 |
| 2005/01/04 | 2,170 | 2,170 | 2,140 | 2,170 | 16,400 |