9956 (株)バローホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 729 | 729 | 718 | 719 | 28,600 | 719 |
| 2009-12-29 | 726 | 728 | 721 | 726 | 43,200 | 726 |
| 2009-12-28 | 716 | 721 | 706 | 717 | 54,700 | 717 |
| 2009-12-25 | 714 | 714 | 702 | 706 | 27,300 | 706 |
| 2009-12-24 | 696 | 705 | 696 | 704 | 30,000 | 704 |
| 2009-12-22 | 702 | 703 | 697 | 698 | 46,200 | 698 |
| 2009-12-21 | 706 | 710 | 703 | 703 | 11,800 | 703 |
| 2009-12-18 | 702 | 707 | 700 | 706 | 27,500 | 706 |
| 2009-12-17 | 705 | 710 | 704 | 708 | 18,700 | 708 |
| 2009-12-16 | 704 | 714 | 700 | 705 | 52,100 | 705 |
| 2009-12-15 | 703 | 705 | 690 | 694 | 39,700 | 694 |
| 2009-12-14 | 710 | 710 | 697 | 701 | 52,100 | 701 |
| 2009-12-11 | 714 | 714 | 702 | 708 | 72,600 | 708 |
| 2009-12-10 | 725 | 725 | 704 | 710 | 70,600 | 710 |
| 2009-12-09 | 701 | 707 | 698 | 705 | 33,900 | 705 |
| 2009-12-08 | 695 | 702 | 694 | 697 | 66,100 | 697 |
| 2009-12-07 | 706 | 707 | 695 | 698 | 41,400 | 698 |
| 2009-12-04 | 710 | 711 | 695 | 698 | 58,200 | 698 |
| 2009-12-03 | 695 | 708 | 694 | 708 | 59,000 | 708 |
| 2009-12-02 | 694 | 694 | 681 | 686 | 70,300 | 686 |
| 2009-12-01 | 685 | 697 | 684 | 697 | 85,800 | 697 |
| 2009-11-30 | 675 | 685 | 670 | 685 | 104,800 | 685 |
| 2009-11-27 | 671 | 677 | 668 | 672 | 69,000 | 672 |
| 2009-11-26 | 672 | 677 | 670 | 673 | 79,100 | 673 |
| 2009-11-25 | 672 | 677 | 665 | 670 | 66,500 | 670 |
| 2009-11-24 | 680 | 681 | 670 | 672 | 90,000 | 672 |
| 2009-11-20 | 670 | 683 | 669 | 683 | 94,000 | 683 |
| 2009-11-19 | 690 | 690 | 665 | 672 | 117,300 | 672 |
| 2009-11-18 | 698 | 705 | 692 | 696 | 61,800 | 696 |
| 2009-11-17 | 703 | 713 | 687 | 694 | 94,100 | 694 |
| 2009-11-16 | 710 | 712 | 703 | 706 | 60,300 | 706 |
| 2009-11-13 | 710 | 720 | 706 | 708 | 76,700 | 708 |
| 2009-11-12 | 715 | 717 | 700 | 703 | 91,300 | 703 |
| 2009-11-11 | 731 | 734 | 713 | 715 | 76,100 | 715 |
| 2009-11-10 | 735 | 744 | 711 | 729 | 93,100 | 729 |
| 2009-11-09 | 750 | 762 | 741 | 741 | 75,100 | 741 |
| 2009-11-06 | 777 | 777 | 756 | 760 | 62,900 | 760 |
| 2009-11-05 | 787 | 787 | 776 | 780 | 53,600 | 780 |
| 2009-11-04 | 780 | 786 | 775 | 786 | 43,300 | 786 |
| 2009-11-02 | 785 | 790 | 774 | 784 | 26,100 | 784 |
| 2009-10-30 | 777 | 785 | 777 | 784 | 37,100 | 784 |
| 2009-10-29 | 780 | 782 | 774 | 775 | 71,500 | 775 |
| 2009-10-28 | 777 | 783 | 774 | 781 | 56,100 | 781 |
| 2009-10-27 | 780 | 784 | 769 | 775 | 66,600 | 775 |
| 2009-10-26 | 783 | 789 | 780 | 786 | 51,700 | 786 |
| 2009-10-23 | 788 | 789 | 779 | 783 | 61,500 | 783 |
| 2009-10-22 | 782 | 788 | 776 | 788 | 59,800 | 788 |
| 2009-10-21 | 780 | 803 | 780 | 797 | 59,900 | 797 |
| 2009-10-20 | 789 | 801 | 787 | 797 | 36,600 | 797 |
| 2009-10-19 | 784 | 793 | 777 | 788 | 40,100 | 788 |
| 2009-10-16 | 797 | 797 | 782 | 794 | 47,700 | 794 |
| 2009-10-15 | 788 | 797 | 780 | 792 | 64,900 | 792 |
| 2009-10-14 | 782 | 785 | 769 | 778 | 57,000 | 778 |
| 2009-10-13 | 777 | 790 | 774 | 778 | 47,600 | 778 |
| 2009-10-09 | 774 | 790 | 763 | 784 | 52,200 | 784 |
| 2009-10-08 | 777 | 780 | 764 | 773 | 50,100 | 773 |
| 2009-10-07 | 757 | 773 | 756 | 769 | 55,800 | 769 |
| 2009-10-06 | 772 | 780 | 761 | 767 | 48,900 | 767 |
| 2009-10-05 | 765 | 790 | 761 | 774 | 64,700 | 774 |
| 2009-10-02 | 740 | 772 | 733 | 756 | 128,000 | 756 |
| 2009-10-01 | 800 | 803 | 785 | 800 | 64,100 | 800 |
| 2009-09-30 | 812 | 822 | 812 | 818 | 23,400 | 818 |
| 2009-09-29 | 830 | 830 | 811 | 818 | 41,100 | 818 |
| 2009-09-28 | 814 | 834 | 814 | 834 | 51,200 | 834 |
| 2009-09-25 | 828 | 829 | 806 | 812 | 38,500 | 812 |
| 2009-09-24 | 815 | 838 | 812 | 838 | 64,000 | 838 |
| 2009-09-18 | 809 | 815 | 787 | 815 | 71,000 | 815 |
| 2009-09-17 | 815 | 817 | 808 | 817 | 44,800 | 817 |
| 2009-09-16 | 825 | 830 | 814 | 815 | 67,500 | 815 |
| 2009-09-15 | 824 | 833 | 824 | 826 | 24,200 | 826 |
| 2009-09-14 | 833 | 835 | 813 | 821 | 67,100 | 821 |
| 2009-09-11 | 834 | 841 | 831 | 831 | 89,300 | 831 |
| 2009-09-10 | 835 | 845 | 828 | 839 | 51,300 | 839 |
| 2009-09-09 | 838 | 838 | 825 | 826 | 30,900 | 826 |
| 2009-09-08 | 829 | 838 | 826 | 837 | 43,400 | 837 |
| 2009-09-07 | 832 | 839 | 827 | 827 | 25,200 | 827 |
| 2009-09-04 | 838 | 838 | 829 | 831 | 31,000 | 831 |
| 2009-09-03 | 842 | 845 | 830 | 836 | 43,200 | 836 |
| 2009-09-02 | 838 | 846 | 833 | 839 | 104,600 | 839 |
| 2009-09-01 | 854 | 870 | 853 | 863 | 56,200 | 863 |
| 2009-08-31 | 861 | 883 | 853 | 853 | 64,300 | 853 |
| 2009-08-28 | 849 | 856 | 845 | 854 | 49,200 | 854 |
| 2009-08-27 | 847 | 863 | 840 | 846 | 36,100 | 846 |
| 2009-08-26 | 837 | 870 | 833 | 855 | 63,500 | 855 |
| 2009-08-25 | 833 | 835 | 826 | 831 | 33,300 | 831 |
| 2009-08-24 | 831 | 835 | 815 | 833 | 73,200 | 833 |
| 2009-08-21 | 818 | 818 | 802 | 805 | 51,300 | 805 |
| 2009-08-20 | 815 | 823 | 806 | 815 | 36,200 | 815 |
| 2009-08-19 | 821 | 821 | 803 | 809 | 52,900 | 809 |
| 2009-08-18 | 810 | 827 | 810 | 819 | 36,800 | 819 |
| 2009-08-17 | 835 | 835 | 812 | 819 | 90,300 | 819 |
| 2009-08-14 | 843 | 848 | 827 | 831 | 100,100 | 831 |
| 2009-08-13 | 825 | 845 | 822 | 838 | 81,200 | 838 |
| 2009-08-12 | 816 | 829 | 810 | 818 | 127,300 | 818 |
| 2009-08-11 | 801 | 818 | 797 | 815 | 59,600 | 815 |
| 2009-08-10 | 787 | 800 | 787 | 797 | 30,600 | 797 |
| 2009-08-07 | 790 | 795 | 785 | 795 | 24,200 | 795 |
| 2009-08-06 | 794 | 799 | 790 | 791 | 38,300 | 791 |
| 2009-08-05 | 795 | 806 | 786 | 786 | 53,300 | 786 |
| 2009-08-04 | 787 | 793 | 784 | 792 | 48,000 | 792 |
| 2009-08-03 | 784 | 796 | 782 | 786 | 32,600 | 786 |
| 2009-07-31 | 789 | 789 | 770 | 784 | 39,100 | 784 |
| 2009-07-30 | 785 | 788 | 770 | 786 | 52,500 | 786 |
| 2009-07-29 | 782 | 785 | 778 | 785 | 44,600 | 785 |
| 2009-07-28 | 779 | 784 | 770 | 781 | 36,500 | 781 |
| 2009-07-27 | 780 | 784 | 776 | 777 | 26,800 | 777 |
| 2009-07-24 | 767 | 774 | 764 | 771 | 33,100 | 771 |
| 2009-07-23 | 769 | 773 | 764 | 765 | 47,100 | 765 |
| 2009-07-22 | 774 | 774 | 767 | 773 | 25,700 | 773 |
| 2009-07-21 | 761 | 778 | 761 | 770 | 40,500 | 770 |
| 2009-07-17 | 760 | 763 | 753 | 753 | 48,400 | 753 |
| 2009-07-16 | 773 | 773 | 753 | 760 | 30,900 | 760 |
| 2009-07-15 | 770 | 771 | 761 | 763 | 59,500 | 763 |
| 2009-07-14 | 779 | 779 | 764 | 769 | 67,900 | 769 |
| 2009-07-13 | 778 | 784 | 766 | 769 | 68,000 | 769 |
| 2009-07-10 | 788 | 788 | 770 | 782 | 81,800 | 782 |
| 2009-07-09 | 751 | 770 | 751 | 765 | 69,600 | 765 |
| 2009-07-08 | 784 | 785 | 768 | 777 | 76,200 | 777 |
| 2009-07-07 | 770 | 789 | 768 | 781 | 140,200 | 781 |
| 2009-07-06 | 753 | 769 | 752 | 767 | 109,900 | 767 |
| 2009-07-03 | 748 | 755 | 742 | 752 | 56,600 | 752 |
| 2009-07-02 | 758 | 760 | 745 | 745 | 51,900 | 745 |
| 2009-07-01 | 757 | 766 | 749 | 753 | 70,000 | 753 |
| 2009-06-30 | 754 | 757 | 753 | 753 | 41,000 | 753 |
| 2009-06-29 | 757 | 757 | 751 | 753 | 49,600 | 753 |
| 2009-06-26 | 750 | 753 | 743 | 753 | 45,400 | 753 |
| 2009-06-25 | 737 | 749 | 737 | 743 | 55,000 | 743 |
| 2009-06-24 | 733 | 740 | 733 | 739 | 41,400 | 739 |
| 2009-06-23 | 741 | 742 | 731 | 736 | 50,300 | 736 |
| 2009-06-22 | 737 | 748 | 737 | 741 | 56,400 | 741 |
| 2009-06-19 | 744 | 749 | 737 | 737 | 47,600 | 737 |
| 2009-06-18 | 750 | 750 | 737 | 742 | 48,000 | 742 |
| 2009-06-17 | 738 | 754 | 738 | 748 | 51,800 | 748 |
| 2009-06-16 | 758 | 758 | 735 | 735 | 99,400 | 735 |
| 2009-06-15 | 760 | 760 | 755 | 760 | 62,200 | 760 |
| 2009-06-12 | 742 | 753 | 742 | 746 | 94,500 | 746 |
| 2009-06-11 | 744 | 745 | 741 | 743 | 28,000 | 743 |
| 2009-06-10 | 743 | 743 | 737 | 741 | 98,600 | 741 |
| 2009-06-09 | 739 | 742 | 737 | 739 | 95,900 | 739 |
| 2009-06-08 | 738 | 744 | 737 | 737 | 62,600 | 737 |
| 2009-06-05 | 730 | 734 | 727 | 733 | 48,300 | 733 |
| 2009-06-04 | 728 | 733 | 723 | 727 | 87,100 | 727 |
| 2009-06-03 | 735 | 739 | 725 | 727 | 99,000 | 727 |
| 2009-06-02 | 739 | 740 | 733 | 735 | 62,000 | 735 |
| 2009-06-01 | 727 | 732 | 724 | 729 | 67,800 | 729 |
| 2009-05-29 | 725 | 729 | 722 | 725 | 116,200 | 725 |
| 2009-05-28 | 736 | 744 | 731 | 734 | 119,100 | 734 |
| 2009-05-27 | 743 | 746 | 738 | 740 | 53,400 | 740 |
| 2009-05-26 | 734 | 743 | 730 | 741 | 73,500 | 741 |
| 2009-05-25 | 736 | 744 | 730 | 731 | 71,300 | 731 |
| 2009-05-22 | 735 | 735 | 724 | 731 | 84,000 | 731 |
| 2009-05-21 | 740 | 743 | 732 | 734 | 56,300 | 734 |
| 2009-05-20 | 746 | 753 | 737 | 741 | 62,800 | 741 |
| 2009-05-19 | 733 | 738 | 730 | 737 | 57,900 | 737 |
| 2009-05-18 | 744 | 745 | 730 | 730 | 72,600 | 730 |
| 2009-05-15 | 748 | 753 | 737 | 752 | 52,000 | 752 |
| 2009-05-14 | 753 | 759 | 750 | 750 | 74,400 | 750 |
| 2009-05-13 | 751 | 768 | 750 | 762 | 47,600 | 762 |
| 2009-05-12 | 756 | 770 | 755 | 760 | 50,700 | 760 |
| 2009-05-11 | 746 | 758 | 746 | 757 | 47,000 | 757 |
| 2009-05-08 | 744 | 746 | 738 | 745 | 24,900 | 745 |
| 2009-05-07 | 750 | 750 | 735 | 740 | 43,200 | 740 |
| 2009-05-01 | 745 | 745 | 727 | 731 | 44,600 | 731 |
| 2009-04-30 | 736 | 750 | 736 | 737 | 53,000 | 737 |
| 2009-04-28 | 745 | 750 | 733 | 733 | 71,000 | 733 |
| 2009-04-27 | 739 | 745 | 735 | 744 | 45,400 | 744 |
| 2009-04-24 | 737 | 747 | 728 | 734 | 60,300 | 734 |
| 2009-04-23 | 722 | 742 | 715 | 736 | 67,300 | 736 |
| 2009-04-22 | 730 | 731 | 713 | 714 | 90,800 | 714 |
| 2009-04-21 | 743 | 743 | 716 | 729 | 73,200 | 729 |
| 2009-04-20 | 741 | 745 | 736 | 742 | 28,200 | 742 |
| 2009-04-17 | 741 | 747 | 735 | 741 | 52,000 | 741 |
| 2009-04-16 | 739 | 755 | 739 | 744 | 43,800 | 744 |
| 2009-04-15 | 755 | 755 | 732 | 737 | 82,100 | 737 |
| 2009-04-14 | 759 | 759 | 747 | 755 | 56,300 | 755 |
| 2009-04-13 | 746 | 759 | 744 | 753 | 46,400 | 753 |
| 2009-04-10 | 753 | 754 | 737 | 741 | 40,700 | 741 |
| 2009-04-09 | 733 | 754 | 733 | 744 | 71,500 | 744 |
| 2009-04-08 | 732 | 740 | 728 | 735 | 32,600 | 735 |
| 2009-04-07 | 729 | 747 | 729 | 738 | 68,500 | 738 |
| 2009-04-06 | 737 | 745 | 727 | 739 | 71,700 | 739 |
| 2009-04-03 | 747 | 748 | 727 | 737 | 55,600 | 737 |
| 2009-04-02 | 731 | 741 | 724 | 738 | 64,900 | 738 |
| 2009-04-01 | 709 | 720 | 705 | 715 | 89,000 | 715 |
| 2009-03-31 | 720 | 728 | 704 | 710 | 93,200 | 710 |
| 2009-03-30 | 741 | 742 | 719 | 719 | 106,700 | 719 |
| 2009-03-27 | 735 | 744 | 722 | 736 | 175,000 | 736 |
| 2009-03-26 | 719 | 727 | 703 | 724 | 143,300 | 724 |
| 2009-03-25 | 737 | 747 | 709 | 722 | 365,100 | 722 |
| 2009-03-24 | 743 | 748 | 736 | 747 | 104,200 | 747 |
| 2009-03-23 | 724 | 743 | 723 | 737 | 79,000 | 737 |
| 2009-03-19 | 725 | 725 | 713 | 716 | 41,000 | 716 |
| 2009-03-18 | 721 | 724 | 706 | 710 | 88,900 | 710 |
| 2009-03-17 | 725 | 735 | 718 | 726 | 64,100 | 726 |
| 2009-03-16 | 690 | 718 | 690 | 717 | 131,400 | 717 |
| 2009-03-13 | 685 | 700 | 685 | 690 | 120,800 | 690 |
| 2009-03-12 | 690 | 700 | 680 | 683 | 84,000 | 683 |
| 2009-03-11 | 719 | 730 | 692 | 693 | 83,200 | 693 |
| 2009-03-10 | 699 | 703 | 690 | 690 | 72,400 | 690 |
| 2009-03-09 | 730 | 732 | 700 | 700 | 98,500 | 700 |
| 2009-03-06 | 735 | 754 | 730 | 731 | 78,900 | 731 |
| 2009-03-05 | 730 | 748 | 726 | 735 | 59,000 | 735 |
| 2009-03-04 | 715 | 717 | 690 | 710 | 140,200 | 710 |
| 2009-03-03 | 714 | 731 | 714 | 717 | 50,200 | 717 |
| 2009-03-02 | 748 | 749 | 727 | 734 | 46,500 | 734 |
| 2009-02-27 | 710 | 752 | 707 | 744 | 127,800 | 744 |
| 2009-02-26 | 725 | 735 | 700 | 714 | 105,200 | 714 |
| 2009-02-25 | 747 | 747 | 703 | 718 | 109,500 | 718 |
| 2009-02-24 | 741 | 744 | 717 | 721 | 88,200 | 721 |
| 2009-02-23 | 746 | 764 | 737 | 741 | 56,000 | 741 |
| 2009-02-20 | 765 | 770 | 746 | 749 | 88,600 | 749 |
| 2009-02-19 | 765 | 770 | 759 | 763 | 67,400 | 763 |
| 2009-02-18 | 758 | 764 | 754 | 758 | 37,700 | 758 |
| 2009-02-17 | 765 | 765 | 750 | 758 | 49,500 | 758 |
| 2009-02-16 | 764 | 765 | 747 | 762 | 87,800 | 762 |
| 2009-02-13 | 753 | 768 | 750 | 755 | 102,300 | 755 |
| 2009-02-12 | 754 | 759 | 750 | 750 | 64,100 | 750 |
| 2009-02-10 | 765 | 779 | 751 | 753 | 118,700 | 753 |
| 2009-02-09 | 785 | 788 | 761 | 764 | 96,600 | 764 |
| 2009-02-06 | 801 | 835 | 795 | 798 | 128,600 | 798 |
| 2009-02-05 | 794 | 796 | 775 | 791 | 96,100 | 791 |
| 2009-02-04 | 760 | 785 | 750 | 784 | 75,000 | 784 |
| 2009-02-03 | 761 | 769 | 754 | 759 | 82,600 | 759 |
| 2009-02-02 | 760 | 765 | 750 | 765 | 74,100 | 765 |
| 2009-01-30 | 775 | 787 | 770 | 774 | 74,300 | 774 |
| 2009-01-29 | 788 | 789 | 781 | 787 | 96,700 | 787 |
| 2009-01-28 | 807 | 808 | 779 | 788 | 92,600 | 788 |
| 2009-01-27 | 785 | 798 | 784 | 797 | 95,000 | 797 |
| 2009-01-26 | 778 | 782 | 774 | 775 | 63,600 | 775 |
| 2009-01-23 | 785 | 790 | 774 | 780 | 83,900 | 780 |
| 2009-01-22 | 805 | 805 | 791 | 795 | 86,400 | 795 |
| 2009-01-21 | 806 | 815 | 806 | 806 | 102,100 | 806 |
| 2009-01-20 | 831 | 839 | 826 | 828 | 46,100 | 828 |
| 2009-01-19 | 846 | 860 | 835 | 841 | 42,200 | 841 |
| 2009-01-16 | 834 | 849 | 834 | 840 | 95,500 | 840 |
| 2009-01-15 | 827 | 847 | 825 | 834 | 98,600 | 834 |
| 2009-01-14 | 850 | 861 | 844 | 853 | 90,600 | 853 |
| 2009-01-13 | 897 | 897 | 852 | 852 | 118,900 | 852 |
| 2009-01-09 | 930 | 940 | 900 | 902 | 111,000 | 902 |
| 2009-01-08 | 962 | 976 | 930 | 938 | 92,600 | 938 |
| 2009-01-07 | 1,005 | 1,016 | 982 | 990 | 181,400 | 990 |
| 2009-01-06 | 1,005 | 1,011 | 995 | 1,005 | 226,400 | 1,005 |
| 2009-01-05 | 1,000 | 1,003 | 985 | 1,001 | 130,800 | 1,001 |
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
