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
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

このページの先頭へ