1. HOME >
  2. 株価時系列 >
  3. 9956 >
  4. 2011年

9956 (株)バローホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1951,2031,1871,19739,4001,197
2011-12-291,1731,1961,1611,18380,7001,183
2011-12-281,1451,1751,1451,17448,6001,174
2011-12-271,1501,1501,1411,14529,1001,145
2011-12-261,1671,1741,1501,15143,4001,151
2011-12-221,1631,1761,1631,16732,7001,167
2011-12-211,1701,1711,1591,16350,9001,163
2011-12-201,1531,1671,1531,16141,3001,161
2011-12-191,1511,1641,1471,15169,2001,151
2011-12-161,1751,1881,1541,15588,9001,155
2011-12-151,1891,1891,1701,17455,4001,174
2011-12-141,2021,2131,1881,18863,0001,188
2011-12-131,1991,2091,1871,20045,2001,200
2011-12-121,2391,2391,2061,20784,4001,207
2011-12-091,2271,2281,2101,223124,1001,223
2011-12-081,2041,2371,1981,222182,6001,222
2011-12-071,1821,1951,1711,19391,6001,193
2011-12-061,2051,2181,1721,175109,5001,175
2011-12-051,1861,2121,1831,20794,5001,207
2011-12-021,1811,1901,1701,17783,8001,177
2011-12-011,2501,2501,1751,181129,9001,181
2011-11-301,1701,2151,1611,215166,5001,215
2011-11-291,1531,1731,1371,17394,9001,173
2011-11-281,1491,1541,1271,136101,0001,136
2011-11-251,1431,1621,1331,13597,3001,135
2011-11-241,1481,1561,1421,14944,6001,149
2011-11-221,1371,1641,1371,15896,5001,158
2011-11-211,1791,1951,1571,159130,6001,159
2011-11-181,2161,2281,1891,196122,3001,196
2011-11-171,2181,2191,2071,216162,6001,216
2011-11-161,2121,2221,2011,211103,4001,211
2011-11-151,2121,2241,1871,201134,5001,201
2011-11-141,2261,2261,2001,211106,7001,211
2011-11-111,1731,2071,1641,204165,6001,204
2011-11-101,1751,1751,1481,162108,6001,162
2011-11-091,1711,1841,1521,179129,5001,179
2011-11-081,1481,1721,1471,170124,8001,170
2011-11-071,1711,1721,1331,155163,6001,155
2011-11-041,1891,2071,1651,171196,1001,171
2011-11-021,1601,1711,1431,16875,0001,168
2011-11-011,1621,1901,1611,169118,0001,169
2011-10-311,2171,2171,1731,176169,4001,176
2011-10-281,1851,2451,1841,225150,4001,225
2011-10-271,1631,1851,1631,171112,4001,171
2011-10-261,1901,1911,1611,17183,1001,171
2011-10-251,1981,2001,1741,190109,9001,190
2011-10-241,1991,2141,1811,19472,2001,194
2011-10-211,2181,2191,1901,19368,3001,193
2011-10-201,2001,2221,1921,22161,9001,221
2011-10-191,2211,2281,2001,21273,2001,212
2011-10-181,2701,2701,2201,22086,9001,220
2011-10-171,2351,2751,2201,270136,3001,270
2011-10-141,2261,2431,2221,223158,5001,223
2011-10-131,2861,2861,2241,226179,2001,226
2011-10-121,3051,3091,2811,28870,2001,288
2011-10-111,3401,3441,2971,314118,0001,314
2011-10-071,3301,3401,3121,32572,6001,325
2011-10-061,3361,3451,3111,322110,5001,322
2011-10-051,3671,3671,3311,333120,4001,333
2011-10-041,3581,3701,3401,364165,1001,364
2011-10-031,3251,3611,3151,359187,1001,359
2011-09-301,3411,3411,3151,333133,2001,333
2011-09-291,2971,3441,2881,342269,1001,342
2011-09-281,2291,2781,2291,277176,1001,277
2011-09-271,1661,2011,1561,199100,9001,199
2011-09-261,1971,2001,1471,149165,8001,149
2011-09-221,2371,2541,2041,210130,2001,210
2011-09-211,2421,2531,2361,24573,8001,245
2011-09-201,2691,2741,2351,23578,3001,235
2011-09-161,2691,2771,2411,277191,5001,277
2011-09-151,2821,2871,2671,26960,0001,269
2011-09-141,2841,2951,2571,261116,6001,261
2011-09-131,3121,3161,2821,284135,8001,284
2011-09-121,3191,3201,2901,29186,3001,291
2011-09-091,2751,3311,2751,327202,5001,327
2011-09-081,3141,3141,2771,288168,2001,288
2011-09-071,3091,3141,2711,285118,0001,285
2011-09-061,3131,3261,2911,299144,0001,299
2011-09-051,3011,3091,2891,304120,8001,304
2011-09-021,2901,3051,2811,300131,3001,300
2011-09-011,3021,3091,2921,299101,3001,299
2011-08-311,2971,3071,2811,306134,7001,306
2011-08-301,2961,3091,2861,297103,3001,297
2011-08-291,2641,2951,2591,278109,5001,278
2011-08-261,2521,2751,2521,26577,4001,265
2011-08-251,2791,2841,2581,259157,7001,259
2011-08-241,2741,2861,2501,267157,0001,267
2011-08-231,2371,2841,2351,271183,9001,271
2011-08-221,2451,2631,2321,237122,7001,237
2011-08-191,2171,2701,2171,254163,9001,254
2011-08-181,2511,2511,2331,249167,7001,249
2011-08-171,2731,2891,2401,257192,5001,257
2011-08-161,2891,2921,2581,261189,0001,261
2011-08-151,3271,3351,2751,282179,3001,282
2011-08-121,3201,3241,2871,301190,8001,301
2011-08-111,2411,3221,2411,318263,6001,318
2011-08-101,2931,3081,2521,265170,0001,265
2011-08-091,2701,2851,2011,256343,7001,256
2011-08-081,2801,3381,2751,319415,8001,319
2011-08-051,2201,3091,2171,281383,1001,281
2011-08-041,2731,2831,2601,276112,5001,276
2011-08-031,2651,2771,2501,273176,7001,273
2011-08-021,2641,2951,2511,285227,0001,285
2011-08-011,2561,2791,2471,265124,8001,265
2011-07-291,2801,2861,2411,255187,6001,255
2011-07-281,2591,2861,2521,285185,2001,285
2011-07-271,2811,2811,2341,275140,7001,275
2011-07-261,2501,2781,2471,273137,8001,273
2011-07-251,2461,2461,2111,240108,5001,240
2011-07-221,2541,2751,2371,261187,4001,261
2011-07-211,2941,3001,2601,262161,8001,262
2011-07-201,2621,3041,2621,293298,5001,293
2011-07-191,2461,2761,2401,265167,2001,265
2011-07-151,2841,2871,2381,246207,2001,246
2011-07-141,2401,2701,2371,266293,8001,266
2011-07-131,1951,2341,1901,232312,0001,232
2011-07-121,1521,1841,1451,180242,8001,180
2011-07-111,1221,1551,1221,149184,3001,149
2011-07-081,1201,1331,1111,121102,0001,121
2011-07-071,1001,1131,0961,10851,4001,108
2011-07-061,1071,1181,0961,10490,8001,104
2011-07-051,1041,1301,0951,122121,2001,122
2011-07-041,1351,1371,1121,11377,7001,113
2011-07-011,1401,1441,1201,12965,3001,129
2011-06-301,1081,1271,1011,126119,8001,126
2011-06-291,0991,1001,0831,09568,1001,095
2011-06-281,0611,0931,0611,083109,2001,083
2011-06-271,0561,0761,0561,06066,1001,060
2011-06-241,0851,0881,0621,06767,0001,067
2011-06-231,0981,1121,0841,08491,0001,084
2011-06-221,0981,1091,0801,09895,0001,098
2011-06-211,0971,1201,0801,095123,7001,095
2011-06-201,1011,1011,0711,08999,5001,089
2011-06-171,1171,1281,0911,091175,3001,091
2011-06-161,1271,1351,1031,111153,1001,111
2011-06-151,1371,1501,1151,123152,0001,123
2011-06-141,1381,1611,1251,136176,2001,136
2011-06-131,0801,1451,0751,144287,4001,144
2011-06-101,0651,0871,0601,075218,2001,075
2011-06-091,0451,0581,0411,057120,7001,057
2011-06-081,0391,0481,0341,04588,7001,045
2011-06-071,0371,0421,0301,039108,4001,039
2011-06-061,0421,0431,0331,04093,0001,040
2011-06-031,0591,0621,0401,042100,2001,042
2011-06-021,0481,0671,0381,06178,3001,061
2011-06-011,0551,0691,0471,06784,3001,067
2011-05-311,0491,0671,0451,055113,4001,055
2011-05-301,0321,0601,0241,059123,8001,059
2011-05-271,0401,0441,0301,03292,6001,032
2011-05-261,0551,0561,0351,03889,5001,038
2011-05-251,0301,0541,0281,045198,0001,045
2011-05-241,0391,0541,0261,028172,1001,028
2011-05-231,0601,0681,0421,051127,7001,051
2011-05-201,0341,0701,0331,057205,0001,057
2011-05-191,0331,0521,0261,043177,4001,043
2011-05-181,0481,0541,0301,040191,2001,040
2011-05-171,0001,0569941,046432,6001,046
2011-05-161,0001,0049881,000115,3001,000
2011-05-139901,0159811,007298,0001,007
2011-05-129901,009981985241,200985
2011-05-119661,0209641,006397,6001,006
2011-05-10899986894973346,400973
2011-05-09889900881895132,200895
2011-05-0687888386988281,200882
2011-05-02891891869879105,600879
2011-04-28845863840861159,100861
2011-04-2784285083884591,200845
2011-04-2683384183183944,000839
2011-04-2583084383083984,900839
2011-04-2281883781783169,500831
2011-04-2183683682182542,800825
2011-04-2083284082682855,600828
2011-04-1981983681983266,800832
2011-04-1881683681682784,100827
2011-04-1582483082082235,700822
2011-04-14809832806825109,500825
2011-04-1379981679981076,100810
2011-04-1280581579980295,800802
2011-04-1180081980080773,900807
2011-04-0879580978580186,400801
2011-04-0779680479279579,200795
2011-04-0680080779079684,300796
2011-04-0581481978379598,500795
2011-04-0481582781482372,200823
2011-04-0182682981681670,000816
2011-03-3182083081082782,200827
2011-03-30801825798825109,900825
2011-03-29804808779804178,400804
2011-03-28823823792811261,300811
2011-03-25799818796810110,500810
2011-03-24806809785785111,000785
2011-03-23794809780798119,700798
2011-03-22793801780787119,800787
2011-03-18721768714763135,800763
2011-03-17690717676706127,100706
2011-03-16653703648701175,300701
2011-03-15735739601634193,300634
2011-03-14732787732749122,600749
2011-03-11837845835837188,700837
2011-03-10830842829836116,500836
2011-03-0983084282883456,000834
2011-03-0883483882782848,500828
2011-03-0783683681783198,500831
2011-03-0483284082983057,500830
2011-03-0384384382582975,600829
2011-03-0284084983283279,400832
2011-03-01850858841847102,700847
2011-02-28817841806838110,700838
2011-02-25777816776811144,100811
2011-02-2480180378778893,500788
2011-02-2380381580380667,900806
2011-02-2281381580681082,200810
2011-02-2180381379881167,800811
2011-02-1880681079980394,800803
2011-02-17798804795804108,900804
2011-02-1680080079179171,200791
2011-02-1579980079179746,100797
2011-02-1479280079279866,200798
2011-02-1077278877278664,300786
2011-02-0976677776277472,600774
2011-02-0876576575676150,200761
2011-02-0773876273876281,700762
2011-02-0475075573573581,700735
2011-02-0374174673774439,100744
2011-02-0273474473073959,200739
2011-02-0173073572672939,100729
2011-01-3172573571972950,300729
2011-01-2873373472572655,800726
2011-01-2772973172573126,900731
2011-01-2672473072272537,600725
2011-01-2571572771372253,000722
2011-01-2470871370771132,000711
2011-01-2172272770971059,200710
2011-01-2072872871972134,500721
2011-01-1973473472973120,000731
2011-01-1872273372273146,300731
2011-01-1772272471872042,800720
2011-01-1471872171571643,600716
2011-01-1371672071571838,600718
2011-01-1272072671571538,800715
2011-01-1171472371371664,800716
2011-01-0771471571071027,300710
2011-01-0671471571171135,800711
2011-01-0571171470771243,100712
2011-01-0470371670370943,500709

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