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 |
---|---|---|---|---|---|
2017/12/29 | 2,640 | 2,644 | 2,606 | 2,634 | 58,000 |
2017/12/28 | 2,636 | 2,654 | 2,634 | 2,636 | 80,600 |
2017/12/27 | 2,647 | 2,648 | 2,628 | 2,633 | 52,900 |
2017/12/26 | 2,630 | 2,662 | 2,630 | 2,646 | 91,600 |
2017/12/25 | 2,610 | 2,628 | 2,606 | 2,622 | 64,200 |
2017/12/22 | 2,608 | 2,615 | 2,598 | 2,607 | 119,900 |
2017/12/21 | 2,592 | 2,627 | 2,577 | 2,614 | 91,800 |
2017/12/20 | 2,592 | 2,621 | 2,579 | 2,605 | 103,500 |
2017/12/19 | 2,615 | 2,620 | 2,593 | 2,608 | 125,200 |
2017/12/18 | 2,662 | 2,662 | 2,609 | 2,615 | 191,700 |
2017/12/15 | 2,641 | 2,663 | 2,617 | 2,655 | 182,600 |
2017/12/14 | 2,652 | 2,684 | 2,652 | 2,657 | 110,800 |
2017/12/13 | 2,658 | 2,665 | 2,637 | 2,647 | 89,100 |
2017/12/12 | 2,683 | 2,694 | 2,653 | 2,659 | 102,200 |
2017/12/11 | 2,700 | 2,705 | 2,662 | 2,680 | 129,600 |
2017/12/08 | 2,656 | 2,698 | 2,656 | 2,693 | 189,900 |
2017/12/07 | 2,665 | 2,699 | 2,665 | 2,686 | 123,400 |
2017/12/06 | 2,638 | 2,761 | 2,638 | 2,670 | 308,900 |
2017/12/05 | 2,616 | 2,657 | 2,613 | 2,647 | 187,100 |
2017/12/04 | 2,648 | 2,652 | 2,626 | 2,630 | 145,400 |
2017/12/01 | 2,624 | 2,669 | 2,623 | 2,647 | 210,000 |
2017/11/30 | 2,600 | 2,626 | 2,597 | 2,617 | 222,200 |
2017/11/29 | 2,544 | 2,604 | 2,533 | 2,599 | 147,300 |
2017/11/28 | 2,519 | 2,542 | 2,519 | 2,533 | 79,200 |
2017/11/27 | 2,530 | 2,536 | 2,509 | 2,519 | 83,100 |
2017/11/24 | 2,470 | 2,537 | 2,468 | 2,524 | 155,900 |
2017/11/22 | 2,498 | 2,498 | 2,463 | 2,471 | 58,000 |
2017/11/21 | 2,448 | 2,505 | 2,442 | 2,489 | 132,000 |
2017/11/20 | 2,405 | 2,452 | 2,402 | 2,444 | 131,000 |
2017/11/17 | 2,441 | 2,445 | 2,408 | 2,417 | 138,300 |
2017/11/16 | 2,409 | 2,453 | 2,394 | 2,438 | 179,200 |
2017/11/15 | 2,460 | 2,464 | 2,412 | 2,418 | 185,100 |
2017/11/14 | 2,501 | 2,502 | 2,458 | 2,461 | 147,800 |
2017/11/13 | 2,511 | 2,513 | 2,489 | 2,504 | 107,200 |
2017/11/10 | 2,466 | 2,531 | 2,453 | 2,513 | 234,700 |
2017/11/09 | 2,490 | 2,543 | 2,468 | 2,492 | 265,100 |
2017/11/08 | 2,510 | 2,525 | 2,444 | 2,504 | 387,900 |
2017/11/07 | 2,563 | 2,589 | 2,507 | 2,541 | 426,100 |
2017/11/06 | 2,595 | 2,596 | 2,563 | 2,572 | 142,900 |
2017/11/02 | 2,588 | 2,593 | 2,568 | 2,590 | 105,900 |
2017/11/01 | 2,584 | 2,601 | 2,570 | 2,589 | 140,500 |
2017/10/31 | 2,576 | 2,581 | 2,554 | 2,577 | 169,300 |
2017/10/30 | 2,594 | 2,594 | 2,555 | 2,582 | 501,200 |
2017/10/27 | 2,590 | 2,599 | 2,580 | 2,596 | 84,200 |
2017/10/26 | 2,586 | 2,607 | 2,577 | 2,583 | 90,300 |
2017/10/25 | 2,613 | 2,614 | 2,587 | 2,591 | 110,500 |
2017/10/24 | 2,589 | 2,621 | 2,586 | 2,621 | 166,800 |
2017/10/23 | 2,598 | 2,605 | 2,583 | 2,588 | 97,200 |
2017/10/20 | 2,575 | 2,586 | 2,567 | 2,581 | 131,100 |
2017/10/19 | 2,557 | 2,574 | 2,556 | 2,563 | 97,400 |
2017/10/18 | 2,545 | 2,557 | 2,540 | 2,551 | 78,800 |
2017/10/17 | 2,540 | 2,552 | 2,516 | 2,542 | 128,700 |
2017/10/16 | 2,549 | 2,558 | 2,535 | 2,549 | 120,100 |
2017/10/13 | 2,515 | 2,558 | 2,513 | 2,550 | 239,800 |
2017/10/12 | 2,498 | 2,528 | 2,488 | 2,518 | 227,000 |
2017/10/11 | 2,470 | 2,500 | 2,468 | 2,492 | 183,700 |
2017/10/10 | 2,413 | 2,460 | 2,413 | 2,459 | 184,600 |
2017/10/06 | 2,436 | 2,437 | 2,408 | 2,413 | 70,700 |
2017/10/05 | 2,428 | 2,442 | 2,424 | 2,428 | 93,800 |
2017/10/04 | 2,434 | 2,445 | 2,422 | 2,425 | 104,200 |
2017/10/03 | 2,408 | 2,432 | 2,400 | 2,430 | 110,700 |
2017/10/02 | 2,407 | 2,407 | 2,393 | 2,398 | 81,200 |
2017/09/29 | 2,398 | 2,409 | 2,394 | 2,404 | 108,600 |
2017/09/28 | 2,411 | 2,411 | 2,377 | 2,400 | 110,600 |
2017/09/27 | 2,392 | 2,407 | 2,372 | 2,400 | 97,000 |
2017/09/26 | 2,402 | 2,410 | 2,397 | 2,408 | 102,100 |
2017/09/25 | 2,400 | 2,408 | 2,389 | 2,397 | 85,000 |
2017/09/22 | 2,389 | 2,404 | 2,380 | 2,390 | 86,600 |
2017/09/21 | 2,398 | 2,408 | 2,391 | 2,399 | 86,700 |
2017/09/20 | 2,396 | 2,405 | 2,389 | 2,397 | 91,700 |
2017/09/19 | 2,380 | 2,408 | 2,371 | 2,405 | 153,300 |
2017/09/15 | 2,410 | 2,410 | 2,351 | 2,363 | 171,200 |
2017/09/14 | 2,386 | 2,435 | 2,386 | 2,411 | 195,800 |
2017/09/13 | 2,349 | 2,379 | 2,346 | 2,369 | 145,200 |
2017/09/12 | 2,316 | 2,339 | 2,311 | 2,330 | 99,700 |
2017/09/11 | 2,320 | 2,329 | 2,298 | 2,301 | 102,400 |
2017/09/08 | 2,333 | 2,345 | 2,308 | 2,308 | 128,800 |
2017/09/07 | 2,314 | 2,348 | 2,310 | 2,342 | 102,900 |
2017/09/06 | 2,320 | 2,321 | 2,292 | 2,314 | 167,800 |
2017/09/05 | 2,353 | 2,371 | 2,331 | 2,333 | 113,500 |
2017/09/04 | 2,374 | 2,384 | 2,339 | 2,350 | 146,300 |
2017/09/01 | 2,380 | 2,382 | 2,366 | 2,372 | 91,300 |
2017/08/31 | 2,354 | 2,390 | 2,351 | 2,378 | 146,900 |
2017/08/30 | 2,365 | 2,391 | 2,353 | 2,354 | 196,100 |
2017/08/29 | 2,374 | 2,377 | 2,346 | 2,358 | 105,700 |
2017/08/28 | 2,385 | 2,397 | 2,371 | 2,387 | 83,000 |
2017/08/25 | 2,353 | 2,382 | 2,348 | 2,382 | 112,600 |
2017/08/24 | 2,339 | 2,363 | 2,339 | 2,348 | 68,700 |
2017/08/23 | 2,360 | 2,360 | 2,337 | 2,343 | 109,500 |
2017/08/22 | 2,350 | 2,355 | 2,340 | 2,340 | 114,900 |
2017/08/21 | 2,360 | 2,363 | 2,350 | 2,356 | 83,900 |
2017/08/18 | 2,385 | 2,385 | 2,358 | 2,362 | 90,100 |
2017/08/17 | 2,405 | 2,418 | 2,392 | 2,400 | 108,800 |
2017/08/16 | 2,354 | 2,412 | 2,353 | 2,405 | 243,700 |
2017/08/15 | 2,358 | 2,372 | 2,340 | 2,352 | 166,300 |
2017/08/14 | 2,355 | 2,364 | 2,323 | 2,348 | 266,700 |
2017/08/10 | 2,403 | 2,423 | 2,341 | 2,387 | 390,800 |
2017/08/09 | 2,425 | 2,457 | 2,412 | 2,453 | 294,200 |
2017/08/08 | 2,473 | 2,478 | 2,407 | 2,430 | 465,500 |
2017/08/07 | 2,550 | 2,584 | 2,441 | 2,484 | 400,000 |
2017/08/04 | 2,527 | 2,539 | 2,515 | 2,539 | 94,300 |
2017/08/03 | 2,536 | 2,540 | 2,515 | 2,531 | 83,800 |
2017/08/02 | 2,568 | 2,568 | 2,531 | 2,536 | 84,600 |
2017/08/01 | 2,494 | 2,553 | 2,494 | 2,549 | 177,600 |
2017/07/31 | 2,501 | 2,502 | 2,481 | 2,494 | 173,600 |
2017/07/28 | 2,496 | 2,512 | 2,495 | 2,507 | 119,900 |
2017/07/27 | 2,487 | 2,517 | 2,485 | 2,496 | 153,200 |
2017/07/26 | 2,493 | 2,499 | 2,475 | 2,487 | 81,800 |
2017/07/25 | 2,486 | 2,493 | 2,469 | 2,487 | 79,200 |
2017/07/24 | 2,475 | 2,491 | 2,466 | 2,486 | 110,100 |
2017/07/21 | 2,482 | 2,484 | 2,461 | 2,473 | 189,100 |
2017/07/20 | 2,496 | 2,500 | 2,486 | 2,490 | 87,800 |
2017/07/19 | 2,479 | 2,498 | 2,472 | 2,490 | 93,700 |
2017/07/18 | 2,497 | 2,502 | 2,477 | 2,491 | 105,900 |
2017/07/14 | 2,500 | 2,517 | 2,496 | 2,500 | 83,500 |
2017/07/13 | 2,516 | 2,519 | 2,491 | 2,505 | 113,700 |
2017/07/12 | 2,502 | 2,515 | 2,500 | 2,507 | 72,500 |
2017/07/11 | 2,481 | 2,520 | 2,477 | 2,516 | 92,700 |
2017/07/10 | 2,499 | 2,504 | 2,472 | 2,481 | 191,800 |
2017/07/07 | 2,510 | 2,526 | 2,486 | 2,486 | 181,700 |
2017/07/06 | 2,520 | 2,543 | 2,513 | 2,530 | 127,200 |
2017/07/05 | 2,550 | 2,550 | 2,518 | 2,537 | 111,300 |
2017/07/04 | 2,557 | 2,562 | 2,543 | 2,550 | 122,900 |
2017/07/03 | 2,548 | 2,571 | 2,545 | 2,552 | 116,200 |
2017/06/30 | 2,545 | 2,558 | 2,543 | 2,550 | 153,500 |
2017/06/29 | 2,552 | 2,565 | 2,541 | 2,564 | 96,300 |
2017/06/28 | 2,565 | 2,576 | 2,540 | 2,546 | 94,900 |
2017/06/27 | 2,580 | 2,580 | 2,555 | 2,569 | 144,200 |
2017/06/26 | 2,543 | 2,584 | 2,538 | 2,567 | 166,700 |
2017/06/23 | 2,536 | 2,538 | 2,513 | 2,538 | 137,300 |
2017/06/22 | 2,543 | 2,545 | 2,523 | 2,529 | 118,600 |
2017/06/21 | 2,550 | 2,559 | 2,543 | 2,543 | 150,100 |
2017/06/20 | 2,522 | 2,560 | 2,522 | 2,555 | 171,500 |
2017/06/19 | 2,514 | 2,524 | 2,509 | 2,518 | 115,600 |
2017/06/16 | 2,499 | 2,513 | 2,496 | 2,512 | 148,000 |
2017/06/15 | 2,486 | 2,507 | 2,476 | 2,499 | 155,100 |
2017/06/14 | 2,492 | 2,505 | 2,476 | 2,487 | 173,900 |
2017/06/13 | 2,485 | 2,491 | 2,473 | 2,481 | 186,300 |
2017/06/12 | 2,484 | 2,492 | 2,465 | 2,488 | 160,500 |
2017/06/09 | 2,485 | 2,502 | 2,476 | 2,478 | 154,600 |
2017/06/08 | 2,523 | 2,528 | 2,497 | 2,497 | 199,500 |
2017/06/07 | 2,540 | 2,540 | 2,501 | 2,503 | 331,800 |
2017/06/06 | 2,598 | 2,607 | 2,550 | 2,554 | 181,100 |
2017/06/05 | 2,620 | 2,626 | 2,593 | 2,618 | 112,200 |
2017/06/02 | 2,600 | 2,618 | 2,588 | 2,613 | 128,800 |
2017/06/01 | 2,536 | 2,598 | 2,536 | 2,590 | 192,200 |
2017/05/31 | 2,553 | 2,560 | 2,534 | 2,535 | 165,500 |
2017/05/30 | 2,551 | 2,573 | 2,545 | 2,563 | 101,400 |
2017/05/29 | 2,558 | 2,581 | 2,534 | 2,562 | 123,100 |
2017/05/26 | 2,574 | 2,575 | 2,533 | 2,533 | 122,900 |
2017/05/25 | 2,551 | 2,577 | 2,551 | 2,566 | 200,000 |
2017/05/24 | 2,561 | 2,572 | 2,551 | 2,563 | 135,800 |
2017/05/23 | 2,570 | 2,587 | 2,552 | 2,555 | 238,100 |
2017/05/22 | 2,569 | 2,587 | 2,561 | 2,579 | 159,800 |
2017/05/19 | 2,587 | 2,587 | 2,549 | 2,563 | 164,200 |
2017/05/18 | 2,575 | 2,584 | 2,548 | 2,574 | 211,500 |
2017/05/17 | 2,602 | 2,605 | 2,577 | 2,597 | 231,900 |
2017/05/16 | 2,616 | 2,635 | 2,615 | 2,621 | 201,300 |
2017/05/15 | 2,615 | 2,634 | 2,610 | 2,623 | 172,600 |
2017/05/12 | 2,622 | 2,654 | 2,613 | 2,633 | 236,800 |
2017/05/11 | 2,665 | 2,669 | 2,621 | 2,621 | 435,300 |
2017/05/10 | 2,720 | 2,721 | 2,638 | 2,665 | 400,100 |
2017/05/09 | 2,816 | 2,838 | 2,682 | 2,716 | 328,900 |
2017/05/08 | 2,752 | 2,822 | 2,749 | 2,816 | 261,300 |
2017/05/02 | 2,696 | 2,751 | 2,694 | 2,746 | 187,100 |
2017/05/01 | 2,664 | 2,676 | 2,649 | 2,674 | 81,900 |
2017/04/28 | 2,681 | 2,688 | 2,662 | 2,664 | 138,300 |
2017/04/27 | 2,678 | 2,706 | 2,659 | 2,682 | 108,600 |
2017/04/26 | 2,670 | 2,682 | 2,646 | 2,681 | 131,700 |
2017/04/25 | 2,656 | 2,665 | 2,631 | 2,655 | 107,600 |
2017/04/24 | 2,635 | 2,655 | 2,615 | 2,646 | 95,600 |
2017/04/21 | 2,616 | 2,616 | 2,593 | 2,608 | 62,500 |
2017/04/20 | 2,589 | 2,605 | 2,571 | 2,589 | 104,400 |
2017/04/19 | 2,560 | 2,595 | 2,560 | 2,581 | 137,900 |
2017/04/18 | 2,563 | 2,574 | 2,555 | 2,562 | 68,600 |
2017/04/17 | 2,510 | 2,568 | 2,510 | 2,553 | 134,200 |
2017/04/14 | 2,545 | 2,549 | 2,518 | 2,520 | 106,600 |
2017/04/13 | 2,523 | 2,567 | 2,519 | 2,541 | 120,700 |
2017/04/12 | 2,532 | 2,553 | 2,511 | 2,541 | 115,900 |
2017/04/11 | 2,560 | 2,574 | 2,546 | 2,555 | 110,600 |
2017/04/10 | 2,568 | 2,582 | 2,550 | 2,564 | 89,200 |
2017/04/07 | 2,546 | 2,577 | 2,538 | 2,560 | 128,500 |
2017/04/06 | 2,614 | 2,629 | 2,536 | 2,545 | 159,900 |
2017/04/05 | 2,612 | 2,642 | 2,603 | 2,611 | 144,400 |
2017/04/04 | 2,617 | 2,655 | 2,614 | 2,625 | 125,200 |
2017/04/03 | 2,626 | 2,668 | 2,626 | 2,653 | 130,100 |
2017/03/31 | 2,679 | 2,687 | 2,627 | 2,627 | 142,900 |
2017/03/30 | 2,708 | 2,709 | 2,651 | 2,659 | 118,800 |
2017/03/29 | 2,717 | 2,732 | 2,696 | 2,726 | 129,500 |
2017/03/28 | 2,698 | 2,713 | 2,685 | 2,709 | 129,000 |
2017/03/27 | 2,715 | 2,719 | 2,670 | 2,676 | 105,900 |
2017/03/24 | 2,700 | 2,722 | 2,689 | 2,715 | 81,200 |
2017/03/23 | 2,704 | 2,710 | 2,675 | 2,692 | 89,400 |
2017/03/22 | 2,711 | 2,723 | 2,700 | 2,700 | 121,100 |
2017/03/21 | 2,716 | 2,744 | 2,716 | 2,736 | 80,500 |
2017/03/17 | 2,751 | 2,752 | 2,703 | 2,716 | 163,100 |
2017/03/16 | 2,720 | 2,755 | 2,709 | 2,752 | 112,600 |
2017/03/15 | 2,728 | 2,742 | 2,725 | 2,733 | 90,600 |
2017/03/14 | 2,738 | 2,765 | 2,738 | 2,749 | 83,100 |
2017/03/13 | 2,731 | 2,743 | 2,695 | 2,738 | 173,600 |
2017/03/10 | 2,798 | 2,798 | 2,711 | 2,735 | 319,900 |
2017/03/09 | 2,742 | 2,755 | 2,735 | 2,748 | 117,900 |
2017/03/08 | 2,763 | 2,763 | 2,718 | 2,736 | 190,500 |
2017/03/07 | 2,776 | 2,790 | 2,771 | 2,785 | 73,800 |
2017/03/06 | 2,802 | 2,805 | 2,767 | 2,772 | 112,700 |
2017/03/03 | 2,832 | 2,835 | 2,801 | 2,812 | 85,200 |
2017/03/02 | 2,833 | 2,853 | 2,814 | 2,837 | 144,500 |
2017/03/01 | 2,803 | 2,818 | 2,792 | 2,812 | 109,100 |
2017/02/28 | 2,784 | 2,837 | 2,781 | 2,787 | 122,400 |
2017/02/27 | 2,768 | 2,785 | 2,757 | 2,778 | 81,800 |
2017/02/24 | 2,773 | 2,779 | 2,753 | 2,770 | 90,200 |
2017/02/23 | 2,770 | 2,787 | 2,763 | 2,773 | 74,000 |
2017/02/22 | 2,780 | 2,781 | 2,755 | 2,768 | 82,300 |
2017/02/21 | 2,759 | 2,783 | 2,740 | 2,777 | 128,400 |
2017/02/20 | 2,750 | 2,779 | 2,750 | 2,774 | 85,500 |
2017/02/17 | 2,761 | 2,767 | 2,734 | 2,750 | 150,600 |
2017/02/16 | 2,790 | 2,797 | 2,769 | 2,773 | 76,800 |
2017/02/15 | 2,760 | 2,776 | 2,751 | 2,769 | 82,600 |
2017/02/14 | 2,793 | 2,807 | 2,751 | 2,752 | 144,500 |
2017/02/13 | 2,760 | 2,796 | 2,754 | 2,791 | 114,400 |
2017/02/10 | 2,730 | 2,756 | 2,703 | 2,751 | 140,300 |
2017/02/09 | 2,700 | 2,720 | 2,650 | 2,711 | 240,200 |
2017/02/08 | 2,739 | 2,740 | 2,706 | 2,722 | 132,700 |
2017/02/07 | 2,703 | 2,761 | 2,673 | 2,744 | 256,200 |
2017/02/06 | 2,954 | 2,954 | 2,696 | 2,727 | 478,400 |
2017/02/03 | 2,938 | 2,954 | 2,911 | 2,930 | 90,000 |
2017/02/02 | 2,980 | 2,980 | 2,918 | 2,924 | 82,400 |
2017/02/01 | 2,921 | 2,997 | 2,920 | 2,985 | 121,100 |
2017/01/31 | 2,937 | 2,945 | 2,918 | 2,934 | 140,400 |
2017/01/30 | 2,953 | 2,974 | 2,936 | 2,964 | 86,600 |
2017/01/27 | 2,959 | 2,986 | 2,946 | 2,972 | 81,200 |
2017/01/26 | 2,953 | 2,954 | 2,921 | 2,942 | 163,100 |
2017/01/25 | 2,981 | 2,981 | 2,925 | 2,939 | 84,300 |
2017/01/24 | 2,900 | 2,935 | 2,881 | 2,920 | 199,400 |
2017/01/23 | 2,956 | 2,967 | 2,927 | 2,944 | 110,300 |
2017/01/20 | 3,000 | 3,015 | 2,970 | 2,986 | 210,600 |
2017/01/19 | 3,040 | 3,060 | 3,000 | 3,010 | 97,800 |
2017/01/18 | 3,010 | 3,035 | 2,990 | 3,025 | 70,000 |
2017/01/17 | 3,025 | 3,035 | 2,991 | 3,005 | 123,700 |
2017/01/16 | 3,050 | 3,090 | 3,025 | 3,030 | 74,200 |
2017/01/13 | 3,045 | 3,085 | 3,030 | 3,060 | 127,600 |
2017/01/12 | 3,105 | 3,105 | 3,010 | 3,020 | 93,800 |
2017/01/11 | 3,130 | 3,140 | 3,070 | 3,080 | 102,200 |
2017/01/10 | 3,170 | 3,185 | 3,090 | 3,115 | 205,100 |
2017/01/06 | 3,090 | 3,150 | 3,070 | 3,140 | 140,200 |
2017/01/05 | 3,110 | 3,160 | 3,105 | 3,135 | 152,800 |
2017/01/04 | 3,080 | 3,105 | 3,060 | 3,090 | 99,100 |