9956 (株)バローホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,060	2,160	2,050	2,160	11,700	900
2004-12-29	2,000	2,070	1,990	2,070	37,800	862.50
2004-12-28	1,980	2,000	1,980	1,988	22,500	828.33
2004-12-27	1,980	1,981	1,965	1,970	23,600	820.83
2004-12-24	1,973	1,995	1,973	1,981	30,400	825.42
2004-12-22	1,970	1,992	1,967	1,990	52,300	829.17
2004-12-21	1,976	1,984	1,962	1,967	22,300	819.58
2004-12-20	2,000	2,000	1,975	1,975	12,100	822.92
2004-12-17	2,000	2,000	1,989	1,990	19,700	829.17
2004-12-16	2,010	2,010	1,988	1,988	8,300	828.33
2004-12-15	1,990	2,030	1,990	2,010	8,300	837.50
2004-12-14	2,000	2,000	1,970	1,993	43,300	830.42
2004-12-13	1,998	2,000	1,980	1,980	33,900	825
2004-12-10	2,075	2,075	1,981	1,981	28,800	825.42
2004-12-09	2,010	2,035	2,005	2,010	5,600	837.50
2004-12-08	2,050	2,050	2,010	2,010	19,300	837.50
2004-12-07	2,065	2,070	2,050	2,060	7,900	858.33
2004-12-06	2,095	2,095	2,065	2,065	6,300	860.42
2004-12-03	2,120	2,160	2,090	2,090	20,500	870.83
2004-12-02	2,085	2,115	2,060	2,100	60,200	875
2004-12-01	2,150	2,175	2,090	2,165	14,500	902.08
2004-11-30	2,140	2,150	2,110	2,150	12,900	895.83
2004-11-29	2,075	2,115	2,050	2,115	16,900	881.25
2004-11-26	2,120	2,120	2,055	2,055	15,600	856.25
2004-11-25	2,110	2,150	2,110	2,140	19,500	891.67
2004-11-24	2,155	2,175	2,105	2,110	10,800	879.17
2004-11-22	2,170	2,195	2,115	2,195	8,700	914.58
2004-11-19	2,190	2,210	2,190	2,195	18,300	914.58
2004-11-18	2,150	2,210	2,150	2,210	21,900	920.83
2004-11-17	2,185	2,205	2,100	2,140	23,600	891.67
2004-11-16	2,190	2,240	2,190	2,200	11,300	916.67
2004-11-15	2,220	2,240	2,195	2,210	15,100	920.83
2004-11-12	2,260	2,270	2,215	2,235	11,300	931.25
2004-11-11	2,285	2,300	2,260	2,260	6,600	941.67
2004-11-10	2,300	2,340	2,300	2,340	2,000	975
2004-11-09	2,300	2,300	2,300	2,300	300	958.33
2004-11-08	2,300	2,310	2,280	2,300	4,300	958.33
2004-11-05	2,260	2,300	2,250	2,280	8,100	950
2004-11-04	2,270	2,270	2,230	2,260	4,200	941.67
2004-11-02	2,200	2,250	2,200	2,230	7,500	929.17
2004-11-01	2,210	2,280	2,200	2,240	13,200	933.33
2004-10-29	2,380	2,440	2,300	2,330	19,900	970.83
2004-10-28	2,390	2,390	2,360	2,360	3,600	983.33
2004-10-27	2,305	2,390	2,305	2,390	4,500	995.83
2004-10-26	2,290	2,310	2,280	2,310	10,100	962.50
2004-10-25	2,280	2,320	2,280	2,295	5,900	956.25
2004-10-22	2,325	2,355	2,310	2,315	28,000	964.58
2004-10-21	2,355	2,380	2,355	2,370	11,000	987.50
2004-10-20	2,345	2,370	2,335	2,355	18,200	981.25
2004-10-19	2,385	2,400	2,315	2,325	18,300	968.75
2004-10-18	2,390	2,410	2,380	2,380	15,700	991.67
2004-10-15	2,460	2,460	2,415	2,460	16,300	1,025
2004-10-14	2,470	2,500	2,400	2,405	15,200	1,002.08
2004-10-13	2,450	2,475	2,450	2,470	5,800	1,029.17
2004-10-12	2,480	2,495	2,455	2,460	7,700	1,025
2004-10-08	2,475	2,495	2,455	2,480	12,300	1,033.33
2004-10-07	2,450	2,485	2,450	2,450	12,100	1,020.83
2004-10-06	2,380	2,440	2,380	2,425	12,500	1,010.42
2004-10-05	2,385	2,385	2,350	2,370	17,700	987.50
2004-10-04	2,390	2,420	2,350	2,380	16,200	991.67
2004-10-01	2,420	2,425	2,385	2,385	5,900	993.75
2004-09-30	2,415	2,450	2,410	2,420	7,900	1,008.33
2004-09-29	2,400	2,410	2,395	2,410	14,200	1,004.17
2004-09-28	2,375	2,380	2,355	2,380	9,600	991.67
2004-09-27	2,465	2,470	2,380	2,380	9,600	991.67
2004-09-24	2,420	2,490	2,420	2,480	10,800	1,033.33
2004-09-22	2,310	2,515	2,310	2,515	21,000	1,047.92
2004-09-21	2,530	2,530	2,380	2,385	32,500	993.75
2004-09-17	2,625	2,630	2,535	2,535	28,700	1,056.25
2004-09-16	2,700	2,700	2,630	2,640	11,500	1,100
2004-09-15	2,635	2,690	2,635	2,660	11,100	1,108.33
2004-09-14	2,640	2,670	2,635	2,645	25,600	1,102.08
2004-09-13	2,650	2,695	2,640	2,645	12,700	1,102.08
2004-09-10	2,700	2,710	2,655	2,700	15,800	1,125
2004-09-09	2,745	2,745	2,700	2,705	10,500	1,127.08
2004-09-08	2,745	2,755	2,730	2,745	8,600	1,143.75
2004-09-07	2,790	2,790	2,715	2,750	13,000	1,145.83
2004-09-06	2,885	2,885	2,760	2,815	12,600	1,172.92
2004-09-03	2,930	2,930	2,850	2,885	21,000	1,202.08
2004-09-02	2,900	2,935	2,900	2,930	19,100	1,220.83
2004-09-01	2,835	2,880	2,820	2,880	13,600	1,200
2004-08-31	2,780	2,850	2,760	2,850	12,900	1,187.50
2004-08-30	2,725	2,770	2,710	2,765	10,900	1,152.08
2004-08-27	2,630	2,690	2,630	2,690	6,000	1,120.83
2004-08-26	2,615	2,635	2,615	2,625	4,100	1,093.75
2004-08-25	2,600	2,630	2,600	2,610	11,400	1,087.50
2004-08-24	2,600	2,625	2,590	2,600	15,100	1,083.33
2004-08-23	2,615	2,625	2,595	2,620	12,000	1,091.67
2004-08-20	2,640	2,640	2,600	2,635	18,200	1,097.92
2004-08-19	2,655	2,685	2,640	2,640	12,300	1,100
2004-08-18	2,680	2,700	2,635	2,665	9,600	1,110.42
2004-08-17	2,715	2,720	2,700	2,720	25,200	1,133.33
2004-08-16	2,725	2,725	2,710	2,720	17,200	1,133.33
2004-08-13	2,705	2,730	2,705	2,725	18,300	1,135.42
2004-08-12	2,625	2,710	2,625	2,700	25,700	1,125
2004-08-11	2,750	2,750	2,700	2,700	17,100	1,125
2004-08-10	2,620	2,720	2,580	2,720	44,500	1,133.33
2004-08-09	2,700	2,700	2,630	2,675	12,100	1,114.58
2004-08-06	2,700	2,705	2,630	2,705	21,100	1,127.08
2004-08-05	2,750	2,750	2,685	2,705	14,200	1,127.08
2004-08-04	2,820	2,820	2,620	2,745	26,500	1,143.75
2004-08-03	2,840	2,850	2,810	2,850	24,400	1,187.50
2004-08-02	2,830	2,850	2,800	2,820	6,900	1,175
2004-07-30	2,825	2,860	2,820	2,820	7,300	1,175
2004-07-29	2,910	2,910	2,815	2,820	14,100	1,175
2004-07-28	2,900	2,920	2,840	2,870	11,400	1,195.83
2004-07-27	2,920	2,935	2,880	2,880	18,600	1,200
2004-07-26	2,925	2,955	2,920	2,930	11,000	1,220.83
2004-07-23	2,950	2,990	2,920	2,965	11,500	1,235.42
2004-07-22	2,920	2,955	2,920	2,930	5,800	1,220.83
2004-07-21	2,990	2,990	2,920	2,960	29,100	1,233.33
2004-07-20	2,890	2,995	2,890	2,995	11,900	1,247.92
2004-07-16	2,900	2,945	2,880	2,890	15,800	1,204.17
2004-07-15	2,945	2,945	2,880	2,890	16,200	1,204.17
2004-07-14	3,040	3,040	2,900	2,920	65,800	1,216.67
2004-07-13	3,100	3,100	3,000	3,020	24,400	1,258.33
2004-07-12	3,090	3,100	3,020	3,100	14,400	1,291.67
2004-07-09	3,100	3,100	3,000	3,070	8,500	1,279.17
2004-07-08	3,050	3,080	3,000	3,070	12,300	1,279.17
2004-07-07	2,995	3,050	2,990	3,040	17,200	1,266.67
2004-07-06	3,020	3,050	3,000	3,040	15,500	1,266.67
2004-07-05	3,080	3,090	3,000	3,040	20,800	1,266.67
2004-07-02	3,000	3,050	2,975	3,050	18,000	1,270.83
2004-07-01	3,060	3,060	3,000	3,000	20,000	1,250
2004-06-30	3,100	3,100	3,000	3,060	11,600	1,275
2004-06-29	3,150	3,160	3,050	3,050	22,500	1,270.83
2004-06-28	2,965	3,050	2,910	3,050	16,600	1,270.83
2004-06-25	2,885	2,910	2,885	2,885	9,600	1,202.08
2004-06-24	2,900	2,900	2,865	2,880	15,100	1,200
2004-06-23	2,950	2,950	2,860	2,875	22,200	1,197.92
2004-06-22	2,980	2,980	2,950	2,960	16,400	1,233.33
2004-06-21	2,970	3,000	2,970	2,970	5,600	1,237.50
2004-06-18	3,000	3,020	2,930	2,970	33,800	1,237.50
2004-06-17	3,000	3,020	3,000	3,020	29,700	1,258.33
2004-06-16	3,060	3,060	3,000	3,030	15,600	1,262.50
2004-06-15	3,050	3,080	3,030	3,060	18,300	1,275
2004-06-14	3,070	3,090	3,050	3,070	23,200	1,279.17
2004-06-11	3,060	3,080	3,030	3,040	18,800	1,266.67
2004-06-10	3,000	3,100	3,000	3,050	18,200	1,270.83
2004-06-09	3,010	3,030	2,980	3,030	9,300	1,262.50
2004-06-08	3,000	3,040	2,960	2,970	13,400	1,237.50
2004-06-07	2,910	2,985	2,860	2,945	11,700	1,227.08
2004-06-04	2,950	2,950	2,790	2,920	23,900	1,216.67
2004-06-03	2,980	3,000	2,955	2,955	12,600	1,231.25
2004-06-02	3,050	3,050	2,980	3,030	12,300	1,262.50
2004-06-01	3,070	3,100	2,980	3,060	20,100	1,275
2004-05-31	3,100	3,190	3,070	3,100	38,600	1,291.67
2004-05-28	3,150	3,150	3,050	3,070	17,800	1,279.17
2004-05-27	3,190	3,200	3,130	3,150	32,000	1,312.50
2004-05-26	3,180	3,240	3,100	3,210	38,500	1,337.50
2004-05-25	3,100	3,200	3,070	3,180	34,100	1,325
2004-05-24	3,040	3,090	2,990	3,050	18,300	1,270.83
2004-05-21	2,945	3,060	2,920	2,955	32,900	1,231.25
2004-05-20	2,820	2,920	2,815	2,825	20,200	1,177.08
2004-05-19	2,625	2,810	2,625	2,805	15,500	1,168.75
2004-05-18	2,525	2,720	2,525	2,625	10,300	1,093.75
2004-05-17	2,740	2,740	2,505	2,635	16,900	1,097.92
2004-05-14	2,810	2,875	2,810	2,840	14,600	1,183.33
2004-05-13	2,900	2,940	2,840	2,890	11,900	1,204.17
2004-05-12	2,900	2,950	2,865	2,940	5,200	1,225
2004-05-11	2,650	2,860	2,610	2,780	21,700	1,158.33
2004-05-10	3,110	3,110	2,750	2,790	24,400	1,162.50
2004-05-07	3,180	3,210	3,110	3,110	27,000	1,295.83
2004-05-06	3,220	3,240	3,180	3,230	32,500	1,345.83
2004-04-30	3,230	3,230	3,190	3,210	30,400	1,337.50
2004-04-28	3,270	3,290	3,230	3,250	26,600	1,354.17
2004-04-27	3,290	3,310	3,230	3,270	60,000	1,362.50
2004-04-26	3,240	3,280	3,200	3,250	46,300	1,354.17
2004-04-23	3,280	3,300	3,200	3,230	41,800	1,345.83
2004-04-22	3,380	3,390	3,260	3,330	284,100	1,387.50
2004-04-21	3,250	3,250	3,190	3,190	37,700	1,329.17
2004-04-20	3,270	3,270	3,220	3,240	18,400	1,350
2004-04-19	3,380	3,390	3,230	3,270	40,900	1,362.50
2004-04-16	3,400	3,450	3,390	3,420	32,400	1,425
2004-04-15	3,550	3,550	3,380	3,410	76,700	1,420.83
2004-04-14	3,310	3,650	3,290	3,600	230,900	1,500
2004-04-13	3,260	3,350	3,250	3,280	147,800	1,366.67
2004-04-12	3,190	3,220	3,140	3,210	69,400	1,337.50
2004-04-09	3,250	3,290	3,210	3,220	32,000	1,341.67
2004-04-08	3,300	3,320	3,270	3,280	24,800	1,366.67
2004-04-07	3,400	3,400	3,280	3,290	31,500	1,370.83
2004-04-06	3,370	3,370	3,200	3,350	100,200	1,395.83
2004-04-05	3,590	3,600	3,530	3,550	34,400	1,479.17
2004-04-02	3,590	3,640	3,500	3,550	59,800	1,479.17
2004-04-01	3,300	3,630	3,230	3,600	108,600	1,500
2004-03-31	3,040	3,350	3,040	3,350	80,000	1,395.83
2004-03-30	2,995	3,030	2,950	2,950	25,700	1,229.17
2004-03-29	3,100	3,100	2,960	2,970	27,600	1,237.50
2004-03-26	3,170	3,170	2,910	3,070	47,900	1,279.17
2004-03-25	3,160	3,290	3,000	3,140	43,600	1,308.33
2004-03-24	3,340	3,350	3,180	3,260	65,300	1,358.33
2004-03-23	2,900	3,380	2,850	3,350	155,600	1,395.83
2004-03-22	2,800	3,020	2,700	3,020	200,400	1,258.33
2004-03-19	2,340	2,620	2,335	2,620	87,300	1,091.67
2004-03-18	2,240	2,240	2,220	2,220	30,000	925
2004-03-17	2,230	2,245	2,215	2,215	15,900	922.92
2004-03-16	2,245	2,245	2,210	2,215	11,800	922.92
2004-03-15	2,235	2,240	2,210	2,240	11,100	933.33
2004-03-12	2,210	2,220	2,160	2,195	15,400	914.58
2004-03-11	2,220	2,225	2,200	2,225	9,400	927.08
2004-03-10	2,215	2,235	2,215	2,220	7,100	925
2004-03-09	2,185	2,205	2,185	2,205	15,700	918.75
2004-03-08	2,195	2,195	2,110	2,175	12,700	906.25
2004-03-05	2,180	2,180	2,100	2,115	17,600	881.25
2004-03-04	2,215	2,215	2,175	2,175	7,600	906.25
2004-03-03	2,240	2,240	2,205	2,210	4,200	920.83
2004-03-02	2,215	2,235	2,215	2,215	10,300	922.92
2004-03-01	2,230	2,230	2,175	2,200	28,400	916.67
2004-02-27	2,130	2,160	2,100	2,150	16,800	895.83
2004-02-26	2,150	2,150	2,100	2,105	5,900	877.08
2004-02-25	2,035	2,190	2,035	2,130	6,300	887.50
2004-02-24	2,035	2,035	1,962	2,010	32,600	837.50
2004-02-23	2,050	2,085	2,010	2,035	43,200	847.92
2004-02-20	2,075	2,080	2,040	2,045	6,400	852.08
2004-02-19	2,105	2,105	2,065	2,080	11,700	866.67
2004-02-18	2,105	2,105	2,085	2,100	13,200	875
2004-02-17	2,165	2,165	2,120	2,120	10,300	883.33
2004-02-16	2,185	2,200	2,165	2,165	2,500	902.08
2004-02-13	2,220	2,225	2,155	2,165	13,600	902.08
2004-02-12	2,220	2,260	2,200	2,225	6,100	927.08
2004-02-10	2,170	2,210	2,170	2,200	1,400	916.67
2004-02-09	2,240	2,240	2,200	2,200	3,000	916.67
2004-02-06	2,170	2,245	2,170	2,245	2,200	935.42
2004-02-05	2,265	2,265	2,160	2,165	5,600	902.08
2004-02-04	2,280	2,280	2,225	2,225	3,800	927.08
2004-02-03	2,310	2,310	2,270	2,280	4,700	950
2004-02-02	2,345	2,345	2,305	2,310	1,900	962.50
2004-01-30	2,350	2,350	2,300	2,340	15,000	975
2004-01-29	2,380	2,390	2,290	2,340	6,500	975
2004-01-28	2,295	2,300	2,280	2,280	3,200	950
2004-01-27	2,315	2,340	2,300	2,300	2,800	958.33
2004-01-26	2,335	2,335	2,295	2,300	2,100	958.33
2004-01-23	2,395	2,400	2,295	2,300	21,700	958.33
2004-01-22	2,320	2,370	2,320	2,370	21,700	987.50
2004-01-21	2,280	2,280	2,230	2,270	4,200	945.83
2004-01-20	2,295	2,310	2,250	2,250	4,400	937.50
2004-01-19	2,300	2,310	2,260	2,275	6,400	947.92
2004-01-16	2,340	2,340	2,210	2,280	10,000	950
2004-01-15	2,390	2,400	2,280	2,350	15,300	979.17
2004-01-14	2,300	2,350	2,290	2,350	22,800	979.17
2004-01-13	2,210	2,280	2,200	2,240	25,500	933.33
2004-01-09	2,030	2,250	2,030	2,170	19,600	904.17
2004-01-08	1,993	2,020	1,980	2,020	38,500	841.67
2004-01-07	2,000	2,000	1,962	1,963	11,800	817.92
2004-01-06	2,025	2,030	1,989	1,990	22,200	829.17
2004-01-05	1,990	2,040	1,970	2,000	4,700	833.33

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9956 (株)バローホールディングス の時系列データ [2004年度]

9956 (株)バローホールディングスの時系列データ [2004年度]