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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,820 | 1,828 | 1,812 | 1,822 | 66,200 |
| 2022/12/29 | 1,830 | 1,830 | 1,803 | 1,806 | 137,800 |
| 2022/12/28 | 1,830 | 1,839 | 1,817 | 1,838 | 74,000 |
| 2022/12/27 | 1,803 | 1,832 | 1,801 | 1,830 | 115,900 |
| 2022/12/26 | 1,795 | 1,800 | 1,790 | 1,799 | 59,900 |
| 2022/12/23 | 1,775 | 1,793 | 1,775 | 1,792 | 67,400 |
| 2022/12/22 | 1,768 | 1,783 | 1,764 | 1,782 | 70,000 |
| 2022/12/21 | 1,750 | 1,773 | 1,750 | 1,766 | 103,800 |
| 2022/12/20 | 1,775 | 1,782 | 1,744 | 1,770 | 99,500 |
| 2022/12/19 | 1,774 | 1,779 | 1,759 | 1,775 | 62,300 |
| 2022/12/16 | 1,785 | 1,786 | 1,769 | 1,775 | 153,500 |
| 2022/12/15 | 1,774 | 1,790 | 1,767 | 1,786 | 88,700 |
| 2022/12/14 | 1,768 | 1,774 | 1,762 | 1,769 | 81,000 |
| 2022/12/13 | 1,775 | 1,784 | 1,767 | 1,769 | 93,800 |
| 2022/12/12 | 1,755 | 1,766 | 1,743 | 1,761 | 103,000 |
| 2022/12/09 | 1,765 | 1,774 | 1,758 | 1,762 | 91,000 |
| 2022/12/08 | 1,748 | 1,761 | 1,740 | 1,760 | 94,000 |
| 2022/12/07 | 1,730 | 1,749 | 1,726 | 1,748 | 106,100 |
| 2022/12/06 | 1,716 | 1,734 | 1,713 | 1,731 | 108,400 |
| 2022/12/05 | 1,734 | 1,734 | 1,714 | 1,725 | 119,600 |
| 2022/12/02 | 1,753 | 1,756 | 1,723 | 1,733 | 169,000 |
| 2022/12/01 | 1,762 | 1,777 | 1,755 | 1,777 | 124,200 |
| 2022/11/30 | 1,790 | 1,800 | 1,757 | 1,758 | 145,400 |
| 2022/11/29 | 1,807 | 1,807 | 1,786 | 1,800 | 121,800 |
| 2022/11/28 | 1,828 | 1,834 | 1,807 | 1,816 | 138,100 |
| 2022/11/25 | 1,871 | 1,880 | 1,867 | 1,872 | 72,100 |
| 2022/11/24 | 1,859 | 1,873 | 1,852 | 1,869 | 167,200 |
| 2022/11/22 | 1,817 | 1,839 | 1,817 | 1,832 | 107,900 |
| 2022/11/21 | 1,811 | 1,813 | 1,794 | 1,808 | 91,300 |
| 2022/11/18 | 1,797 | 1,806 | 1,786 | 1,795 | 67,700 |
| 2022/11/17 | 1,780 | 1,795 | 1,778 | 1,792 | 65,100 |
| 2022/11/16 | 1,775 | 1,786 | 1,765 | 1,784 | 134,900 |
| 2022/11/15 | 1,754 | 1,791 | 1,754 | 1,783 | 135,400 |
| 2022/11/14 | 1,767 | 1,794 | 1,760 | 1,765 | 114,300 |
| 2022/11/11 | 1,777 | 1,779 | 1,750 | 1,766 | 158,800 |
| 2022/11/10 | 1,762 | 1,764 | 1,751 | 1,764 | 91,400 |
| 2022/11/09 | 1,750 | 1,768 | 1,739 | 1,768 | 107,100 |
| 2022/11/08 | 1,736 | 1,750 | 1,733 | 1,745 | 103,100 |
| 2022/11/07 | 1,713 | 1,732 | 1,706 | 1,731 | 108,500 |
| 2022/11/04 | 1,710 | 1,712 | 1,701 | 1,702 | 99,200 |
| 2022/11/02 | 1,707 | 1,729 | 1,703 | 1,723 | 152,800 |
| 2022/11/01 | 1,724 | 1,725 | 1,708 | 1,716 | 66,100 |
| 2022/10/31 | 1,747 | 1,747 | 1,706 | 1,720 | 131,800 |
| 2022/10/28 | 1,708 | 1,717 | 1,700 | 1,711 | 551,700 |
| 2022/10/27 | 1,732 | 1,742 | 1,710 | 1,711 | 144,500 |
| 2022/10/26 | 1,718 | 1,746 | 1,715 | 1,735 | 141,000 |
| 2022/10/25 | 1,724 | 1,724 | 1,700 | 1,709 | 134,300 |
| 2022/10/24 | 1,730 | 1,730 | 1,708 | 1,719 | 173,800 |
| 2022/10/21 | 1,725 | 1,736 | 1,718 | 1,720 | 170,800 |
| 2022/10/20 | 1,740 | 1,749 | 1,730 | 1,739 | 118,600 |
| 2022/10/19 | 1,743 | 1,758 | 1,739 | 1,754 | 96,100 |
| 2022/10/18 | 1,740 | 1,760 | 1,736 | 1,747 | 152,200 |
| 2022/10/17 | 1,728 | 1,729 | 1,715 | 1,717 | 184,900 |
| 2022/10/14 | 1,753 | 1,766 | 1,738 | 1,742 | 195,300 |
| 2022/10/13 | 1,726 | 1,735 | 1,709 | 1,733 | 253,500 |
| 2022/10/12 | 1,750 | 1,753 | 1,721 | 1,722 | 304,700 |
| 2022/10/11 | 1,740 | 1,757 | 1,740 | 1,750 | 138,300 |
| 2022/10/07 | 1,785 | 1,785 | 1,765 | 1,765 | 103,200 |
| 2022/10/06 | 1,799 | 1,813 | 1,794 | 1,794 | 99,400 |
| 2022/10/05 | 1,821 | 1,821 | 1,798 | 1,798 | 87,600 |
| 2022/10/04 | 1,763 | 1,822 | 1,763 | 1,816 | 127,900 |
| 2022/10/03 | 1,769 | 1,769 | 1,728 | 1,740 | 104,900 |
| 2022/09/30 | 1,793 | 1,808 | 1,776 | 1,779 | 106,100 |
| 2022/09/29 | 1,790 | 1,805 | 1,775 | 1,796 | 179,500 |
| 2022/09/28 | 1,787 | 1,809 | 1,774 | 1,809 | 140,600 |
| 2022/09/27 | 1,800 | 1,814 | 1,797 | 1,807 | 133,300 |
| 2022/09/26 | 1,789 | 1,811 | 1,787 | 1,801 | 159,900 |
| 2022/09/22 | 1,792 | 1,801 | 1,786 | 1,797 | 154,300 |
| 2022/09/21 | 1,810 | 1,818 | 1,788 | 1,790 | 148,100 |
| 2022/09/20 | 1,820 | 1,827 | 1,807 | 1,815 | 136,200 |
| 2022/09/16 | 1,784 | 1,806 | 1,781 | 1,803 | 209,900 |
| 2022/09/15 | 1,770 | 1,790 | 1,768 | 1,786 | 121,500 |
| 2022/09/14 | 1,765 | 1,772 | 1,758 | 1,767 | 110,100 |
| 2022/09/13 | 1,768 | 1,790 | 1,759 | 1,788 | 134,100 |
| 2022/09/12 | 1,764 | 1,771 | 1,756 | 1,764 | 126,200 |
| 2022/09/09 | 1,720 | 1,757 | 1,720 | 1,757 | 178,500 |
| 2022/09/08 | 1,711 | 1,734 | 1,704 | 1,733 | 267,600 |
| 2022/09/07 | 1,704 | 1,711 | 1,693 | 1,699 | 223,100 |
| 2022/09/06 | 1,728 | 1,730 | 1,703 | 1,712 | 280,700 |
| 2022/09/05 | 1,745 | 1,745 | 1,726 | 1,728 | 285,900 |
| 2022/09/02 | 1,763 | 1,764 | 1,756 | 1,760 | 149,000 |
| 2022/09/01 | 1,765 | 1,772 | 1,757 | 1,759 | 204,300 |
| 2022/08/31 | 1,784 | 1,794 | 1,778 | 1,778 | 237,700 |
| 2022/08/30 | 1,810 | 1,810 | 1,796 | 1,802 | 114,500 |
| 2022/08/29 | 1,802 | 1,802 | 1,789 | 1,798 | 200,700 |
| 2022/08/26 | 1,840 | 1,843 | 1,822 | 1,824 | 127,300 |
| 2022/08/25 | 1,850 | 1,853 | 1,839 | 1,841 | 80,700 |
| 2022/08/24 | 1,852 | 1,863 | 1,851 | 1,855 | 70,500 |
| 2022/08/23 | 1,856 | 1,859 | 1,842 | 1,852 | 106,400 |
| 2022/08/22 | 1,857 | 1,874 | 1,852 | 1,866 | 109,300 |
| 2022/08/19 | 1,884 | 1,884 | 1,869 | 1,873 | 90,200 |
| 2022/08/18 | 1,880 | 1,887 | 1,867 | 1,871 | 94,300 |
| 2022/08/17 | 1,870 | 1,892 | 1,870 | 1,886 | 110,800 |
| 2022/08/16 | 1,865 | 1,867 | 1,851 | 1,859 | 81,200 |
| 2022/08/15 | 1,850 | 1,865 | 1,845 | 1,855 | 106,400 |
| 2022/08/12 | 1,838 | 1,866 | 1,816 | 1,854 | 153,100 |
| 2022/08/10 | 1,830 | 1,848 | 1,816 | 1,839 | 156,600 |
| 2022/08/09 | 1,848 | 1,860 | 1,831 | 1,836 | 65,100 |
| 2022/08/08 | 1,858 | 1,865 | 1,840 | 1,848 | 75,100 |
| 2022/08/05 | 1,831 | 1,866 | 1,831 | 1,857 | 92,400 |
| 2022/08/04 | 1,839 | 1,844 | 1,826 | 1,836 | 85,800 |
| 2022/08/03 | 1,858 | 1,863 | 1,837 | 1,839 | 111,300 |
| 2022/08/02 | 1,888 | 1,888 | 1,850 | 1,858 | 101,800 |
| 2022/08/01 | 1,880 | 1,898 | 1,871 | 1,894 | 80,200 |
| 2022/07/29 | 1,904 | 1,904 | 1,868 | 1,872 | 107,700 |
| 2022/07/28 | 1,895 | 1,903 | 1,877 | 1,897 | 96,400 |
| 2022/07/27 | 1,907 | 1,913 | 1,894 | 1,894 | 63,000 |
| 2022/07/26 | 1,935 | 1,935 | 1,908 | 1,908 | 66,700 |
| 2022/07/25 | 1,923 | 1,941 | 1,914 | 1,935 | 79,700 |
| 2022/07/22 | 1,934 | 1,939 | 1,925 | 1,925 | 87,800 |
| 2022/07/21 | 1,907 | 1,935 | 1,907 | 1,934 | 68,100 |
| 2022/07/20 | 1,892 | 1,917 | 1,885 | 1,916 | 88,700 |
| 2022/07/19 | 1,900 | 1,900 | 1,873 | 1,881 | 89,200 |
| 2022/07/15 | 1,908 | 1,914 | 1,895 | 1,902 | 73,500 |
| 2022/07/14 | 1,910 | 1,910 | 1,895 | 1,904 | 69,400 |
| 2022/07/13 | 1,900 | 1,919 | 1,894 | 1,917 | 68,300 |
| 2022/07/12 | 1,933 | 1,934 | 1,899 | 1,901 | 90,500 |
| 2022/07/11 | 1,910 | 1,937 | 1,903 | 1,933 | 108,700 |
| 2022/07/08 | 1,883 | 1,914 | 1,870 | 1,898 | 257,000 |
| 2022/07/07 | 1,849 | 1,877 | 1,845 | 1,874 | 133,800 |
| 2022/07/06 | 1,825 | 1,846 | 1,824 | 1,844 | 89,500 |
| 2022/07/05 | 1,825 | 1,836 | 1,824 | 1,826 | 77,500 |
| 2022/07/04 | 1,830 | 1,846 | 1,822 | 1,838 | 116,600 |
| 2022/07/01 | 1,820 | 1,834 | 1,803 | 1,808 | 165,500 |
| 2022/06/30 | 1,843 | 1,860 | 1,821 | 1,825 | 139,800 |
| 2022/06/29 | 1,816 | 1,847 | 1,815 | 1,832 | 173,200 |
| 2022/06/28 | 1,809 | 1,835 | 1,803 | 1,834 | 151,600 |
| 2022/06/27 | 1,829 | 1,831 | 1,813 | 1,826 | 121,100 |
| 2022/06/24 | 1,811 | 1,827 | 1,801 | 1,821 | 112,900 |
| 2022/06/23 | 1,795 | 1,809 | 1,793 | 1,800 | 139,900 |
| 2022/06/22 | 1,807 | 1,822 | 1,804 | 1,813 | 89,400 |
| 2022/06/21 | 1,800 | 1,806 | 1,793 | 1,798 | 73,800 |
| 2022/06/20 | 1,793 | 1,803 | 1,770 | 1,779 | 72,900 |
| 2022/06/17 | 1,780 | 1,798 | 1,762 | 1,791 | 149,100 |
| 2022/06/16 | 1,815 | 1,830 | 1,791 | 1,795 | 105,200 |
| 2022/06/15 | 1,800 | 1,802 | 1,785 | 1,790 | 88,000 |
| 2022/06/14 | 1,800 | 1,816 | 1,795 | 1,805 | 97,300 |
| 2022/06/13 | 1,813 | 1,820 | 1,798 | 1,820 | 106,600 |
| 2022/06/10 | 1,845 | 1,846 | 1,826 | 1,826 | 136,100 |
| 2022/06/09 | 1,860 | 1,865 | 1,855 | 1,855 | 94,700 |
| 2022/06/08 | 1,866 | 1,879 | 1,861 | 1,872 | 81,900 |
| 2022/06/07 | 1,862 | 1,870 | 1,858 | 1,863 | 78,700 |
| 2022/06/06 | 1,860 | 1,870 | 1,854 | 1,861 | 73,700 |
| 2022/06/03 | 1,886 | 1,891 | 1,858 | 1,866 | 95,800 |
| 2022/06/02 | 1,903 | 1,905 | 1,873 | 1,880 | 106,500 |
| 2022/06/01 | 1,878 | 1,915 | 1,871 | 1,911 | 109,300 |
| 2022/05/31 | 1,889 | 1,897 | 1,861 | 1,861 | 106,100 |
| 2022/05/30 | 1,881 | 1,911 | 1,866 | 1,897 | 147,200 |
| 2022/05/27 | 1,861 | 1,861 | 1,835 | 1,846 | 52,100 |
| 2022/05/26 | 1,835 | 1,856 | 1,835 | 1,838 | 63,800 |
| 2022/05/25 | 1,863 | 1,872 | 1,840 | 1,841 | 73,500 |
| 2022/05/24 | 1,884 | 1,886 | 1,853 | 1,858 | 101,800 |
| 2022/05/23 | 1,860 | 1,888 | 1,860 | 1,876 | 88,400 |
| 2022/05/20 | 1,835 | 1,854 | 1,831 | 1,842 | 94,500 |
| 2022/05/19 | 1,839 | 1,844 | 1,821 | 1,838 | 143,700 |
| 2022/05/18 | 1,890 | 1,898 | 1,870 | 1,875 | 105,500 |
| 2022/05/17 | 1,872 | 1,930 | 1,872 | 1,893 | 172,200 |
| 2022/05/16 | 1,937 | 1,948 | 1,866 | 1,872 | 125,800 |
| 2022/05/13 | 1,877 | 1,926 | 1,870 | 1,916 | 163,200 |
| 2022/05/12 | 1,961 | 1,978 | 1,897 | 1,900 | 188,500 |
| 2022/05/11 | 1,960 | 1,984 | 1,951 | 1,976 | 127,500 |
| 2022/05/10 | 1,990 | 1,996 | 1,967 | 1,995 | 151,200 |
| 2022/05/09 | 2,033 | 2,035 | 2,001 | 2,001 | 63,800 |
| 2022/05/06 | 2,031 | 2,056 | 2,025 | 2,050 | 108,400 |
| 2022/05/02 | 2,034 | 2,042 | 2,016 | 2,034 | 86,000 |
| 2022/04/28 | 1,977 | 2,049 | 1,972 | 2,042 | 97,300 |
| 2022/04/27 | 1,995 | 2,001 | 1,972 | 1,979 | 152,800 |
| 2022/04/26 | 2,029 | 2,042 | 2,017 | 2,017 | 40,500 |
| 2022/04/25 | 2,020 | 2,037 | 2,011 | 2,027 | 47,700 |
| 2022/04/22 | 2,032 | 2,055 | 2,023 | 2,054 | 46,800 |
| 2022/04/21 | 2,058 | 2,078 | 2,055 | 2,068 | 58,100 |
| 2022/04/20 | 2,037 | 2,057 | 2,015 | 2,051 | 54,700 |
| 2022/04/19 | 2,030 | 2,046 | 2,006 | 2,006 | 68,400 |
| 2022/04/18 | 2,037 | 2,040 | 1,997 | 2,030 | 82,600 |
| 2022/04/15 | 2,090 | 2,098 | 2,052 | 2,052 | 64,500 |
| 2022/04/14 | 2,105 | 2,112 | 2,097 | 2,102 | 72,200 |
| 2022/04/13 | 2,116 | 2,132 | 2,105 | 2,114 | 77,000 |
| 2022/04/12 | 2,124 | 2,140 | 2,102 | 2,105 | 76,900 |
| 2022/04/11 | 2,157 | 2,158 | 2,128 | 2,136 | 76,000 |
| 2022/04/08 | 2,177 | 2,177 | 2,115 | 2,150 | 91,000 |
| 2022/04/07 | 2,147 | 2,147 | 2,107 | 2,131 | 78,400 |
| 2022/04/06 | 2,173 | 2,197 | 2,162 | 2,165 | 82,900 |
| 2022/04/05 | 2,170 | 2,191 | 2,153 | 2,172 | 96,200 |
| 2022/04/04 | 2,131 | 2,150 | 2,095 | 2,144 | 94,700 |
| 2022/04/01 | 2,104 | 2,149 | 2,098 | 2,149 | 107,600 |
| 2022/03/31 | 2,142 | 2,151 | 2,111 | 2,115 | 100,200 |
| 2022/03/30 | 2,186 | 2,186 | 2,129 | 2,152 | 112,200 |
| 2022/03/29 | 2,183 | 2,215 | 2,158 | 2,211 | 155,300 |
| 2022/03/28 | 2,191 | 2,192 | 2,177 | 2,180 | 60,600 |
| 2022/03/25 | 2,189 | 2,194 | 2,176 | 2,183 | 68,400 |
| 2022/03/24 | 2,190 | 2,202 | 2,151 | 2,179 | 85,600 |
| 2022/03/23 | 2,188 | 2,223 | 2,181 | 2,213 | 75,700 |
| 2022/03/22 | 2,209 | 2,209 | 2,171 | 2,177 | 95,600 |
| 2022/03/18 | 2,201 | 2,226 | 2,183 | 2,194 | 194,200 |
| 2022/03/17 | 2,239 | 2,244 | 2,207 | 2,210 | 138,800 |
| 2022/03/16 | 2,223 | 2,232 | 2,208 | 2,209 | 100,100 |
| 2022/03/15 | 2,135 | 2,199 | 2,127 | 2,193 | 73,100 |
| 2022/03/14 | 2,144 | 2,144 | 2,102 | 2,124 | 72,200 |
| 2022/03/11 | 2,107 | 2,139 | 2,107 | 2,122 | 101,800 |
| 2022/03/10 | 2,126 | 2,160 | 2,104 | 2,150 | 102,500 |
| 2022/03/09 | 2,074 | 2,094 | 2,051 | 2,076 | 117,000 |
| 2022/03/08 | 2,111 | 2,140 | 2,081 | 2,099 | 96,100 |
| 2022/03/07 | 2,145 | 2,145 | 2,115 | 2,126 | 66,500 |
| 2022/03/04 | 2,177 | 2,179 | 2,146 | 2,154 | 65,500 |
| 2022/03/03 | 2,189 | 2,191 | 2,165 | 2,177 | 57,500 |
| 2022/03/02 | 2,200 | 2,219 | 2,153 | 2,153 | 66,600 |
| 2022/03/01 | 2,230 | 2,247 | 2,217 | 2,232 | 70,700 |
| 2022/02/28 | 2,172 | 2,234 | 2,161 | 2,225 | 84,900 |
| 2022/02/25 | 2,170 | 2,170 | 2,153 | 2,163 | 54,700 |
| 2022/02/24 | 2,178 | 2,190 | 2,151 | 2,188 | 64,500 |
| 2022/02/22 | 2,180 | 2,191 | 2,165 | 2,178 | 69,300 |
| 2022/02/21 | 2,192 | 2,208 | 2,183 | 2,194 | 44,800 |
| 2022/02/18 | 2,205 | 2,224 | 2,200 | 2,211 | 65,400 |
| 2022/02/17 | 2,244 | 2,247 | 2,217 | 2,222 | 56,400 |
| 2022/02/16 | 2,272 | 2,273 | 2,236 | 2,254 | 75,400 |
| 2022/02/15 | 2,233 | 2,258 | 2,210 | 2,257 | 81,700 |
| 2022/02/14 | 2,201 | 2,233 | 2,190 | 2,222 | 117,800 |
| 2022/02/10 | 2,279 | 2,279 | 2,226 | 2,233 | 89,000 |
| 2022/02/09 | 2,255 | 2,283 | 2,249 | 2,252 | 149,700 |
| 2022/02/08 | 2,188 | 2,252 | 2,188 | 2,239 | 155,000 |
| 2022/02/07 | 2,240 | 2,277 | 2,230 | 2,250 | 63,500 |
| 2022/02/04 | 2,264 | 2,277 | 2,249 | 2,259 | 57,200 |
| 2022/02/03 | 2,250 | 2,270 | 2,246 | 2,262 | 63,900 |
| 2022/02/02 | 2,200 | 2,249 | 2,200 | 2,248 | 55,100 |
| 2022/02/01 | 2,206 | 2,229 | 2,200 | 2,200 | 51,700 |
| 2022/01/31 | 2,182 | 2,209 | 2,180 | 2,201 | 49,900 |
| 2022/01/28 | 2,190 | 2,208 | 2,171 | 2,185 | 88,200 |
| 2022/01/27 | 2,153 | 2,163 | 2,123 | 2,141 | 111,400 |
| 2022/01/26 | 2,187 | 2,201 | 2,153 | 2,153 | 38,400 |
| 2022/01/25 | 2,183 | 2,187 | 2,153 | 2,186 | 52,800 |
| 2022/01/24 | 2,161 | 2,187 | 2,135 | 2,187 | 45,600 |
| 2022/01/21 | 2,130 | 2,163 | 2,128 | 2,162 | 75,500 |
| 2022/01/20 | 2,182 | 2,191 | 2,145 | 2,145 | 94,200 |
| 2022/01/19 | 2,154 | 2,165 | 2,131 | 2,135 | 107,800 |
| 2022/01/18 | 2,236 | 2,236 | 2,162 | 2,169 | 76,500 |
| 2022/01/17 | 2,185 | 2,215 | 2,185 | 2,213 | 43,600 |
| 2022/01/14 | 2,180 | 2,193 | 2,167 | 2,185 | 112,300 |
| 2022/01/13 | 2,179 | 2,179 | 2,151 | 2,165 | 82,100 |
| 2022/01/12 | 2,153 | 2,192 | 2,149 | 2,179 | 99,600 |
| 2022/01/11 | 2,156 | 2,157 | 2,110 | 2,144 | 101,200 |
| 2022/01/07 | 2,150 | 2,163 | 2,125 | 2,142 | 63,200 |
| 2022/01/06 | 2,180 | 2,198 | 2,151 | 2,151 | 71,500 |
| 2022/01/05 | 2,200 | 2,202 | 2,175 | 2,186 | 55,400 |
| 2022/01/04 | 2,165 | 2,194 | 2,146 | 2,192 | 102,900 |