9956 (株)バローホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 943 | 985 | 942 | 985 | 28,100 | 985 |
| 2008-12-29 | 952 | 966 | 938 | 954 | 80,200 | 954 |
| 2008-12-26 | 953 | 953 | 926 | 937 | 49,000 | 937 |
| 2008-12-25 | 947 | 949 | 933 | 944 | 36,500 | 944 |
| 2008-12-24 | 978 | 986 | 940 | 946 | 75,200 | 946 |
| 2008-12-22 | 982 | 1,005 | 977 | 998 | 284,100 | 998 |
| 2008-12-19 | 988 | 997 | 965 | 983 | 226,500 | 983 |
| 2008-12-18 | 990 | 998 | 986 | 988 | 283,000 | 988 |
| 2008-12-17 | 990 | 994 | 975 | 990 | 262,200 | 990 |
| 2008-12-16 | 948 | 989 | 931 | 980 | 256,400 | 980 |
| 2008-12-15 | 925 | 953 | 914 | 948 | 150,200 | 948 |
| 2008-12-12 | 902 | 923 | 866 | 889 | 215,400 | 889 |
| 2008-12-11 | 874 | 902 | 865 | 902 | 75,400 | 902 |
| 2008-12-10 | 902 | 910 | 875 | 875 | 110,800 | 875 |
| 2008-12-09 | 903 | 907 | 876 | 892 | 95,400 | 892 |
| 2008-12-08 | 865 | 900 | 865 | 893 | 121,600 | 893 |
| 2008-12-05 | 865 | 876 | 856 | 868 | 189,800 | 868 |
| 2008-12-04 | 851 | 876 | 849 | 875 | 159,800 | 875 |
| 2008-12-03 | 831 | 862 | 831 | 860 | 69,800 | 860 |
| 2008-12-02 | 820 | 860 | 816 | 831 | 60,100 | 831 |
| 2008-12-01 | 870 | 883 | 850 | 877 | 85,300 | 877 |
| 2008-11-28 | 835 | 855 | 835 | 850 | 79,500 | 850 |
| 2008-11-27 | 846 | 862 | 841 | 854 | 79,000 | 854 |
| 2008-11-26 | 869 | 874 | 846 | 856 | 110,200 | 856 |
| 2008-11-25 | 888 | 900 | 846 | 879 | 120,800 | 879 |
| 2008-11-21 | 861 | 880 | 838 | 880 | 135,300 | 880 |
| 2008-11-20 | 862 | 880 | 838 | 873 | 138,600 | 873 |
| 2008-11-19 | 829 | 873 | 825 | 872 | 195,200 | 872 |
| 2008-11-18 | 797 | 830 | 783 | 821 | 116,500 | 821 |
| 2008-11-17 | 763 | 810 | 755 | 806 | 188,200 | 806 |
| 2008-11-14 | 805 | 805 | 759 | 773 | 111,900 | 773 |
| 2008-11-13 | 755 | 784 | 752 | 765 | 87,800 | 765 |
| 2008-11-12 | 778 | 805 | 768 | 781 | 84,300 | 781 |
| 2008-11-11 | 810 | 820 | 765 | 813 | 146,400 | 813 |
| 2008-11-10 | 800 | 806 | 768 | 802 | 129,000 | 802 |
| 2008-11-07 | 757 | 787 | 757 | 766 | 111,500 | 766 |
| 2008-11-06 | 771 | 821 | 771 | 807 | 105,900 | 807 |
| 2008-11-05 | 802 | 821 | 789 | 821 | 171,100 | 821 |
| 2008-11-04 | 757 | 768 | 745 | 768 | 61,400 | 768 |
| 2008-10-31 | 759 | 759 | 705 | 735 | 209,400 | 735 |
| 2008-10-30 | 714 | 762 | 708 | 751 | 168,000 | 751 |
| 2008-10-29 | 721 | 722 | 666 | 718 | 153,700 | 718 |
| 2008-10-28 | 660 | 663 | 600 | 661 | 165,900 | 661 |
| 2008-10-27 | 652 | 672 | 640 | 641 | 282,100 | 641 |
| 2008-10-24 | 697 | 704 | 660 | 666 | 171,600 | 666 |
| 2008-10-23 | 684 | 717 | 661 | 717 | 139,600 | 717 |
| 2008-10-22 | 701 | 739 | 696 | 704 | 143,900 | 704 |
| 2008-10-21 | 732 | 732 | 701 | 716 | 285,400 | 716 |
| 2008-10-20 | 737 | 740 | 711 | 722 | 189,100 | 722 |
| 2008-10-17 | 730 | 750 | 720 | 738 | 219,000 | 738 |
| 2008-10-16 | 709 | 739 | 662 | 716 | 216,800 | 716 |
| 2008-10-15 | 761 | 772 | 747 | 747 | 262,100 | 747 |
| 2008-10-14 | 750 | 750 | 729 | 745 | 301,700 | 745 |
| 2008-10-10 | 670 | 670 | 631 | 650 | 285,100 | 650 |
| 2008-10-09 | 656 | 696 | 650 | 691 | 194,200 | 691 |
| 2008-10-08 | 645 | 715 | 645 | 662 | 243,400 | 662 |
| 2008-10-07 | 700 | 709 | 661 | 663 | 286,700 | 663 |
| 2008-10-06 | 767 | 768 | 724 | 727 | 102,500 | 727 |
| 2008-10-03 | 818 | 818 | 786 | 787 | 73,600 | 787 |
| 2008-10-02 | 824 | 832 | 810 | 816 | 82,600 | 816 |
| 2008-10-01 | 816 | 824 | 796 | 822 | 88,300 | 822 |
| 2008-09-30 | 776 | 813 | 768 | 807 | 125,600 | 807 |
| 2008-09-29 | 862 | 865 | 831 | 836 | 91,800 | 836 |
| 2008-09-26 | 840 | 845 | 825 | 842 | 123,700 | 842 |
| 2008-09-25 | 830 | 845 | 827 | 832 | 84,800 | 832 |
| 2008-09-24 | 850 | 857 | 833 | 857 | 86,400 | 857 |
| 2008-09-22 | 867 | 869 | 844 | 863 | 127,900 | 863 |
| 2008-09-19 | 852 | 856 | 828 | 847 | 244,000 | 847 |
| 2008-09-18 | 845 | 849 | 822 | 835 | 118,300 | 835 |
| 2008-09-17 | 914 | 914 | 852 | 855 | 134,900 | 855 |
| 2008-09-16 | 880 | 890 | 864 | 885 | 104,800 | 885 |
| 2008-09-12 | 910 | 915 | 903 | 910 | 107,700 | 910 |
| 2008-09-11 | 925 | 925 | 891 | 893 | 154,100 | 893 |
| 2008-09-10 | 900 | 939 | 900 | 935 | 134,100 | 935 |
| 2008-09-09 | 930 | 933 | 892 | 899 | 125,200 | 899 |
| 2008-09-08 | 913 | 948 | 913 | 940 | 105,000 | 940 |
| 2008-09-05 | 922 | 922 | 898 | 905 | 132,200 | 905 |
| 2008-09-04 | 940 | 940 | 925 | 932 | 104,600 | 932 |
| 2008-09-03 | 930 | 942 | 924 | 939 | 106,100 | 939 |
| 2008-09-02 | 937 | 940 | 906 | 911 | 102,900 | 911 |
| 2008-09-01 | 942 | 955 | 925 | 927 | 152,600 | 927 |
| 2008-08-29 | 968 | 985 | 962 | 972 | 200,200 | 972 |
| 2008-08-28 | 947 | 947 | 930 | 939 | 68,500 | 939 |
| 2008-08-27 | 953 | 955 | 939 | 946 | 91,000 | 946 |
| 2008-08-26 | 965 | 966 | 937 | 952 | 97,700 | 952 |
| 2008-08-25 | 991 | 993 | 971 | 978 | 73,100 | 978 |
| 2008-08-22 | 968 | 980 | 963 | 971 | 66,100 | 971 |
| 2008-08-21 | 976 | 986 | 970 | 978 | 75,600 | 978 |
| 2008-08-20 | 965 | 994 | 961 | 986 | 68,000 | 986 |
| 2008-08-19 | 999 | 1,010 | 994 | 995 | 83,500 | 995 |
| 2008-08-18 | 1,041 | 1,057 | 1,030 | 1,036 | 85,700 | 1,036 |
| 2008-08-15 | 1,022 | 1,043 | 1,021 | 1,041 | 228,600 | 1,041 |
| 2008-08-14 | 1,018 | 1,038 | 1,000 | 1,004 | 223,000 | 1,004 |
| 2008-08-13 | 1,008 | 1,020 | 998 | 1,006 | 253,800 | 1,006 |
| 2008-08-12 | 989 | 1,030 | 984 | 1,008 | 218,500 | 1,008 |
| 2008-08-11 | 999 | 1,009 | 976 | 979 | 105,000 | 979 |
| 2008-08-08 | 982 | 1,008 | 976 | 999 | 174,400 | 999 |
| 2008-08-07 | 986 | 989 | 960 | 983 | 276,500 | 983 |
| 2008-08-06 | 966 | 989 | 964 | 985 | 146,300 | 985 |
| 2008-08-05 | 952 | 966 | 945 | 959 | 234,800 | 959 |
| 2008-08-04 | 950 | 957 | 915 | 915 | 162,500 | 915 |
| 2008-08-01 | 966 | 973 | 953 | 955 | 91,400 | 955 |
| 2008-07-31 | 987 | 987 | 962 | 972 | 116,100 | 972 |
| 2008-07-30 | 976 | 986 | 969 | 981 | 103,900 | 981 |
| 2008-07-29 | 975 | 980 | 959 | 971 | 133,800 | 971 |
| 2008-07-28 | 995 | 995 | 974 | 976 | 90,600 | 976 |
| 2008-07-25 | 977 | 989 | 957 | 985 | 183,600 | 985 |
| 2008-07-24 | 980 | 995 | 974 | 987 | 220,300 | 987 |
| 2008-07-23 | 955 | 977 | 950 | 963 | 80,100 | 963 |
| 2008-07-22 | 949 | 949 | 938 | 945 | 72,800 | 945 |
| 2008-07-18 | 967 | 967 | 921 | 929 | 119,700 | 929 |
| 2008-07-17 | 935 | 957 | 930 | 953 | 158,000 | 953 |
| 2008-07-16 | 931 | 949 | 925 | 929 | 167,300 | 929 |
| 2008-07-15 | 982 | 982 | 933 | 941 | 198,600 | 941 |
| 2008-07-14 | 989 | 995 | 971 | 972 | 81,100 | 972 |
| 2008-07-11 | 995 | 1,000 | 982 | 986 | 178,900 | 986 |
| 2008-07-10 | 982 | 993 | 980 | 985 | 210,100 | 985 |
| 2008-07-09 | 972 | 995 | 970 | 981 | 147,400 | 981 |
| 2008-07-08 | 1,000 | 1,004 | 963 | 970 | 107,000 | 970 |
| 2008-07-07 | 988 | 1,003 | 981 | 1,002 | 129,000 | 1,002 |
| 2008-07-04 | 995 | 995 | 972 | 981 | 123,700 | 981 |
| 2008-07-03 | 978 | 987 | 968 | 979 | 152,000 | 979 |
| 2008-07-02 | 985 | 986 | 964 | 974 | 139,000 | 974 |
| 2008-07-01 | 1,003 | 1,003 | 980 | 987 | 143,700 | 987 |
| 2008-06-30 | 1,003 | 1,003 | 989 | 997 | 135,400 | 997 |
| 2008-06-27 | 975 | 991 | 960 | 983 | 127,900 | 983 |
| 2008-06-26 | 984 | 1,000 | 974 | 984 | 169,200 | 984 |
| 2008-06-25 | 990 | 991 | 961 | 974 | 164,100 | 974 |
| 2008-06-24 | 975 | 1,006 | 972 | 1,000 | 208,300 | 1,000 |
| 2008-06-23 | 990 | 994 | 972 | 985 | 151,300 | 985 |
| 2008-06-20 | 1,005 | 1,024 | 995 | 996 | 219,800 | 996 |
| 2008-06-19 | 1,029 | 1,040 | 1,002 | 1,014 | 245,700 | 1,014 |
| 2008-06-18 | 1,049 | 1,055 | 1,040 | 1,049 | 206,900 | 1,049 |
| 2008-06-17 | 1,007 | 1,051 | 1,007 | 1,046 | 341,300 | 1,046 |
| 2008-06-16 | 993 | 1,002 | 993 | 999 | 431,000 | 999 |
| 2008-06-13 | 996 | 1,003 | 980 | 991 | 477,700 | 991 |
| 2008-06-12 | 1,018 | 1,028 | 1,011 | 1,022 | 285,000 | 1,022 |
| 2008-06-11 | 1,029 | 1,042 | 1,029 | 1,034 | 179,600 | 1,034 |
| 2008-06-10 | 1,053 | 1,060 | 1,022 | 1,029 | 230,100 | 1,029 |
| 2008-06-09 | 1,070 | 1,084 | 1,051 | 1,051 | 258,400 | 1,051 |
| 2008-06-06 | 1,120 | 1,120 | 1,091 | 1,097 | 184,200 | 1,097 |
| 2008-06-05 | 1,090 | 1,110 | 1,074 | 1,100 | 208,000 | 1,100 |
| 2008-06-04 | 1,066 | 1,092 | 1,065 | 1,087 | 253,700 | 1,087 |
| 2008-06-03 | 1,088 | 1,093 | 1,070 | 1,073 | 156,200 | 1,073 |
| 2008-06-02 | 1,118 | 1,122 | 1,091 | 1,106 | 270,100 | 1,106 |
| 2008-05-30 | 1,150 | 1,150 | 1,120 | 1,137 | 216,100 | 1,137 |
| 2008-05-29 | 1,121 | 1,143 | 1,114 | 1,133 | 155,800 | 1,133 |
| 2008-05-28 | 1,101 | 1,119 | 1,090 | 1,101 | 228,100 | 1,101 |
| 2008-05-27 | 1,070 | 1,096 | 1,060 | 1,090 | 157,500 | 1,090 |
| 2008-05-26 | 1,049 | 1,062 | 1,038 | 1,055 | 133,000 | 1,055 |
| 2008-05-23 | 1,057 | 1,084 | 1,054 | 1,069 | 110,300 | 1,069 |
| 2008-05-22 | 1,050 | 1,077 | 1,031 | 1,074 | 162,200 | 1,074 |
| 2008-05-21 | 1,094 | 1,094 | 1,051 | 1,060 | 302,600 | 1,060 |
| 2008-05-20 | 1,104 | 1,136 | 1,104 | 1,113 | 137,400 | 1,113 |
| 2008-05-19 | 1,186 | 1,193 | 1,120 | 1,124 | 318,700 | 1,124 |
| 2008-05-16 | 1,200 | 1,220 | 1,169 | 1,186 | 236,200 | 1,186 |
| 2008-05-15 | 1,166 | 1,199 | 1,158 | 1,198 | 176,200 | 1,198 |
| 2008-05-14 | 1,159 | 1,172 | 1,150 | 1,165 | 144,000 | 1,165 |
| 2008-05-13 | 1,120 | 1,155 | 1,120 | 1,148 | 116,200 | 1,148 |
| 2008-05-12 | 1,111 | 1,144 | 1,104 | 1,136 | 70,500 | 1,136 |
| 2008-05-09 | 1,145 | 1,153 | 1,122 | 1,129 | 95,400 | 1,129 |
| 2008-05-08 | 1,130 | 1,150 | 1,130 | 1,139 | 76,800 | 1,139 |
| 2008-05-07 | 1,159 | 1,161 | 1,132 | 1,134 | 169,900 | 1,134 |
| 2008-05-02 | 1,165 | 1,165 | 1,134 | 1,139 | 108,700 | 1,139 |
| 2008-05-01 | 1,150 | 1,157 | 1,130 | 1,133 | 49,500 | 1,133 |
| 2008-04-30 | 1,143 | 1,170 | 1,123 | 1,159 | 98,100 | 1,159 |
| 2008-04-28 | 1,145 | 1,163 | 1,131 | 1,163 | 132,400 | 1,163 |
| 2008-04-25 | 1,110 | 1,135 | 1,110 | 1,130 | 113,200 | 1,130 |
| 2008-04-24 | 1,087 | 1,130 | 1,087 | 1,100 | 175,700 | 1,100 |
| 2008-04-23 | 1,080 | 1,121 | 1,080 | 1,088 | 109,400 | 1,088 |
| 2008-04-22 | 1,122 | 1,123 | 1,087 | 1,094 | 188,400 | 1,094 |
| 2008-04-21 | 1,162 | 1,164 | 1,128 | 1,157 | 207,500 | 1,157 |
| 2008-04-18 | 1,088 | 1,125 | 1,078 | 1,125 | 177,500 | 1,125 |
| 2008-04-17 | 1,061 | 1,090 | 1,060 | 1,088 | 249,600 | 1,088 |
| 2008-04-16 | 1,006 | 1,047 | 1,000 | 1,043 | 254,300 | 1,043 |
| 2008-04-15 | 957 | 980 | 954 | 976 | 169,100 | 976 |
| 2008-04-14 | 960 | 967 | 940 | 967 | 247,400 | 967 |
| 2008-04-11 | 990 | 1,011 | 982 | 1,006 | 117,400 | 1,006 |
| 2008-04-10 | 998 | 1,006 | 991 | 992 | 81,300 | 992 |
| 2008-04-09 | 1,035 | 1,045 | 1,001 | 1,010 | 151,900 | 1,010 |
| 2008-04-08 | 1,076 | 1,086 | 1,034 | 1,037 | 132,400 | 1,037 |
| 2008-04-07 | 1,064 | 1,095 | 1,051 | 1,092 | 59,200 | 1,092 |
| 2008-04-04 | 1,073 | 1,076 | 1,066 | 1,076 | 65,300 | 1,076 |
| 2008-04-03 | 1,074 | 1,082 | 1,064 | 1,080 | 138,100 | 1,080 |
| 2008-04-02 | 1,061 | 1,078 | 1,060 | 1,074 | 77,400 | 1,074 |
| 2008-04-01 | 1,047 | 1,063 | 1,026 | 1,061 | 173,200 | 1,061 |
| 2008-03-31 | 1,060 | 1,064 | 1,000 | 1,061 | 384,100 | 1,061 |
| 2008-03-28 | 986 | 1,005 | 967 | 1,000 | 231,000 | 1,000 |
| 2008-03-27 | 968 | 994 | 961 | 985 | 177,200 | 985 |
| 2008-03-26 | 942 | 973 | 942 | 968 | 214,500 | 968 |
| 2008-03-25 | 975 | 977 | 960 | 971 | 160,200 | 971 |
| 2008-03-24 | 973 | 990 | 970 | 974 | 133,100 | 974 |
| 2008-03-21 | 920 | 969 | 915 | 963 | 220,900 | 963 |
| 2008-03-19 | 926 | 934 | 903 | 914 | 162,200 | 914 |
| 2008-03-18 | 907 | 919 | 890 | 916 | 143,000 | 916 |
| 2008-03-17 | 906 | 918 | 883 | 909 | 246,300 | 909 |
| 2008-03-14 | 916 | 932 | 913 | 925 | 219,100 | 925 |
| 2008-03-13 | 943 | 950 | 909 | 917 | 119,500 | 917 |
| 2008-03-12 | 988 | 988 | 941 | 953 | 175,700 | 953 |
| 2008-03-11 | 929 | 950 | 904 | 948 | 165,200 | 948 |
| 2008-03-10 | 966 | 986 | 922 | 931 | 167,500 | 931 |
| 2008-03-07 | 989 | 996 | 961 | 967 | 228,000 | 967 |
| 2008-03-06 | 992 | 1,009 | 992 | 999 | 183,300 | 999 |
| 2008-03-05 | 1,005 | 1,010 | 983 | 984 | 420,500 | 984 |
| 2008-03-04 | 1,045 | 1,046 | 1,007 | 1,012 | 385,300 | 1,012 |
| 2008-03-03 | 1,051 | 1,064 | 1,050 | 1,050 | 341,700 | 1,050 |
| 2008-02-29 | 1,112 | 1,112 | 1,102 | 1,104 | 166,200 | 1,104 |
| 2008-02-28 | 1,145 | 1,145 | 1,105 | 1,116 | 390,600 | 1,116 |
| 2008-02-27 | 1,160 | 1,169 | 1,152 | 1,154 | 117,800 | 1,154 |
| 2008-02-26 | 1,178 | 1,178 | 1,150 | 1,150 | 142,000 | 1,150 |
| 2008-02-25 | 1,174 | 1,188 | 1,160 | 1,173 | 162,700 | 1,173 |
| 2008-02-22 | 1,137 | 1,157 | 1,125 | 1,154 | 127,400 | 1,154 |
| 2008-02-21 | 1,128 | 1,142 | 1,118 | 1,137 | 85,000 | 1,137 |
| 2008-02-20 | 1,141 | 1,144 | 1,092 | 1,107 | 179,200 | 1,107 |
| 2008-02-19 | 1,150 | 1,168 | 1,133 | 1,146 | 116,100 | 1,146 |
| 2008-02-18 | 1,120 | 1,160 | 1,116 | 1,135 | 136,000 | 1,135 |
| 2008-02-15 | 1,088 | 1,120 | 1,084 | 1,112 | 268,600 | 1,112 |
| 2008-02-14 | 1,088 | 1,094 | 1,078 | 1,087 | 135,200 | 1,087 |
| 2008-02-13 | 1,068 | 1,075 | 1,057 | 1,058 | 180,400 | 1,058 |
| 2008-02-12 | 1,052 | 1,058 | 1,043 | 1,053 | 121,400 | 1,053 |
| 2008-02-08 | 1,027 | 1,052 | 1,027 | 1,039 | 297,500 | 1,039 |
| 2008-02-07 | 1,023 | 1,040 | 1,020 | 1,027 | 305,100 | 1,027 |
| 2008-02-06 | 1,044 | 1,051 | 1,008 | 1,008 | 356,100 | 1,008 |
| 2008-02-05 | 1,060 | 1,078 | 1,057 | 1,064 | 451,400 | 1,064 |
| 2008-02-04 | 1,046 | 1,068 | 1,028 | 1,044 | 227,400 | 1,044 |
| 2008-02-01 | 1,042 | 1,060 | 1,025 | 1,026 | 387,100 | 1,026 |
| 2008-01-31 | 1,071 | 1,080 | 1,035 | 1,045 | 463,800 | 1,045 |
| 2008-01-30 | 1,116 | 1,116 | 1,071 | 1,081 | 131,200 | 1,081 |
| 2008-01-29 | 1,131 | 1,131 | 1,089 | 1,105 | 163,300 | 1,105 |
| 2008-01-28 | 1,125 | 1,126 | 1,086 | 1,091 | 102,500 | 1,091 |
| 2008-01-25 | 1,137 | 1,137 | 1,108 | 1,126 | 153,200 | 1,126 |
| 2008-01-24 | 1,080 | 1,100 | 1,070 | 1,097 | 127,100 | 1,097 |
| 2008-01-23 | 1,061 | 1,104 | 1,051 | 1,061 | 146,400 | 1,061 |
| 2008-01-22 | 1,070 | 1,098 | 1,042 | 1,047 | 186,000 | 1,047 |
| 2008-01-21 | 1,122 | 1,144 | 1,100 | 1,104 | 194,200 | 1,104 |
| 2008-01-18 | 1,110 | 1,188 | 1,106 | 1,182 | 201,700 | 1,182 |
| 2008-01-17 | 1,150 | 1,160 | 1,107 | 1,144 | 248,100 | 1,144 |
| 2008-01-16 | 1,200 | 1,201 | 1,139 | 1,152 | 178,500 | 1,152 |
| 2008-01-15 | 1,274 | 1,283 | 1,215 | 1,223 | 211,700 | 1,223 |
| 2008-01-11 | 1,302 | 1,302 | 1,262 | 1,267 | 171,100 | 1,267 |
| 2008-01-10 | 1,292 | 1,292 | 1,266 | 1,282 | 155,900 | 1,282 |
| 2008-01-09 | 1,264 | 1,299 | 1,261 | 1,293 | 174,500 | 1,293 |
| 2008-01-08 | 1,290 | 1,300 | 1,275 | 1,289 | 166,800 | 1,289 |
| 2008-01-07 | 1,301 | 1,323 | 1,265 | 1,310 | 197,100 | 1,310 |
| 2008-01-04 | 1,370 | 1,371 | 1,306 | 1,316 | 153,900 | 1,316 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2005-09-27]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
