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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,390 | 1,392 | 1,361 | 1,362 | 53,500 |
| 2007/12/27 | 1,390 | 1,393 | 1,372 | 1,389 | 95,200 |
| 2007/12/26 | 1,373 | 1,399 | 1,370 | 1,386 | 114,200 |
| 2007/12/25 | 1,397 | 1,419 | 1,374 | 1,385 | 115,100 |
| 2007/12/21 | 1,375 | 1,390 | 1,370 | 1,386 | 121,200 |
| 2007/12/20 | 1,381 | 1,390 | 1,369 | 1,369 | 113,300 |
| 2007/12/19 | 1,400 | 1,405 | 1,387 | 1,387 | 151,900 |
| 2007/12/18 | 1,400 | 1,429 | 1,390 | 1,420 | 186,100 |
| 2007/12/17 | 1,437 | 1,442 | 1,414 | 1,416 | 229,200 |
| 2007/12/14 | 1,442 | 1,462 | 1,442 | 1,449 | 184,200 |
| 2007/12/13 | 1,456 | 1,469 | 1,443 | 1,445 | 154,300 |
| 2007/12/12 | 1,460 | 1,479 | 1,450 | 1,473 | 214,200 |
| 2007/12/11 | 1,471 | 1,490 | 1,471 | 1,473 | 237,100 |
| 2007/12/10 | 1,487 | 1,502 | 1,464 | 1,469 | 431,100 |
| 2007/12/07 | 1,539 | 1,545 | 1,488 | 1,502 | 290,700 |
| 2007/12/06 | 1,534 | 1,560 | 1,515 | 1,533 | 160,900 |
| 2007/12/05 | 1,550 | 1,559 | 1,531 | 1,547 | 312,300 |
| 2007/12/04 | 1,552 | 1,562 | 1,530 | 1,558 | 209,900 |
| 2007/12/03 | 1,510 | 1,587 | 1,509 | 1,574 | 333,500 |
| 2007/11/30 | 1,488 | 1,497 | 1,460 | 1,494 | 229,800 |
| 2007/11/29 | 1,468 | 1,520 | 1,461 | 1,503 | 358,900 |
| 2007/11/28 | 1,400 | 1,435 | 1,396 | 1,435 | 269,800 |
| 2007/11/27 | 1,360 | 1,396 | 1,348 | 1,396 | 203,600 |
| 2007/11/26 | 1,346 | 1,368 | 1,346 | 1,360 | 224,900 |
| 2007/11/22 | 1,273 | 1,310 | 1,260 | 1,306 | 232,600 |
| 2007/11/21 | 1,236 | 1,277 | 1,235 | 1,276 | 254,400 |
| 2007/11/20 | 1,205 | 1,230 | 1,183 | 1,224 | 227,300 |
| 2007/11/19 | 1,199 | 1,245 | 1,186 | 1,234 | 210,800 |
| 2007/11/16 | 1,203 | 1,226 | 1,167 | 1,219 | 212,800 |
| 2007/11/15 | 1,191 | 1,212 | 1,185 | 1,207 | 126,100 |
| 2007/11/14 | 1,155 | 1,184 | 1,155 | 1,184 | 121,800 |
| 2007/11/13 | 1,126 | 1,159 | 1,126 | 1,144 | 232,900 |
| 2007/11/12 | 1,123 | 1,135 | 1,094 | 1,122 | 404,900 |
| 2007/11/09 | 1,159 | 1,173 | 1,128 | 1,138 | 190,300 |
| 2007/11/08 | 1,200 | 1,205 | 1,185 | 1,191 | 95,200 |
| 2007/11/07 | 1,240 | 1,248 | 1,229 | 1,232 | 62,400 |
| 2007/11/06 | 1,225 | 1,257 | 1,225 | 1,248 | 54,000 |
| 2007/11/05 | 1,273 | 1,282 | 1,236 | 1,246 | 57,800 |
| 2007/11/02 | 1,259 | 1,283 | 1,259 | 1,263 | 64,700 |
| 2007/11/01 | 1,282 | 1,292 | 1,275 | 1,292 | 66,800 |
| 2007/10/31 | 1,263 | 1,283 | 1,249 | 1,282 | 73,600 |
| 2007/10/30 | 1,238 | 1,269 | 1,219 | 1,263 | 154,400 |
| 2007/10/29 | 1,273 | 1,273 | 1,233 | 1,239 | 124,700 |
| 2007/10/26 | 1,244 | 1,244 | 1,220 | 1,233 | 84,700 |
| 2007/10/25 | 1,217 | 1,222 | 1,202 | 1,205 | 77,300 |
| 2007/10/24 | 1,226 | 1,230 | 1,213 | 1,218 | 66,900 |
| 2007/10/23 | 1,195 | 1,229 | 1,194 | 1,218 | 81,500 |
| 2007/10/22 | 1,206 | 1,220 | 1,194 | 1,209 | 51,000 |
| 2007/10/19 | 1,230 | 1,240 | 1,216 | 1,226 | 81,100 |
| 2007/10/18 | 1,240 | 1,251 | 1,230 | 1,245 | 93,400 |
| 2007/10/17 | 1,246 | 1,253 | 1,205 | 1,213 | 164,000 |
| 2007/10/16 | 1,255 | 1,277 | 1,252 | 1,252 | 90,600 |
| 2007/10/15 | 1,294 | 1,311 | 1,286 | 1,295 | 105,800 |
| 2007/10/12 | 1,308 | 1,320 | 1,299 | 1,299 | 89,700 |
| 2007/10/11 | 1,313 | 1,323 | 1,297 | 1,315 | 144,500 |
| 2007/10/10 | 1,315 | 1,329 | 1,308 | 1,313 | 96,700 |
| 2007/10/09 | 1,300 | 1,319 | 1,298 | 1,301 | 86,500 |
| 2007/10/05 | 1,297 | 1,310 | 1,283 | 1,296 | 108,100 |
| 2007/10/04 | 1,295 | 1,324 | 1,273 | 1,286 | 153,000 |
| 2007/10/03 | 1,275 | 1,298 | 1,263 | 1,294 | 136,800 |
| 2007/10/02 | 1,265 | 1,275 | 1,250 | 1,259 | 79,600 |
| 2007/10/01 | 1,284 | 1,285 | 1,225 | 1,236 | 143,800 |
| 2007/09/28 | 1,271 | 1,279 | 1,230 | 1,246 | 101,300 |
| 2007/09/27 | 1,219 | 1,270 | 1,218 | 1,259 | 146,900 |
| 2007/09/26 | 1,219 | 1,230 | 1,204 | 1,219 | 87,500 |
| 2007/09/25 | 1,194 | 1,215 | 1,194 | 1,204 | 55,100 |
| 2007/09/21 | 1,205 | 1,216 | 1,185 | 1,194 | 141,200 |
| 2007/09/20 | 1,253 | 1,253 | 1,203 | 1,208 | 121,100 |
| 2007/09/19 | 1,227 | 1,252 | 1,225 | 1,247 | 65,600 |
| 2007/09/18 | 1,205 | 1,228 | 1,200 | 1,212 | 140,600 |
| 2007/09/14 | 1,258 | 1,271 | 1,250 | 1,265 | 143,300 |
| 2007/09/13 | 1,272 | 1,279 | 1,254 | 1,263 | 86,700 |
| 2007/09/12 | 1,291 | 1,291 | 1,263 | 1,270 | 89,700 |
| 2007/09/11 | 1,301 | 1,303 | 1,270 | 1,290 | 152,800 |
| 2007/09/10 | 1,310 | 1,319 | 1,301 | 1,308 | 126,700 |
| 2007/09/07 | 1,318 | 1,338 | 1,310 | 1,321 | 140,900 |
| 2007/09/06 | 1,331 | 1,340 | 1,310 | 1,338 | 136,400 |
| 2007/09/05 | 1,377 | 1,377 | 1,338 | 1,343 | 161,400 |
| 2007/09/04 | 1,365 | 1,378 | 1,363 | 1,378 | 54,400 |
| 2007/09/03 | 1,359 | 1,369 | 1,350 | 1,364 | 113,600 |
| 2007/08/31 | 1,330 | 1,348 | 1,330 | 1,347 | 171,200 |
| 2007/08/30 | 1,358 | 1,368 | 1,328 | 1,336 | 166,100 |
| 2007/08/29 | 1,356 | 1,359 | 1,340 | 1,354 | 149,600 |
| 2007/08/28 | 1,381 | 1,388 | 1,367 | 1,379 | 98,400 |
| 2007/08/27 | 1,379 | 1,394 | 1,376 | 1,380 | 86,000 |
| 2007/08/24 | 1,387 | 1,387 | 1,370 | 1,378 | 87,300 |
| 2007/08/23 | 1,379 | 1,393 | 1,378 | 1,387 | 165,500 |
| 2007/08/22 | 1,390 | 1,394 | 1,363 | 1,369 | 96,300 |
| 2007/08/21 | 1,365 | 1,392 | 1,365 | 1,380 | 87,300 |
| 2007/08/20 | 1,378 | 1,378 | 1,338 | 1,345 | 173,400 |
| 2007/08/17 | 1,347 | 1,359 | 1,325 | 1,326 | 229,000 |
| 2007/08/16 | 1,360 | 1,375 | 1,330 | 1,367 | 140,300 |
| 2007/08/15 | 1,399 | 1,399 | 1,369 | 1,378 | 146,200 |
| 2007/08/14 | 1,468 | 1,469 | 1,406 | 1,417 | 159,100 |
| 2007/08/13 | 1,402 | 1,454 | 1,396 | 1,442 | 233,400 |
| 2007/08/10 | 1,368 | 1,420 | 1,361 | 1,403 | 420,800 |
| 2007/08/09 | 1,407 | 1,444 | 1,375 | 1,408 | 549,900 |
| 2007/08/08 | 1,416 | 1,442 | 1,404 | 1,427 | 249,900 |
| 2007/08/07 | 1,404 | 1,421 | 1,404 | 1,411 | 278,600 |
| 2007/08/06 | 1,429 | 1,456 | 1,429 | 1,456 | 137,200 |
| 2007/08/03 | 1,472 | 1,481 | 1,461 | 1,469 | 160,800 |
| 2007/08/02 | 1,473 | 1,489 | 1,434 | 1,461 | 159,900 |
| 2007/08/01 | 1,491 | 1,491 | 1,461 | 1,470 | 158,100 |
| 2007/07/31 | 1,497 | 1,516 | 1,462 | 1,490 | 205,600 |
| 2007/07/30 | 1,484 | 1,497 | 1,455 | 1,496 | 160,400 |
| 2007/07/27 | 1,490 | 1,490 | 1,459 | 1,473 | 137,800 |
| 2007/07/26 | 1,587 | 1,590 | 1,503 | 1,503 | 343,500 |
| 2007/07/25 | 1,549 | 1,595 | 1,545 | 1,584 | 222,400 |
| 2007/07/24 | 1,502 | 1,545 | 1,502 | 1,541 | 145,500 |
| 2007/07/23 | 1,505 | 1,515 | 1,496 | 1,502 | 127,700 |
| 2007/07/20 | 1,528 | 1,539 | 1,513 | 1,518 | 105,900 |
| 2007/07/19 | 1,524 | 1,538 | 1,513 | 1,526 | 241,200 |
| 2007/07/18 | 1,542 | 1,549 | 1,520 | 1,530 | 235,400 |
| 2007/07/17 | 1,578 | 1,579 | 1,543 | 1,565 | 195,000 |
| 2007/07/13 | 1,595 | 1,610 | 1,565 | 1,578 | 424,800 |
| 2007/07/12 | 1,620 | 1,622 | 1,578 | 1,593 | 656,400 |
| 2007/07/11 | 1,470 | 1,500 | 1,465 | 1,496 | 197,800 |
| 2007/07/10 | 1,497 | 1,497 | 1,481 | 1,490 | 129,900 |
| 2007/07/09 | 1,499 | 1,510 | 1,492 | 1,497 | 318,900 |
| 2007/07/06 | 1,431 | 1,452 | 1,418 | 1,451 | 238,500 |
| 2007/07/05 | 1,422 | 1,434 | 1,411 | 1,432 | 238,500 |
| 2007/07/04 | 1,423 | 1,425 | 1,402 | 1,411 | 141,400 |
| 2007/07/03 | 1,394 | 1,413 | 1,390 | 1,404 | 160,800 |
| 2007/07/02 | 1,406 | 1,420 | 1,404 | 1,414 | 146,800 |
| 2007/06/29 | 1,388 | 1,410 | 1,383 | 1,405 | 195,000 |
| 2007/06/28 | 1,352 | 1,388 | 1,352 | 1,388 | 127,300 |
| 2007/06/27 | 1,355 | 1,365 | 1,350 | 1,354 | 156,900 |
| 2007/06/26 | 1,363 | 1,368 | 1,348 | 1,365 | 102,400 |
| 2007/06/25 | 1,396 | 1,396 | 1,362 | 1,363 | 194,000 |
| 2007/06/22 | 1,386 | 1,391 | 1,371 | 1,389 | 104,700 |
| 2007/06/21 | 1,397 | 1,397 | 1,374 | 1,384 | 95,500 |
| 2007/06/20 | 1,370 | 1,401 | 1,357 | 1,391 | 232,300 |
| 2007/06/19 | 1,395 | 1,399 | 1,372 | 1,375 | 162,000 |
| 2007/06/18 | 1,392 | 1,404 | 1,382 | 1,392 | 210,300 |
| 2007/06/15 | 1,396 | 1,398 | 1,389 | 1,396 | 229,600 |
| 2007/06/14 | 1,364 | 1,393 | 1,361 | 1,391 | 218,500 |
| 2007/06/13 | 1,352 | 1,366 | 1,343 | 1,364 | 182,800 |
| 2007/06/12 | 1,397 | 1,397 | 1,361 | 1,372 | 176,700 |
| 2007/06/11 | 1,401 | 1,412 | 1,392 | 1,400 | 132,300 |
| 2007/06/08 | 1,415 | 1,415 | 1,382 | 1,402 | 257,500 |
| 2007/06/07 | 1,382 | 1,417 | 1,377 | 1,414 | 255,700 |
| 2007/06/06 | 1,410 | 1,410 | 1,373 | 1,381 | 192,400 |
| 2007/06/05 | 1,438 | 1,440 | 1,407 | 1,414 | 161,000 |
| 2007/06/04 | 1,439 | 1,446 | 1,420 | 1,432 | 147,100 |
| 2007/06/01 | 1,440 | 1,448 | 1,438 | 1,441 | 120,500 |
| 2007/05/31 | 1,438 | 1,445 | 1,417 | 1,432 | 214,500 |
| 2007/05/30 | 1,424 | 1,437 | 1,402 | 1,437 | 274,500 |
| 2007/05/29 | 1,392 | 1,430 | 1,385 | 1,426 | 207,700 |
| 2007/05/28 | 1,409 | 1,409 | 1,363 | 1,372 | 169,200 |
| 2007/05/25 | 1,381 | 1,399 | 1,356 | 1,394 | 193,200 |
| 2007/05/24 | 1,382 | 1,389 | 1,361 | 1,378 | 167,700 |
| 2007/05/23 | 1,359 | 1,376 | 1,346 | 1,368 | 132,100 |
| 2007/05/22 | 1,328 | 1,344 | 1,311 | 1,342 | 175,300 |
| 2007/05/21 | 1,312 | 1,346 | 1,312 | 1,343 | 212,700 |
| 2007/05/18 | 1,333 | 1,385 | 1,301 | 1,306 | 293,200 |
| 2007/05/17 | 1,341 | 1,364 | 1,327 | 1,332 | 167,100 |
| 2007/05/16 | 1,343 | 1,354 | 1,320 | 1,332 | 237,500 |
| 2007/05/15 | 1,403 | 1,404 | 1,336 | 1,359 | 422,300 |
| 2007/05/14 | 1,451 | 1,455 | 1,404 | 1,406 | 326,700 |
| 2007/05/11 | 1,485 | 1,485 | 1,446 | 1,454 | 173,000 |
| 2007/05/10 | 1,489 | 1,495 | 1,477 | 1,486 | 103,200 |
| 2007/05/09 | 1,501 | 1,502 | 1,472 | 1,499 | 135,300 |
| 2007/05/08 | 1,463 | 1,509 | 1,462 | 1,508 | 217,800 |
| 2007/05/07 | 1,450 | 1,454 | 1,428 | 1,453 | 229,700 |
| 2007/05/02 | 1,435 | 1,435 | 1,398 | 1,432 | 227,200 |
| 2007/05/01 | 1,444 | 1,444 | 1,412 | 1,421 | 115,800 |
| 2007/04/27 | 1,440 | 1,444 | 1,423 | 1,432 | 210,500 |
| 2007/04/26 | 1,410 | 1,428 | 1,399 | 1,423 | 399,700 |
| 2007/04/25 | 1,416 | 1,419 | 1,385 | 1,391 | 345,900 |
| 2007/04/24 | 1,387 | 1,417 | 1,382 | 1,416 | 233,200 |
| 2007/04/23 | 1,415 | 1,417 | 1,377 | 1,396 | 258,800 |
| 2007/04/20 | 1,417 | 1,417 | 1,382 | 1,395 | 201,500 |
| 2007/04/19 | 1,410 | 1,426 | 1,393 | 1,398 | 305,200 |
| 2007/04/18 | 1,400 | 1,412 | 1,395 | 1,409 | 137,100 |
| 2007/04/17 | 1,400 | 1,414 | 1,375 | 1,393 | 256,700 |
| 2007/04/16 | 1,377 | 1,418 | 1,377 | 1,391 | 190,300 |
| 2007/04/13 | 1,382 | 1,389 | 1,365 | 1,368 | 180,900 |
| 2007/04/12 | 1,407 | 1,407 | 1,379 | 1,385 | 190,300 |
| 2007/04/11 | 1,385 | 1,409 | 1,384 | 1,408 | 296,600 |
| 2007/04/10 | 1,377 | 1,386 | 1,363 | 1,382 | 167,100 |
| 2007/04/09 | 1,376 | 1,380 | 1,365 | 1,377 | 142,400 |
| 2007/04/06 | 1,382 | 1,382 | 1,353 | 1,356 | 125,300 |
| 2007/04/05 | 1,388 | 1,388 | 1,365 | 1,372 | 264,400 |
| 2007/04/04 | 1,375 | 1,388 | 1,371 | 1,387 | 145,500 |
| 2007/04/03 | 1,329 | 1,373 | 1,316 | 1,365 | 396,000 |
| 2007/04/02 | 1,377 | 1,377 | 1,323 | 1,328 | 435,800 |
| 2007/03/30 | 1,360 | 1,383 | 1,335 | 1,376 | 406,200 |
| 2007/03/29 | 1,317 | 1,366 | 1,283 | 1,360 | 519,400 |
| 2007/03/28 | 1,270 | 1,337 | 1,261 | 1,318 | 482,100 |
| 2007/03/27 | 1,280 | 1,288 | 1,262 | 1,266 | 267,400 |
| 2007/03/26 | 1,300 | 1,301 | 1,268 | 1,286 | 426,700 |
| 2007/03/23 | 1,289 | 1,325 | 1,289 | 1,314 | 334,700 |
| 2007/03/22 | 1,295 | 1,308 | 1,287 | 1,289 | 147,300 |
| 2007/03/20 | 1,266 | 1,290 | 1,265 | 1,280 | 435,800 |
| 2007/03/19 | 1,278 | 1,296 | 1,260 | 1,263 | 222,100 |
| 2007/03/16 | 1,283 | 1,297 | 1,269 | 1,278 | 434,000 |
| 2007/03/15 | 1,291 | 1,304 | 1,280 | 1,283 | 352,300 |
| 2007/03/14 | 1,316 | 1,324 | 1,293 | 1,296 | 358,000 |
| 2007/03/13 | 1,353 | 1,370 | 1,325 | 1,355 | 375,600 |
| 2007/03/12 | 1,382 | 1,382 | 1,341 | 1,344 | 207,300 |
| 2007/03/09 | 1,331 | 1,347 | 1,324 | 1,342 | 212,600 |
| 2007/03/08 | 1,333 | 1,335 | 1,310 | 1,332 | 235,800 |
| 2007/03/07 | 1,312 | 1,339 | 1,304 | 1,317 | 238,900 |
| 2007/03/06 | 1,258 | 1,300 | 1,258 | 1,292 | 220,200 |
| 2007/03/05 | 1,331 | 1,339 | 1,285 | 1,288 | 459,200 |
| 2007/03/02 | 1,350 | 1,355 | 1,329 | 1,344 | 232,200 |
| 2007/03/01 | 1,392 | 1,392 | 1,356 | 1,365 | 264,000 |
| 2007/02/28 | 1,395 | 1,398 | 1,341 | 1,370 | 396,000 |
| 2007/02/27 | 1,407 | 1,419 | 1,404 | 1,409 | 237,300 |
| 2007/02/26 | 1,427 | 1,430 | 1,398 | 1,400 | 454,000 |
| 2007/02/23 | 1,418 | 1,420 | 1,401 | 1,419 | 251,000 |
| 2007/02/22 | 1,425 | 1,427 | 1,415 | 1,418 | 227,300 |
| 2007/02/21 | 1,411 | 1,425 | 1,411 | 1,419 | 331,100 |
| 2007/02/20 | 1,427 | 1,427 | 1,403 | 1,409 | 291,300 |
| 2007/02/19 | 1,418 | 1,443 | 1,418 | 1,427 | 277,000 |
| 2007/02/16 | 1,477 | 1,477 | 1,406 | 1,415 | 550,000 |
| 2007/02/15 | 1,490 | 1,503 | 1,480 | 1,490 | 288,500 |
| 2007/02/14 | 1,534 | 1,539 | 1,485 | 1,490 | 267,300 |
| 2007/02/13 | 1,543 | 1,555 | 1,530 | 1,535 | 110,400 |
| 2007/02/09 | 1,554 | 1,560 | 1,518 | 1,536 | 185,900 |
| 2007/02/08 | 1,557 | 1,586 | 1,540 | 1,554 | 221,300 |
| 2007/02/07 | 1,600 | 1,600 | 1,520 | 1,527 | 188,400 |
| 2007/02/06 | 1,559 | 1,569 | 1,540 | 1,563 | 93,600 |
| 2007/02/05 | 1,573 | 1,575 | 1,536 | 1,541 | 111,600 |
| 2007/02/02 | 1,550 | 1,576 | 1,531 | 1,560 | 140,000 |
| 2007/02/01 | 1,516 | 1,547 | 1,514 | 1,547 | 80,900 |
| 2007/01/31 | 1,560 | 1,561 | 1,516 | 1,521 | 110,800 |
| 2007/01/30 | 1,567 | 1,585 | 1,560 | 1,561 | 57,400 |
| 2007/01/29 | 1,576 | 1,576 | 1,551 | 1,566 | 72,500 |
| 2007/01/26 | 1,569 | 1,569 | 1,541 | 1,546 | 115,800 |
| 2007/01/25 | 1,606 | 1,612 | 1,565 | 1,569 | 146,300 |
| 2007/01/24 | 1,594 | 1,614 | 1,593 | 1,605 | 96,200 |
| 2007/01/23 | 1,600 | 1,607 | 1,585 | 1,593 | 83,800 |
| 2007/01/22 | 1,615 | 1,624 | 1,581 | 1,600 | 122,300 |
| 2007/01/19 | 1,630 | 1,639 | 1,605 | 1,609 | 138,100 |
| 2007/01/18 | 1,615 | 1,637 | 1,610 | 1,622 | 58,500 |
| 2007/01/17 | 1,621 | 1,635 | 1,605 | 1,622 | 85,300 |
| 2007/01/16 | 1,648 | 1,648 | 1,620 | 1,631 | 61,100 |
| 2007/01/15 | 1,630 | 1,656 | 1,625 | 1,633 | 113,000 |
| 2007/01/12 | 1,608 | 1,652 | 1,608 | 1,630 | 169,800 |
| 2007/01/11 | 1,621 | 1,638 | 1,591 | 1,607 | 137,400 |
| 2007/01/10 | 1,657 | 1,665 | 1,605 | 1,611 | 170,800 |
| 2007/01/09 | 1,680 | 1,680 | 1,639 | 1,651 | 292,000 |
| 2007/01/05 | 1,639 | 1,684 | 1,626 | 1,677 | 359,700 |
| 2007/01/04 | 1,593 | 1,641 | 1,584 | 1,603 | 81,100 |