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 |
---|---|---|---|---|---|
2006/12/29 | 1,590 | 1,590 | 1,570 | 1,576 | 36,800 |
2006/12/28 | 1,591 | 1,591 | 1,564 | 1,568 | 106,200 |
2006/12/27 | 1,583 | 1,591 | 1,552 | 1,561 | 97,000 |
2006/12/26 | 1,586 | 1,589 | 1,553 | 1,577 | 98,500 |
2006/12/25 | 1,565 | 1,599 | 1,565 | 1,588 | 129,600 |
2006/12/22 | 1,589 | 1,595 | 1,570 | 1,580 | 164,000 |
2006/12/21 | 1,608 | 1,608 | 1,560 | 1,587 | 292,900 |
2006/12/20 | 1,565 | 1,620 | 1,565 | 1,605 | 166,000 |
2006/12/19 | 1,610 | 1,624 | 1,568 | 1,579 | 162,700 |
2006/12/18 | 1,680 | 1,680 | 1,610 | 1,620 | 194,200 |
2006/12/15 | 1,680 | 1,718 | 1,651 | 1,663 | 355,900 |
2006/12/14 | 1,580 | 1,735 | 1,571 | 1,685 | 1,303,500 |
2006/12/13 | 1,541 | 1,560 | 1,522 | 1,537 | 228,400 |
2006/12/12 | 1,525 | 1,556 | 1,525 | 1,540 | 216,500 |
2006/12/11 | 1,550 | 1,570 | 1,515 | 1,528 | 209,600 |
2006/12/08 | 1,598 | 1,618 | 1,544 | 1,557 | 272,300 |
2006/12/07 | 1,554 | 1,590 | 1,554 | 1,568 | 179,000 |
2006/12/06 | 1,580 | 1,591 | 1,540 | 1,575 | 166,200 |
2006/12/05 | 1,600 | 1,600 | 1,564 | 1,584 | 257,400 |
2006/12/04 | 1,518 | 1,558 | 1,497 | 1,539 | 320,500 |
2006/12/01 | 1,514 | 1,528 | 1,510 | 1,517 | 101,100 |
2006/11/30 | 1,530 | 1,531 | 1,502 | 1,513 | 271,800 |
2006/11/29 | 1,539 | 1,539 | 1,470 | 1,500 | 206,100 |
2006/11/28 | 1,420 | 1,479 | 1,408 | 1,458 | 268,300 |
2006/11/27 | 1,410 | 1,440 | 1,393 | 1,426 | 261,000 |
2006/11/24 | 1,448 | 1,448 | 1,410 | 1,426 | 138,800 |
2006/11/22 | 1,439 | 1,455 | 1,404 | 1,450 | 245,300 |
2006/11/21 | 1,499 | 1,502 | 1,436 | 1,448 | 197,500 |
2006/11/20 | 1,549 | 1,563 | 1,487 | 1,491 | 210,300 |
2006/11/17 | 1,590 | 1,590 | 1,540 | 1,564 | 171,700 |
2006/11/16 | 1,650 | 1,666 | 1,584 | 1,595 | 211,900 |
2006/11/15 | 1,650 | 1,674 | 1,611 | 1,632 | 265,300 |
2006/11/14 | 1,518 | 1,630 | 1,518 | 1,592 | 262,600 |
2006/11/13 | 1,520 | 1,525 | 1,502 | 1,517 | 194,700 |
2006/11/10 | 1,550 | 1,553 | 1,512 | 1,525 | 123,800 |
2006/11/09 | 1,561 | 1,598 | 1,555 | 1,561 | 86,700 |
2006/11/08 | 1,633 | 1,634 | 1,551 | 1,557 | 175,800 |
2006/11/07 | 1,649 | 1,665 | 1,635 | 1,643 | 107,200 |
2006/11/06 | 1,627 | 1,678 | 1,627 | 1,648 | 197,000 |
2006/11/02 | 1,690 | 1,718 | 1,677 | 1,687 | 220,300 |
2006/11/01 | 1,702 | 1,712 | 1,690 | 1,696 | 151,500 |
2006/10/31 | 1,729 | 1,739 | 1,695 | 1,720 | 210,700 |
2006/10/30 | 1,735 | 1,748 | 1,726 | 1,733 | 197,600 |
2006/10/27 | 1,802 | 1,808 | 1,755 | 1,765 | 166,400 |
2006/10/26 | 1,821 | 1,821 | 1,792 | 1,799 | 163,300 |
2006/10/25 | 1,877 | 1,885 | 1,837 | 1,845 | 87,900 |
2006/10/24 | 1,857 | 1,909 | 1,850 | 1,875 | 186,800 |
2006/10/23 | 1,821 | 1,839 | 1,812 | 1,827 | 184,400 |
2006/10/20 | 1,832 | 1,839 | 1,811 | 1,821 | 277,600 |
2006/10/19 | 1,845 | 1,850 | 1,824 | 1,836 | 199,300 |
2006/10/18 | 1,853 | 1,872 | 1,808 | 1,828 | 199,200 |
2006/10/17 | 1,851 | 1,870 | 1,790 | 1,853 | 153,000 |
2006/10/16 | 1,790 | 1,850 | 1,760 | 1,826 | 314,100 |
2006/10/13 | 1,753 | 1,805 | 1,750 | 1,800 | 160,800 |
2006/10/12 | 1,770 | 1,779 | 1,743 | 1,744 | 158,100 |
2006/10/11 | 1,866 | 1,866 | 1,722 | 1,755 | 369,400 |
2006/10/10 | 1,918 | 1,922 | 1,853 | 1,866 | 313,200 |
2006/10/06 | 1,983 | 1,985 | 1,941 | 1,956 | 114,100 |
2006/10/05 | 1,991 | 2,010 | 1,952 | 2,005 | 124,700 |
2006/10/04 | 1,995 | 2,000 | 1,965 | 1,976 | 241,300 |
2006/10/03 | 2,075 | 2,080 | 2,015 | 2,015 | 202,300 |
2006/10/02 | 2,065 | 2,125 | 2,040 | 2,105 | 127,400 |
2006/09/29 | 2,135 | 2,135 | 2,040 | 2,050 | 105,800 |
2006/09/28 | 2,015 | 2,055 | 1,996 | 2,055 | 70,500 |
2006/09/27 | 2,015 | 2,015 | 1,981 | 1,997 | 171,000 |
2006/09/26 | 2,040 | 2,040 | 1,981 | 2,010 | 88,300 |
2006/09/25 | 2,050 | 2,050 | 1,980 | 2,010 | 181,600 |
2006/09/22 | 2,070 | 2,085 | 2,050 | 2,055 | 75,600 |
2006/09/21 | 2,095 | 2,105 | 2,060 | 2,070 | 125,600 |
2006/09/20 | 2,140 | 2,145 | 2,065 | 2,070 | 94,800 |
2006/09/19 | 2,090 | 2,125 | 2,085 | 2,105 | 113,700 |
2006/09/15 | 2,100 | 2,100 | 2,065 | 2,090 | 24,900 |
2006/09/14 | 2,115 | 2,140 | 2,075 | 2,080 | 115,600 |
2006/09/13 | 2,130 | 2,150 | 2,110 | 2,110 | 72,200 |
2006/09/12 | 2,120 | 2,135 | 2,085 | 2,095 | 153,600 |
2006/09/11 | 2,200 | 2,200 | 2,115 | 2,120 | 113,500 |
2006/09/08 | 2,210 | 2,225 | 2,200 | 2,200 | 196,400 |
2006/09/07 | 2,250 | 2,250 | 2,200 | 2,205 | 225,400 |
2006/09/06 | 2,220 | 2,265 | 2,205 | 2,245 | 198,500 |
2006/09/05 | 2,170 | 2,225 | 2,155 | 2,215 | 225,700 |
2006/09/04 | 2,200 | 2,205 | 2,140 | 2,155 | 233,000 |
2006/09/01 | 2,200 | 2,255 | 2,155 | 2,235 | 399,600 |
2006/08/31 | 2,050 | 2,275 | 2,050 | 2,205 | 1,010,300 |
2006/08/30 | 1,980 | 2,060 | 1,950 | 2,035 | 487,400 |
2006/08/29 | 1,919 | 1,926 | 1,899 | 1,925 | 141,200 |
2006/08/28 | 1,906 | 1,916 | 1,884 | 1,899 | 180,800 |
2006/08/25 | 1,906 | 1,920 | 1,885 | 1,892 | 108,400 |
2006/08/24 | 1,882 | 1,907 | 1,882 | 1,903 | 102,500 |
2006/08/23 | 1,905 | 1,905 | 1,852 | 1,883 | 256,900 |
2006/08/22 | 1,920 | 1,932 | 1,895 | 1,910 | 166,200 |
2006/08/21 | 1,949 | 1,951 | 1,907 | 1,937 | 178,500 |
2006/08/18 | 2,000 | 2,000 | 1,930 | 1,942 | 178,900 |
2006/08/17 | 1,986 | 2,045 | 1,986 | 2,010 | 177,800 |
2006/08/16 | 1,970 | 1,999 | 1,950 | 1,985 | 110,800 |
2006/08/15 | 1,955 | 1,979 | 1,934 | 1,966 | 52,400 |
2006/08/14 | 1,962 | 1,990 | 1,919 | 1,980 | 72,600 |
2006/08/11 | 1,990 | 1,999 | 1,965 | 1,972 | 32,100 |
2006/08/10 | 1,963 | 2,005 | 1,951 | 1,991 | 51,400 |
2006/08/09 | 1,931 | 1,956 | 1,890 | 1,947 | 75,100 |
2006/08/08 | 1,972 | 1,972 | 1,920 | 1,928 | 45,000 |
2006/08/07 | 1,920 | 1,979 | 1,910 | 1,943 | 108,200 |
2006/08/04 | 2,000 | 2,000 | 1,911 | 1,932 | 170,500 |
2006/08/03 | 2,015 | 2,045 | 1,962 | 1,996 | 116,900 |
2006/08/02 | 1,994 | 2,040 | 1,990 | 2,035 | 34,900 |
2006/08/01 | 2,010 | 2,045 | 1,991 | 2,005 | 85,400 |
2006/07/31 | 2,030 | 2,070 | 1,986 | 2,035 | 107,300 |
2006/07/28 | 1,936 | 1,959 | 1,901 | 1,936 | 62,900 |
2006/07/27 | 1,901 | 1,947 | 1,901 | 1,936 | 62,800 |
2006/07/26 | 1,975 | 1,980 | 1,917 | 1,922 | 70,300 |
2006/07/25 | 2,040 | 2,040 | 1,965 | 1,978 | 106,800 |
2006/07/24 | 1,987 | 2,040 | 1,987 | 2,000 | 48,500 |
2006/07/21 | 2,025 | 2,060 | 2,000 | 2,040 | 113,200 |
2006/07/20 | 2,035 | 2,070 | 2,005 | 2,060 | 71,700 |
2006/07/19 | 2,100 | 2,100 | 1,961 | 1,979 | 119,300 |
2006/07/18 | 2,060 | 2,065 | 1,970 | 1,993 | 102,300 |
2006/07/14 | 2,115 | 2,115 | 2,050 | 2,070 | 44,700 |
2006/07/13 | 2,035 | 2,120 | 2,030 | 2,105 | 79,900 |
2006/07/12 | 2,190 | 2,210 | 2,065 | 2,085 | 126,600 |
2006/07/11 | 2,210 | 2,230 | 2,205 | 2,230 | 53,600 |
2006/07/10 | 2,210 | 2,230 | 2,170 | 2,230 | 111,600 |
2006/07/07 | 2,260 | 2,270 | 2,205 | 2,235 | 110,900 |
2006/07/06 | 2,215 | 2,240 | 2,135 | 2,195 | 118,400 |
2006/07/05 | 2,200 | 2,210 | 2,175 | 2,195 | 82,800 |
2006/07/04 | 2,175 | 2,225 | 2,150 | 2,220 | 134,300 |
2006/07/03 | 2,090 | 2,125 | 2,085 | 2,110 | 136,900 |
2006/06/30 | 2,055 | 2,095 | 2,035 | 2,085 | 132,100 |
2006/06/29 | 2,010 | 2,065 | 1,993 | 2,015 | 326,200 |
2006/06/28 | 2,060 | 2,075 | 2,025 | 2,035 | 128,400 |
2006/06/27 | 2,130 | 2,135 | 2,085 | 2,110 | 129,800 |
2006/06/26 | 2,115 | 2,170 | 2,115 | 2,115 | 101,300 |
2006/06/23 | 2,150 | 2,190 | 2,140 | 2,170 | 57,400 |
2006/06/22 | 2,165 | 2,215 | 2,160 | 2,195 | 66,600 |
2006/06/21 | 2,200 | 2,200 | 2,115 | 2,120 | 75,400 |
2006/06/20 | 2,220 | 2,220 | 2,155 | 2,165 | 48,600 |
2006/06/19 | 2,185 | 2,240 | 2,185 | 2,205 | 78,200 |
2006/06/16 | 2,225 | 2,255 | 2,185 | 2,185 | 139,200 |
2006/06/15 | 2,130 | 2,160 | 2,105 | 2,120 | 82,700 |
2006/06/14 | 2,100 | 2,170 | 2,100 | 2,125 | 81,200 |
2006/06/13 | 2,235 | 2,235 | 2,115 | 2,120 | 138,700 |
2006/06/12 | 2,115 | 2,240 | 2,115 | 2,235 | 183,500 |
2006/06/09 | 2,120 | 2,175 | 1,951 | 2,105 | 225,500 |
2006/06/08 | 2,200 | 2,200 | 2,060 | 2,160 | 169,800 |
2006/06/07 | 2,295 | 2,295 | 2,215 | 2,215 | 120,700 |
2006/06/06 | 2,335 | 2,345 | 2,265 | 2,290 | 122,600 |
2006/06/05 | 2,400 | 2,430 | 2,365 | 2,385 | 92,000 |
2006/06/02 | 2,420 | 2,445 | 2,310 | 2,390 | 143,700 |
2006/06/01 | 2,395 | 2,470 | 2,385 | 2,415 | 181,000 |
2006/05/31 | 2,350 | 2,390 | 2,210 | 2,370 | 558,600 |
2006/05/30 | 2,500 | 2,525 | 2,380 | 2,410 | 176,600 |
2006/05/29 | 2,620 | 2,635 | 2,505 | 2,535 | 165,100 |
2006/05/26 | 2,685 | 2,710 | 2,555 | 2,620 | 363,400 |
2006/05/25 | 2,700 | 2,795 | 2,615 | 2,765 | 437,300 |
2006/05/24 | 2,590 | 2,720 | 2,575 | 2,695 | 243,000 |
2006/05/23 | 2,600 | 2,600 | 2,550 | 2,575 | 203,100 |
2006/05/22 | 2,550 | 2,610 | 2,515 | 2,575 | 203,200 |
2006/05/19 | 2,480 | 2,535 | 2,475 | 2,535 | 178,300 |
2006/05/18 | 2,530 | 2,530 | 2,470 | 2,515 | 188,800 |
2006/05/17 | 2,500 | 2,540 | 2,450 | 2,540 | 108,800 |
2006/05/16 | 2,490 | 2,530 | 2,470 | 2,490 | 75,700 |
2006/05/15 | 2,500 | 2,500 | 2,420 | 2,450 | 87,000 |
2006/05/12 | 2,490 | 2,515 | 2,455 | 2,490 | 136,100 |
2006/05/11 | 2,430 | 2,495 | 2,430 | 2,480 | 84,400 |
2006/05/10 | 2,455 | 2,490 | 2,415 | 2,430 | 83,100 |
2006/05/09 | 2,560 | 2,565 | 2,475 | 2,520 | 82,400 |
2006/05/08 | 2,535 | 2,580 | 2,525 | 2,555 | 98,500 |
2006/05/02 | 2,440 | 2,495 | 2,415 | 2,495 | 108,700 |
2006/05/01 | 2,400 | 2,475 | 2,350 | 2,425 | 104,400 |
2006/04/28 | 2,385 | 2,390 | 2,300 | 2,320 | 66,300 |
2006/04/27 | 2,360 | 2,390 | 2,345 | 2,345 | 39,100 |
2006/04/26 | 2,325 | 2,365 | 2,300 | 2,335 | 45,800 |
2006/04/25 | 2,300 | 2,365 | 2,270 | 2,325 | 85,200 |
2006/04/24 | 2,410 | 2,440 | 2,300 | 2,310 | 89,800 |
2006/04/21 | 2,470 | 2,490 | 2,405 | 2,420 | 87,400 |
2006/04/20 | 2,490 | 2,490 | 2,450 | 2,465 | 74,100 |
2006/04/19 | 2,405 | 2,475 | 2,405 | 2,450 | 46,300 |
2006/04/18 | 2,375 | 2,445 | 2,375 | 2,405 | 38,700 |
2006/04/17 | 2,445 | 2,475 | 2,360 | 2,365 | 73,300 |
2006/04/14 | 2,450 | 2,480 | 2,425 | 2,440 | 88,400 |
2006/04/13 | 2,390 | 2,410 | 2,340 | 2,350 | 76,600 |
2006/04/12 | 2,460 | 2,460 | 2,380 | 2,385 | 154,600 |
2006/04/11 | 2,500 | 2,505 | 2,435 | 2,475 | 196,100 |
2006/04/10 | 2,560 | 2,560 | 2,515 | 2,525 | 88,600 |
2006/04/07 | 2,590 | 2,595 | 2,515 | 2,565 | 76,900 |
2006/04/06 | 2,565 | 2,595 | 2,550 | 2,555 | 122,700 |
2006/04/05 | 2,650 | 2,650 | 2,560 | 2,580 | 101,100 |
2006/04/04 | 2,650 | 2,660 | 2,605 | 2,620 | 88,600 |
2006/04/03 | 2,545 | 2,645 | 2,540 | 2,645 | 108,600 |
2006/03/31 | 2,560 | 2,585 | 2,545 | 2,560 | 86,500 |
2006/03/30 | 2,530 | 2,585 | 2,510 | 2,560 | 118,600 |
2006/03/29 | 2,450 | 2,520 | 2,400 | 2,480 | 135,800 |
2006/03/28 | 2,425 | 2,480 | 2,355 | 2,445 | 99,700 |
2006/03/28 | 1 -> 2.00 分割 | ||||
2006/03/27 | 4,800 | 4,810 | 4,740 | 4,780 | 66,700 |
2006/03/24 | 4,670 | 4,770 | 4,660 | 4,760 | 46,800 |
2006/03/23 | 4,800 | 4,840 | 4,720 | 4,760 | 55,300 |
2006/03/22 | 4,820 | 4,840 | 4,760 | 4,780 | 44,600 |
2006/03/20 | 4,590 | 4,780 | 4,590 | 4,770 | 67,300 |
2006/03/17 | 4,570 | 4,640 | 4,550 | 4,590 | 76,200 |
2006/03/16 | 4,600 | 4,740 | 4,570 | 4,600 | 130,900 |
2006/03/15 | 4,870 | 4,870 | 4,350 | 4,590 | 204,600 |
2006/03/14 | 4,860 | 4,880 | 4,800 | 4,820 | 36,400 |
2006/03/13 | 4,820 | 4,920 | 4,820 | 4,890 | 35,700 |
2006/03/10 | 4,670 | 4,790 | 4,670 | 4,740 | 67,900 |
2006/03/09 | 4,510 | 4,630 | 4,510 | 4,630 | 45,200 |
2006/03/08 | 4,510 | 4,550 | 4,450 | 4,480 | 49,000 |
2006/03/07 | 4,450 | 4,580 | 4,450 | 4,510 | 41,900 |
2006/03/06 | 4,420 | 4,510 | 4,390 | 4,450 | 58,600 |
2006/03/03 | 4,420 | 4,470 | 4,330 | 4,330 | 59,700 |
2006/03/02 | 4,370 | 4,540 | 4,330 | 4,420 | 65,000 |
2006/03/01 | 4,300 | 4,390 | 4,220 | 4,270 | 68,000 |
2006/02/28 | 4,230 | 4,290 | 4,130 | 4,200 | 55,100 |
2006/02/27 | 4,350 | 4,420 | 4,260 | 4,260 | 69,700 |
2006/02/24 | 4,390 | 4,390 | 4,260 | 4,360 | 43,800 |
2006/02/23 | 4,210 | 4,350 | 4,150 | 4,290 | 41,300 |
2006/02/22 | 4,260 | 4,280 | 4,100 | 4,200 | 38,900 |
2006/02/21 | 3,850 | 4,200 | 3,850 | 4,200 | 57,000 |
2006/02/20 | 4,210 | 4,270 | 3,850 | 3,860 | 75,200 |
2006/02/17 | 4,280 | 4,340 | 4,200 | 4,250 | 44,700 |
2006/02/16 | 4,430 | 4,470 | 4,260 | 4,320 | 34,600 |
2006/02/15 | 4,520 | 4,550 | 4,370 | 4,430 | 51,400 |
2006/02/14 | 4,530 | 4,540 | 4,270 | 4,400 | 77,400 |
2006/02/13 | 4,650 | 4,670 | 4,490 | 4,570 | 61,100 |
2006/02/10 | 4,690 | 4,820 | 4,560 | 4,570 | 60,000 |
2006/02/09 | 4,880 | 4,920 | 4,660 | 4,770 | 68,900 |
2006/02/08 | 5,050 | 5,090 | 4,790 | 4,840 | 119,200 |
2006/02/07 | 4,630 | 5,100 | 4,580 | 4,930 | 161,700 |
2006/02/06 | 4,630 | 4,690 | 4,520 | 4,600 | 82,100 |
2006/02/03 | 4,630 | 4,640 | 4,550 | 4,630 | 20,700 |
2006/02/02 | 4,500 | 4,650 | 4,480 | 4,610 | 37,000 |
2006/02/01 | 4,690 | 4,710 | 4,540 | 4,550 | 47,500 |
2006/01/31 | 4,620 | 4,780 | 4,550 | 4,740 | 68,400 |
2006/01/30 | 4,680 | 4,680 | 4,520 | 4,520 | 46,800 |
2006/01/27 | 4,600 | 4,600 | 4,510 | 4,550 | 32,900 |
2006/01/26 | 4,490 | 4,580 | 4,370 | 4,580 | 30,900 |
2006/01/25 | 4,420 | 4,500 | 4,300 | 4,370 | 25,000 |
2006/01/24 | 4,350 | 4,550 | 4,300 | 4,420 | 37,800 |
2006/01/23 | 4,340 | 4,520 | 4,280 | 4,350 | 41,400 |
2006/01/20 | 4,500 | 4,650 | 4,440 | 4,440 | 71,900 |
2006/01/19 | 4,210 | 4,450 | 4,060 | 4,340 | 72,400 |
2006/01/18 | 4,530 | 4,530 | 4,230 | 4,230 | 40,000 |
2006/01/17 | 4,680 | 4,820 | 4,610 | 4,730 | 52,400 |
2006/01/16 | 4,760 | 4,870 | 4,710 | 4,830 | 66,500 |
2006/01/13 | 4,710 | 4,870 | 4,690 | 4,760 | 49,300 |
2006/01/12 | 4,670 | 4,950 | 4,660 | 4,860 | 38,400 |
2006/01/11 | 4,600 | 4,680 | 4,510 | 4,660 | 78,300 |
2006/01/10 | 4,650 | 4,650 | 4,600 | 4,620 | 62,100 |
2006/01/06 | 4,630 | 4,660 | 4,580 | 4,600 | 34,000 |
2006/01/05 | 4,650 | 4,730 | 4,620 | 4,660 | 23,100 |
2006/01/04 | 4,620 | 4,630 | 4,560 | 4,580 | 28,500 |