9956 (株)バローホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	706	706	701	701	38,300	701
2010-12-29	706	709	701	706	67,500	706
2010-12-28	694	703	691	701	55,000	701
2010-12-27	672	692	672	688	56,800	688
2010-12-24	678	689	676	684	63,300	684
2010-12-22	692	694	687	688	55,700	688
2010-12-21	689	695	688	692	38,700	692
2010-12-20	694	694	685	687	36,700	687
2010-12-17	692	695	687	695	62,000	695
2010-12-16	691	694	685	687	56,000	687
2010-12-15	694	694	687	692	47,300	692
2010-12-14	680	691	680	691	64,400	691
2010-12-13	677	680	671	676	50,900	676
2010-12-10	669	675	665	673	119,200	673
2010-12-09	668	669	665	668	71,400	668
2010-12-08	655	660	655	660	43,400	660
2010-12-07	653	658	648	658	51,000	658
2010-12-06	649	663	649	658	27,400	658
2010-12-03	665	665	654	655	45,800	655
2010-12-02	647	659	645	657	52,300	657
2010-12-01	637	647	632	641	66,600	641
2010-11-30	656	658	640	641	88,200	641
2010-11-29	665	668	656	660	40,800	660
2010-11-26	656	664	653	661	37,000	661
2010-11-25	647	662	644	657	76,900	657
2010-11-24	635	653	631	646	93,200	646
2010-11-22	647	647	638	640	40,400	640
2010-11-19	640	641	636	637	35,100	637
2010-11-18	628	635	622	635	48,500	635
2010-11-17	619	628	619	627	34,000	627
2010-11-16	629	629	618	623	43,300	623
2010-11-15	628	628	620	624	34,900	624
2010-11-12	625	631	624	624	24,800	624
2010-11-11	624	627	620	623	63,400	623
2010-11-10	615	627	613	621	57,100	621
2010-11-09	612	615	611	613	33,600	613
2010-11-08	615	615	610	614	36,000	614
2010-11-05	607	610	606	608	48,900	608
2010-11-04	595	609	595	601	61,700	601
2010-11-02	595	596	590	590	34,800	590
2010-11-01	600	600	592	595	27,200	595
2010-10-29	596	600	590	598	47,400	598
2010-10-28	602	602	591	595	95,900	595
2010-10-27	606	607	598	599	98,000	599
2010-10-26	610	618	607	608	34,600	608
2010-10-25	610	618	609	610	39,000	610
2010-10-22	615	618	609	612	43,800	612
2010-10-21	620	620	610	614	32,200	614
2010-10-20	624	625	612	620	51,600	620
2010-10-19	624	639	622	628	52,000	628
2010-10-18	605	629	605	624	61,200	624
2010-10-15	627	627	605	608	87,100	608
2010-10-14	628	630	625	626	93,900	626
2010-10-13	623	634	622	626	47,500	626
2010-10-12	633	633	620	623	53,000	623
2010-10-08	624	633	622	627	66,000	627
2010-10-07	617	628	616	622	62,200	622
2010-10-06	620	622	613	617	55,000	617
2010-10-05	614	623	611	621	52,800	621
2010-10-04	624	627	611	613	50,200	613
2010-10-01	635	638	621	626	66,300	626
2010-09-30	647	656	634	635	47,200	635
2010-09-29	644	652	637	652	49,400	652
2010-09-28	643	644	635	639	58,400	639
2010-09-27	637	647	637	647	41,000	647
2010-09-24	638	642	635	635	47,700	635
2010-09-22	642	645	637	642	28,400	642
2010-09-21	642	646	635	635	38,200	635
2010-09-17	641	647	639	642	23,800	642
2010-09-16	646	649	635	636	26,400	636
2010-09-15	630	649	630	643	60,900	643
2010-09-14	635	640	634	634	18,700	634
2010-09-13	635	648	635	636	55,600	636
2010-09-10	625	642	625	635	83,100	635
2010-09-09	625	631	625	627	47,100	627
2010-09-08	628	633	628	629	21,900	629
2010-09-07	637	644	629	631	53,900	631
2010-09-06	650	650	635	638	58,100	638
2010-09-03	645	649	638	640	51,300	640
2010-09-02	636	639	628	638	44,100	638
2010-09-01	618	628	618	626	65,400	626
2010-08-31	629	631	618	618	59,200	618
2010-08-30	635	639	627	632	78,100	632
2010-08-27	620	633	620	631	64,900	631
2010-08-26	623	626	620	626	53,600	626
2010-08-25	625	633	623	624	59,300	624
2010-08-24	646	648	630	633	71,300	633
2010-08-23	652	658	647	651	55,500	651
2010-08-20	658	660	651	652	47,800	652
2010-08-19	665	666	659	661	30,500	661
2010-08-18	665	668	658	666	33,300	666
2010-08-17	660	664	658	664	22,400	664
2010-08-16	660	664	657	662	22,100	662
2010-08-13	656	669	655	664	37,400	664
2010-08-12	648	654	646	653	53,400	653
2010-08-11	670	674	656	658	67,900	658
2010-08-10	675	680	670	673	49,200	673
2010-08-09	678	680	673	675	32,000	675
2010-08-06	679	680	675	677	42,500	677
2010-08-05	677	680	673	680	40,000	680
2010-08-04	679	680	670	671	49,400	671
2010-08-03	678	682	676	677	40,800	677
2010-08-02	680	685	675	676	28,100	676
2010-07-30	682	686	678	679	32,600	679
2010-07-29	684	689	683	684	42,800	684
2010-07-28	688	694	685	692	38,100	692
2010-07-27	680	687	679	683	20,900	683
2010-07-26	684	685	676	681	28,500	681
2010-07-23	691	692	680	683	42,800	683
2010-07-22	677	687	676	681	33,100	681
2010-07-21	677	685	677	678	19,200	678
2010-07-20	681	682	676	677	24,700	677
2010-07-16	686	688	680	682	27,900	682
2010-07-15	689	691	686	686	19,300	686
2010-07-14	692	696	687	691	29,600	691
2010-07-13	697	697	687	687	30,100	687
2010-07-12	695	696	690	690	35,000	690
2010-07-09	700	702	685	691	83,900	691
2010-07-08	686	691	680	690	76,300	690
2010-07-07	680	681	674	677	54,900	677
2010-07-06	686	688	675	681	70,700	681
2010-07-05	679	686	677	685	42,900	685
2010-07-02	674	680	672	675	69,400	675
2010-07-01	685	691	671	678	99,400	678
2010-06-30	698	702	684	688	59,800	688
2010-06-29	709	710	700	702	47,600	702
2010-06-28	705	710	702	704	33,200	704
2010-06-25	707	712	699	705	44,300	705
2010-06-24	710	720	710	710	23,200	710
2010-06-23	714	720	711	711	25,700	711
2010-06-22	724	724	712	721	81,100	721
2010-06-21	729	733	727	729	37,400	729
2010-06-18	706	728	705	724	108,900	724
2010-06-17	708	714	706	706	32,200	706
2010-06-16	709	712	705	706	45,200	706
2010-06-15	706	712	701	702	47,200	702
2010-06-14	711	716	700	705	46,000	705
2010-06-11	716	716	704	708	75,400	708
2010-06-10	695	701	689	696	47,200	696
2010-06-09	695	701	689	695	70,000	695
2010-06-08	688	697	686	693	44,000	693
2010-06-07	705	706	688	691	104,700	691
2010-06-04	732	732	718	720	46,900	720
2010-06-03	718	724	712	719	76,800	719
2010-06-02	709	716	705	709	79,800	709
2010-06-01	701	715	700	707	56,500	707
2010-05-31	697	706	696	701	75,600	701
2010-05-28	700	700	691	692	140,200	692
2010-05-27	697	701	687	691	116,400	691
2010-05-26	702	705	695	697	83,300	697
2010-05-25	710	711	701	706	68,800	706
2010-05-24	710	713	707	709	72,000	709
2010-05-21	722	728	714	716	125,400	716
2010-05-20	736	748	734	737	65,200	737
2010-05-19	736	750	728	741	113,300	741
2010-05-18	728	742	728	735	80,400	735
2010-05-17	731	738	727	731	77,800	731
2010-05-14	741	744	731	734	92,600	734
2010-05-13	740	750	737	742	107,100	742
2010-05-12	770	772	734	738	165,400	738
2010-05-11	765	781	758	770	90,200	770
2010-05-10	739	756	731	755	72,100	755
2010-05-07	730	744	724	738	120,100	738
2010-05-06	752	759	735	738	161,500	738
2010-04-30	761	769	759	763	115,700	763
2010-04-28	787	789	761	769	115,300	769
2010-04-27	800	802	787	795	58,000	795
2010-04-26	801	806	793	802	44,200	802
2010-04-23	789	799	786	795	72,000	795
2010-04-22	800	806	790	797	44,400	797
2010-04-21	808	810	801	808	43,000	808
2010-04-20	791	800	788	798	35,000	798
2010-04-19	793	796	787	791	35,600	791
2010-04-16	810	812	800	800	34,300	800
2010-04-15	810	812	806	809	45,400	809
2010-04-14	808	815	806	810	54,000	810
2010-04-13	816	816	808	813	72,500	813
2010-04-12	800	814	800	810	46,700	810
2010-04-09	794	799	791	797	40,500	797
2010-04-08	791	797	787	795	44,300	795
2010-04-07	789	794	782	792	71,100	792
2010-04-06	792	792	783	787	60,800	787
2010-04-05	790	791	782	791	55,900	791
2010-04-02	779	784	774	782	65,400	782
2010-04-01	757	775	757	771	58,300	771
2010-03-31	760	770	756	763	52,200	763
2010-03-30	750	762	747	760	78,800	760
2010-03-29	750	754	743	749	79,900	749
2010-03-26	751	763	751	763	175,800	763
2010-03-25	754	757	747	748	76,900	748
2010-03-24	756	757	745	754	73,000	754
2010-03-23	751	756	749	749	35,200	749
2010-03-19	744	749	742	749	47,800	749
2010-03-18	743	745	741	741	27,400	741
2010-03-17	746	746	740	743	46,300	743
2010-03-16	748	750	742	743	35,200	743
2010-03-15	750	753	741	749	45,900	749
2010-03-12	740	744	739	740	70,100	740
2010-03-11	742	745	741	745	25,100	745
2010-03-10	741	743	737	737	30,000	737
2010-03-09	741	744	737	737	44,000	737
2010-03-08	749	749	736	741	49,500	741
2010-03-05	740	745	740	741	31,800	741
2010-03-04	734	737	730	730	28,100	730
2010-03-03	729	734	728	732	25,100	732
2010-03-02	724	736	724	729	42,100	729
2010-03-01	740	745	725	726	57,100	726
2010-02-26	716	725	716	725	31,500	725
2010-02-25	724	724	715	718	52,700	718
2010-02-24	715	722	714	717	46,900	717
2010-02-23	728	728	716	717	25,600	717
2010-02-22	720	735	715	721	66,400	721
2010-02-19	725	726	713	713	41,500	713
2010-02-18	723	730	722	725	23,700	725
2010-02-17	722	726	721	724	40,600	724
2010-02-16	725	730	720	722	13,500	722
2010-02-15	730	737	722	723	27,600	723
2010-02-12	728	745	725	728	45,400	728
2010-02-10	729	729	721	723	39,500	723
2010-02-09	732	739	731	732	24,500	732
2010-02-08	733	745	730	734	27,000	734
2010-02-05	748	749	733	733	39,100	733
2010-02-04	746	755	740	748	44,400	748
2010-02-03	732	749	732	738	34,500	738
2010-02-02	723	737	722	730	26,800	730
2010-02-01	726	739	714	726	33,300	726
2010-01-29	737	747	726	726	49,100	726
2010-01-28	735	735	726	731	35,400	731
2010-01-27	733	737	725	725	27,500	725
2010-01-26	748	752	733	733	34,900	733
2010-01-25	752	752	737	741	18,600	741
2010-01-22	751	753	727	741	51,600	741
2010-01-21	757	766	750	758	43,000	758
2010-01-20	761	767	756	757	36,600	757
2010-01-19	762	766	760	761	17,700	761
2010-01-18	761	769	761	762	21,500	762
2010-01-15	758	763	755	761	41,800	761
2010-01-14	756	756	748	756	18,500	756
2010-01-13	745	760	741	751	36,600	751
2010-01-12	760	765	741	756	47,200	756
2010-01-08	743	752	735	745	37,900	745
2010-01-07	744	747	739	744	19,500	744
2010-01-06	735	744	732	744	25,100	744
2010-01-05	735	745	730	732	46,800	732
2010-01-04	719	724	719	720	16,000	720

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 [2010年度]

9956 (株)バローホールディングスの時系列データ [2010年度]