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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,392 | 1,393 | 1,373 | 1,391 | 157,800 |
| 2013/12/27 | 1,349 | 1,370 | 1,349 | 1,370 | 136,200 |
| 2013/12/26 | 1,316 | 1,350 | 1,313 | 1,346 | 105,500 |
| 2013/12/25 | 1,320 | 1,329 | 1,303 | 1,316 | 115,800 |
| 2013/12/24 | 1,340 | 1,345 | 1,319 | 1,326 | 145,400 |
| 2013/12/20 | 1,359 | 1,362 | 1,326 | 1,341 | 177,200 |
| 2013/12/19 | 1,368 | 1,371 | 1,352 | 1,358 | 254,100 |
| 2013/12/18 | 1,346 | 1,362 | 1,342 | 1,351 | 200,200 |
| 2013/12/17 | 1,323 | 1,349 | 1,323 | 1,346 | 156,500 |
| 2013/12/16 | 1,310 | 1,334 | 1,307 | 1,323 | 150,900 |
| 2013/12/13 | 1,317 | 1,327 | 1,301 | 1,308 | 253,400 |
| 2013/12/12 | 1,339 | 1,340 | 1,315 | 1,323 | 141,200 |
| 2013/12/11 | 1,350 | 1,353 | 1,322 | 1,340 | 109,900 |
| 2013/12/10 | 1,322 | 1,353 | 1,322 | 1,348 | 202,200 |
| 2013/12/09 | 1,320 | 1,329 | 1,313 | 1,319 | 106,700 |
| 2013/12/06 | 1,298 | 1,308 | 1,291 | 1,306 | 116,100 |
| 2013/12/05 | 1,308 | 1,315 | 1,300 | 1,300 | 83,600 |
| 2013/12/04 | 1,315 | 1,320 | 1,302 | 1,304 | 104,000 |
| 2013/12/03 | 1,320 | 1,326 | 1,316 | 1,316 | 78,900 |
| 2013/12/02 | 1,335 | 1,337 | 1,317 | 1,319 | 100,100 |
| 2013/11/29 | 1,323 | 1,353 | 1,323 | 1,331 | 263,600 |
| 2013/11/28 | 1,289 | 1,317 | 1,287 | 1,317 | 234,300 |
| 2013/11/27 | 1,281 | 1,289 | 1,279 | 1,279 | 124,400 |
| 2013/11/26 | 1,285 | 1,290 | 1,280 | 1,282 | 146,400 |
| 2013/11/25 | 1,285 | 1,293 | 1,283 | 1,290 | 156,100 |
| 2013/11/22 | 1,291 | 1,292 | 1,274 | 1,281 | 207,400 |
| 2013/11/21 | 1,282 | 1,293 | 1,280 | 1,285 | 121,500 |
| 2013/11/20 | 1,273 | 1,283 | 1,269 | 1,278 | 125,900 |
| 2013/11/19 | 1,271 | 1,278 | 1,270 | 1,273 | 116,900 |
| 2013/11/18 | 1,284 | 1,284 | 1,268 | 1,270 | 178,100 |
| 2013/11/15 | 1,272 | 1,280 | 1,272 | 1,272 | 266,500 |
| 2013/11/14 | 1,280 | 1,286 | 1,271 | 1,271 | 317,200 |
| 2013/11/13 | 1,282 | 1,294 | 1,275 | 1,294 | 252,500 |
| 2013/11/12 | 1,270 | 1,282 | 1,270 | 1,278 | 164,900 |
| 2013/11/11 | 1,272 | 1,277 | 1,260 | 1,268 | 102,600 |
| 2013/11/08 | 1,261 | 1,275 | 1,250 | 1,258 | 187,100 |
| 2013/11/07 | 1,282 | 1,289 | 1,258 | 1,272 | 313,600 |
| 2013/11/06 | 1,315 | 1,317 | 1,279 | 1,282 | 476,900 |
| 2013/11/05 | 1,425 | 1,428 | 1,309 | 1,325 | 381,400 |
| 2013/11/01 | 1,417 | 1,418 | 1,384 | 1,398 | 116,100 |
| 2013/10/31 | 1,442 | 1,444 | 1,413 | 1,415 | 120,800 |
| 2013/10/30 | 1,427 | 1,446 | 1,423 | 1,441 | 107,500 |
| 2013/10/29 | 1,413 | 1,429 | 1,403 | 1,426 | 136,500 |
| 2013/10/28 | 1,408 | 1,421 | 1,403 | 1,416 | 138,300 |
| 2013/10/25 | 1,438 | 1,438 | 1,402 | 1,404 | 178,400 |
| 2013/10/24 | 1,432 | 1,439 | 1,418 | 1,432 | 186,500 |
| 2013/10/23 | 1,484 | 1,484 | 1,426 | 1,432 | 300,000 |
| 2013/10/22 | 1,472 | 1,482 | 1,462 | 1,480 | 120,600 |
| 2013/10/21 | 1,465 | 1,482 | 1,455 | 1,462 | 110,400 |
| 2013/10/18 | 1,465 | 1,475 | 1,457 | 1,459 | 128,500 |
| 2013/10/17 | 1,467 | 1,478 | 1,447 | 1,459 | 122,100 |
| 2013/10/16 | 1,441 | 1,480 | 1,441 | 1,458 | 177,400 |
| 2013/10/15 | 1,478 | 1,492 | 1,438 | 1,441 | 186,200 |
| 2013/10/11 | 1,443 | 1,473 | 1,438 | 1,458 | 212,200 |
| 2013/10/10 | 1,364 | 1,438 | 1,364 | 1,429 | 215,200 |
| 2013/10/09 | 1,351 | 1,369 | 1,334 | 1,359 | 153,500 |
| 2013/10/08 | 1,366 | 1,373 | 1,359 | 1,361 | 101,300 |
| 2013/10/07 | 1,404 | 1,410 | 1,362 | 1,366 | 208,600 |
| 2013/10/04 | 1,419 | 1,430 | 1,407 | 1,407 | 113,700 |
| 2013/10/03 | 1,424 | 1,448 | 1,420 | 1,422 | 90,300 |
| 2013/10/02 | 1,464 | 1,464 | 1,412 | 1,419 | 192,800 |
| 2013/10/01 | 1,487 | 1,499 | 1,467 | 1,467 | 117,500 |
| 2013/09/30 | 1,496 | 1,508 | 1,466 | 1,487 | 161,400 |
| 2013/09/27 | 1,494 | 1,510 | 1,485 | 1,495 | 134,000 |
| 2013/09/26 | 1,478 | 1,488 | 1,453 | 1,486 | 119,100 |
| 2013/09/25 | 1,470 | 1,487 | 1,468 | 1,475 | 150,300 |
| 2013/09/24 | 1,477 | 1,479 | 1,460 | 1,477 | 228,500 |
| 2013/09/20 | 1,433 | 1,477 | 1,433 | 1,477 | 240,000 |
| 2013/09/19 | 1,412 | 1,429 | 1,411 | 1,428 | 97,500 |
| 2013/09/18 | 1,408 | 1,415 | 1,403 | 1,408 | 85,400 |
| 2013/09/17 | 1,424 | 1,424 | 1,401 | 1,404 | 102,800 |
| 2013/09/13 | 1,407 | 1,424 | 1,405 | 1,415 | 157,200 |
| 2013/09/12 | 1,430 | 1,430 | 1,403 | 1,414 | 104,200 |
| 2013/09/11 | 1,450 | 1,456 | 1,415 | 1,421 | 152,500 |
| 2013/09/10 | 1,437 | 1,449 | 1,417 | 1,448 | 138,300 |
| 2013/09/09 | 1,424 | 1,438 | 1,409 | 1,430 | 107,600 |
| 2013/09/06 | 1,425 | 1,438 | 1,401 | 1,408 | 160,800 |
| 2013/09/05 | 1,458 | 1,462 | 1,417 | 1,428 | 161,000 |
| 2013/09/04 | 1,472 | 1,472 | 1,440 | 1,457 | 100,200 |
| 2013/09/03 | 1,453 | 1,482 | 1,451 | 1,474 | 150,500 |
| 2013/09/02 | 1,421 | 1,442 | 1,412 | 1,433 | 107,300 |
| 2013/08/30 | 1,470 | 1,475 | 1,422 | 1,422 | 129,100 |
| 2013/08/29 | 1,477 | 1,492 | 1,460 | 1,469 | 117,000 |
| 2013/08/28 | 1,463 | 1,472 | 1,446 | 1,463 | 59,800 |
| 2013/08/27 | 1,498 | 1,503 | 1,470 | 1,483 | 77,600 |
| 2013/08/26 | 1,516 | 1,526 | 1,494 | 1,509 | 105,700 |
| 2013/08/23 | 1,515 | 1,522 | 1,501 | 1,513 | 89,300 |
| 2013/08/22 | 1,485 | 1,513 | 1,482 | 1,504 | 87,800 |
| 2013/08/21 | 1,484 | 1,487 | 1,456 | 1,480 | 119,600 |
| 2013/08/20 | 1,487 | 1,514 | 1,484 | 1,489 | 81,000 |
| 2013/08/19 | 1,513 | 1,514 | 1,484 | 1,491 | 188,800 |
| 2013/08/16 | 1,520 | 1,533 | 1,513 | 1,518 | 105,100 |
| 2013/08/15 | 1,531 | 1,542 | 1,514 | 1,519 | 152,200 |
| 2013/08/14 | 1,569 | 1,569 | 1,518 | 1,532 | 184,600 |
| 2013/08/13 | 1,540 | 1,560 | 1,518 | 1,557 | 186,600 |
| 2013/08/12 | 1,538 | 1,545 | 1,519 | 1,524 | 102,500 |
| 2013/08/09 | 1,520 | 1,549 | 1,515 | 1,540 | 193,900 |
| 2013/08/08 | 1,505 | 1,562 | 1,505 | 1,529 | 313,700 |
| 2013/08/07 | 1,530 | 1,531 | 1,503 | 1,520 | 641,900 |
| 2013/08/06 | 1,625 | 1,626 | 1,531 | 1,579 | 500,300 |
| 2013/08/05 | 1,673 | 1,675 | 1,630 | 1,644 | 215,300 |
| 2013/08/02 | 1,700 | 1,707 | 1,680 | 1,707 | 95,000 |
| 2013/08/01 | 1,641 | 1,699 | 1,641 | 1,699 | 182,800 |
| 2013/07/31 | 1,618 | 1,649 | 1,602 | 1,627 | 105,700 |
| 2013/07/30 | 1,602 | 1,645 | 1,596 | 1,642 | 96,100 |
| 2013/07/29 | 1,655 | 1,657 | 1,600 | 1,609 | 134,200 |
| 2013/07/26 | 1,681 | 1,687 | 1,659 | 1,660 | 129,200 |
| 2013/07/25 | 1,705 | 1,717 | 1,683 | 1,686 | 102,900 |
| 2013/07/24 | 1,718 | 1,722 | 1,691 | 1,704 | 68,700 |
| 2013/07/23 | 1,712 | 1,729 | 1,686 | 1,719 | 110,700 |
| 2013/07/22 | 1,715 | 1,723 | 1,686 | 1,720 | 138,200 |
| 2013/07/19 | 1,718 | 1,726 | 1,680 | 1,695 | 214,700 |
| 2013/07/18 | 1,682 | 1,723 | 1,682 | 1,718 | 178,100 |
| 2013/07/17 | 1,691 | 1,698 | 1,665 | 1,680 | 200,000 |
| 2013/07/16 | 1,690 | 1,716 | 1,675 | 1,691 | 205,400 |
| 2013/07/12 | 1,699 | 1,711 | 1,686 | 1,694 | 208,300 |
| 2013/07/11 | 1,726 | 1,728 | 1,694 | 1,710 | 243,400 |
| 2013/07/10 | 1,768 | 1,775 | 1,727 | 1,739 | 267,700 |
| 2013/07/09 | 1,762 | 1,783 | 1,743 | 1,782 | 242,600 |
| 2013/07/08 | 1,805 | 1,805 | 1,752 | 1,753 | 177,600 |
| 2013/07/05 | 1,813 | 1,814 | 1,760 | 1,789 | 231,100 |
| 2013/07/04 | 1,826 | 1,850 | 1,802 | 1,807 | 207,600 |
| 2013/07/03 | 1,897 | 1,897 | 1,834 | 1,862 | 154,000 |
| 2013/07/02 | 1,878 | 1,891 | 1,862 | 1,888 | 115,100 |
| 2013/07/01 | 1,844 | 1,870 | 1,823 | 1,867 | 93,900 |
| 2013/06/28 | 1,793 | 1,850 | 1,791 | 1,844 | 176,100 |
| 2013/06/27 | 1,694 | 1,763 | 1,680 | 1,761 | 82,300 |
| 2013/06/26 | 1,731 | 1,743 | 1,674 | 1,690 | 111,700 |
| 2013/06/25 | 1,730 | 1,752 | 1,695 | 1,722 | 125,100 |
| 2013/06/24 | 1,785 | 1,785 | 1,723 | 1,730 | 127,000 |
| 2013/06/21 | 1,687 | 1,805 | 1,680 | 1,789 | 377,100 |
| 2013/06/20 | 1,719 | 1,719 | 1,672 | 1,693 | 123,700 |
| 2013/06/19 | 1,730 | 1,735 | 1,660 | 1,733 | 160,300 |
| 2013/06/18 | 1,706 | 1,708 | 1,645 | 1,700 | 171,400 |
| 2013/06/17 | 1,624 | 1,698 | 1,612 | 1,691 | 104,800 |
| 2013/06/14 | 1,630 | 1,648 | 1,602 | 1,618 | 179,200 |
| 2013/06/13 | 1,621 | 1,643 | 1,568 | 1,592 | 128,300 |
| 2013/06/12 | 1,611 | 1,654 | 1,583 | 1,644 | 87,200 |
| 2013/06/11 | 1,650 | 1,684 | 1,620 | 1,629 | 130,600 |
| 2013/06/10 | 1,601 | 1,664 | 1,601 | 1,660 | 140,600 |
| 2013/06/07 | 1,576 | 1,600 | 1,519 | 1,563 | 251,300 |
| 2013/06/06 | 1,660 | 1,664 | 1,601 | 1,614 | 205,400 |
| 2013/06/05 | 1,708 | 1,783 | 1,708 | 1,718 | 132,600 |
| 2013/06/04 | 1,704 | 1,730 | 1,673 | 1,725 | 129,800 |
| 2013/06/03 | 1,796 | 1,796 | 1,721 | 1,736 | 175,200 |
| 2013/05/31 | 1,815 | 1,845 | 1,784 | 1,824 | 153,000 |
| 2013/05/30 | 1,800 | 1,845 | 1,760 | 1,807 | 227,900 |
| 2013/05/29 | 1,813 | 1,864 | 1,773 | 1,827 | 168,000 |
| 2013/05/28 | 1,746 | 1,783 | 1,740 | 1,773 | 154,000 |
| 2013/05/27 | 1,816 | 1,822 | 1,739 | 1,777 | 171,200 |
| 2013/05/24 | 1,820 | 1,919 | 1,820 | 1,865 | 309,300 |
| 2013/05/23 | 1,910 | 1,925 | 1,815 | 1,815 | 252,100 |
| 2013/05/22 | 1,907 | 1,908 | 1,886 | 1,896 | 115,500 |
| 2013/05/21 | 1,907 | 1,922 | 1,889 | 1,911 | 218,600 |
| 2013/05/20 | 1,913 | 1,942 | 1,891 | 1,899 | 177,700 |
| 2013/05/17 | 1,905 | 1,916 | 1,876 | 1,893 | 249,100 |
| 2013/05/16 | 1,998 | 1,998 | 1,855 | 1,884 | 376,800 |
| 2013/05/15 | 2,027 | 2,046 | 1,992 | 2,001 | 191,200 |
| 2013/05/14 | 1,980 | 2,020 | 1,962 | 1,987 | 299,400 |
| 2013/05/13 | 1,939 | 1,970 | 1,905 | 1,966 | 241,800 |
| 2013/05/10 | 1,936 | 1,959 | 1,887 | 1,899 | 257,400 |
| 2013/05/09 | 1,900 | 1,931 | 1,890 | 1,901 | 166,800 |
| 2013/05/08 | 1,885 | 1,918 | 1,879 | 1,884 | 185,400 |
| 2013/05/07 | 1,841 | 1,889 | 1,841 | 1,888 | 163,500 |
| 2013/05/02 | 1,840 | 1,848 | 1,819 | 1,830 | 109,000 |
| 2013/05/01 | 1,848 | 1,861 | 1,803 | 1,838 | 168,800 |
| 2013/04/30 | 1,789 | 1,849 | 1,770 | 1,842 | 309,100 |
| 2013/04/26 | 1,800 | 1,800 | 1,759 | 1,762 | 245,300 |
| 2013/04/25 | 1,800 | 1,814 | 1,788 | 1,804 | 160,000 |
| 2013/04/24 | 1,799 | 1,811 | 1,780 | 1,802 | 228,300 |
| 2013/04/23 | 1,760 | 1,780 | 1,744 | 1,768 | 152,400 |
| 2013/04/22 | 1,743 | 1,799 | 1,740 | 1,758 | 190,900 |
| 2013/04/19 | 1,731 | 1,738 | 1,703 | 1,723 | 162,400 |
| 2013/04/18 | 1,750 | 1,769 | 1,710 | 1,732 | 181,700 |
| 2013/04/17 | 1,736 | 1,774 | 1,729 | 1,760 | 154,500 |
| 2013/04/16 | 1,720 | 1,750 | 1,706 | 1,732 | 174,600 |
| 2013/04/15 | 1,753 | 1,763 | 1,728 | 1,739 | 175,700 |
| 2013/04/12 | 1,782 | 1,790 | 1,752 | 1,768 | 203,200 |
| 2013/04/11 | 1,800 | 1,826 | 1,780 | 1,794 | 171,800 |
| 2013/04/10 | 1,821 | 1,829 | 1,793 | 1,813 | 155,200 |
| 2013/04/09 | 1,830 | 1,853 | 1,812 | 1,826 | 162,500 |
| 2013/04/08 | 1,846 | 1,878 | 1,800 | 1,837 | 163,600 |
| 2013/04/05 | 1,797 | 1,866 | 1,792 | 1,824 | 265,500 |
| 2013/04/04 | 1,730 | 1,776 | 1,682 | 1,775 | 146,200 |
| 2013/04/03 | 1,680 | 1,745 | 1,680 | 1,738 | 100,600 |
| 2013/04/02 | 1,660 | 1,728 | 1,620 | 1,701 | 167,800 |
| 2013/04/01 | 1,770 | 1,770 | 1,681 | 1,681 | 103,800 |
| 2013/03/29 | 1,800 | 1,800 | 1,752 | 1,779 | 91,100 |
| 2013/03/28 | 1,787 | 1,804 | 1,774 | 1,797 | 183,400 |
| 2013/03/27 | 1,770 | 1,788 | 1,744 | 1,779 | 138,700 |
| 2013/03/26 | 1,780 | 1,788 | 1,751 | 1,779 | 221,500 |
| 2013/03/25 | 1,740 | 1,767 | 1,734 | 1,751 | 166,100 |
| 2013/03/22 | 1,777 | 1,789 | 1,720 | 1,722 | 165,700 |
| 2013/03/21 | 1,754 | 1,782 | 1,722 | 1,777 | 187,300 |
| 2013/03/19 | 1,671 | 1,730 | 1,671 | 1,718 | 184,000 |
| 2013/03/18 | 1,649 | 1,667 | 1,641 | 1,659 | 152,700 |
| 2013/03/15 | 1,612 | 1,636 | 1,612 | 1,636 | 191,400 |
| 2013/03/14 | 1,615 | 1,625 | 1,591 | 1,611 | 134,900 |
| 2013/03/13 | 1,619 | 1,629 | 1,602 | 1,614 | 93,400 |
| 2013/03/12 | 1,594 | 1,626 | 1,581 | 1,618 | 195,400 |
| 2013/03/11 | 1,582 | 1,596 | 1,560 | 1,582 | 170,300 |
| 2013/03/08 | 1,580 | 1,590 | 1,539 | 1,557 | 329,400 |
| 2013/03/07 | 1,587 | 1,592 | 1,578 | 1,581 | 103,600 |
| 2013/03/06 | 1,589 | 1,597 | 1,574 | 1,588 | 89,200 |
| 2013/03/05 | 1,593 | 1,597 | 1,575 | 1,576 | 89,800 |
| 2013/03/04 | 1,595 | 1,599 | 1,583 | 1,595 | 105,800 |
| 2013/03/01 | 1,590 | 1,594 | 1,575 | 1,588 | 70,400 |
| 2013/02/28 | 1,562 | 1,600 | 1,551 | 1,596 | 139,600 |
| 2013/02/27 | 1,550 | 1,575 | 1,530 | 1,564 | 109,400 |
| 2013/02/26 | 1,548 | 1,563 | 1,538 | 1,544 | 96,800 |
| 2013/02/25 | 1,577 | 1,590 | 1,568 | 1,577 | 73,500 |
| 2013/02/22 | 1,554 | 1,577 | 1,547 | 1,564 | 85,400 |
| 2013/02/21 | 1,574 | 1,600 | 1,559 | 1,566 | 82,500 |
| 2013/02/20 | 1,567 | 1,584 | 1,563 | 1,574 | 96,200 |
| 2013/02/19 | 1,527 | 1,555 | 1,527 | 1,552 | 66,800 |
| 2013/02/18 | 1,511 | 1,535 | 1,507 | 1,534 | 58,100 |
| 2013/02/15 | 1,514 | 1,528 | 1,501 | 1,514 | 126,300 |
| 2013/02/14 | 1,508 | 1,528 | 1,496 | 1,516 | 128,500 |
| 2013/02/13 | 1,550 | 1,554 | 1,511 | 1,514 | 85,300 |
| 2013/02/12 | 1,535 | 1,576 | 1,530 | 1,550 | 199,800 |
| 2013/02/08 | 1,540 | 1,543 | 1,485 | 1,518 | 197,600 |
| 2013/02/07 | 1,540 | 1,560 | 1,520 | 1,551 | 178,600 |
| 2013/02/06 | 1,534 | 1,550 | 1,517 | 1,540 | 158,200 |
| 2013/02/05 | 1,534 | 1,534 | 1,505 | 1,526 | 157,400 |
| 2013/02/04 | 1,500 | 1,534 | 1,491 | 1,521 | 154,500 |
| 2013/02/01 | 1,469 | 1,501 | 1,460 | 1,491 | 140,900 |
| 2013/01/31 | 1,456 | 1,469 | 1,443 | 1,461 | 127,300 |
| 2013/01/30 | 1,433 | 1,460 | 1,422 | 1,456 | 154,900 |
| 2013/01/29 | 1,448 | 1,450 | 1,432 | 1,435 | 72,400 |
| 2013/01/28 | 1,458 | 1,460 | 1,444 | 1,448 | 93,900 |
| 2013/01/25 | 1,416 | 1,444 | 1,414 | 1,441 | 116,900 |
| 2013/01/24 | 1,415 | 1,427 | 1,403 | 1,407 | 116,900 |
| 2013/01/23 | 1,442 | 1,442 | 1,422 | 1,425 | 90,400 |
| 2013/01/22 | 1,436 | 1,454 | 1,425 | 1,441 | 86,400 |
| 2013/01/21 | 1,420 | 1,446 | 1,419 | 1,432 | 121,800 |
| 2013/01/18 | 1,462 | 1,464 | 1,424 | 1,430 | 271,500 |
| 2013/01/17 | 1,460 | 1,464 | 1,434 | 1,458 | 159,300 |
| 2013/01/16 | 1,414 | 1,460 | 1,408 | 1,455 | 260,400 |
| 2013/01/15 | 1,404 | 1,416 | 1,398 | 1,414 | 140,800 |
| 2013/01/11 | 1,402 | 1,405 | 1,389 | 1,391 | 118,600 |
| 2013/01/10 | 1,420 | 1,444 | 1,375 | 1,390 | 240,400 |
| 2013/01/09 | 1,370 | 1,383 | 1,357 | 1,378 | 123,100 |
| 2013/01/08 | 1,365 | 1,385 | 1,357 | 1,369 | 152,300 |
| 2013/01/07 | 1,360 | 1,378 | 1,351 | 1,363 | 113,300 |
| 2013/01/04 | 1,393 | 1,393 | 1,358 | 1,370 | 125,600 |