1. HOME >
  2. 株価時系列 >
  3. 9956 >
  4. 2012年

9956 (株)バローホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3411,3591,3291,358108,4001,358
2012-12-271,3311,3391,3231,33897,4001,338
2012-12-261,3161,3301,3051,325128,0001,325
2012-12-251,3341,3381,3151,322101,7001,322
2012-12-211,3491,3531,3241,331147,5001,331
2012-12-201,3371,3521,3321,350209,6001,350
2012-12-191,3421,3461,3001,318304,2001,318
2012-12-181,3351,3511,3231,328123,5001,328
2012-12-171,3501,3511,3231,339104,7001,339
2012-12-141,3291,3441,3231,337202,1001,337
2012-12-131,3541,3581,3141,320158,5001,320
2012-12-121,3511,3651,3371,355159,3001,355
2012-12-111,3171,3411,3111,338115,4001,338
2012-12-101,4001,4091,3271,331379,5001,331
2012-12-071,3481,3481,3251,340200,4001,340
2012-12-061,3471,3541,3321,348183,2001,348
2012-12-051,3111,3371,3091,328171,0001,328
2012-12-041,2721,3061,2691,304138,2001,304
2012-12-031,2851,2871,2591,267158,4001,267
2012-11-301,2861,2861,2711,27687,9001,276
2012-11-291,2771,2891,2671,285140,4001,285
2012-11-281,2751,2871,2581,266146,2001,266
2012-11-271,2631,2801,2621,278154,6001,278
2012-11-261,2621,2691,2501,255142,1001,255
2012-11-221,2991,3001,2531,259165,5001,259
2012-11-211,2991,2991,2811,294116,1001,294
2012-11-201,2501,2851,2471,281176,8001,281
2012-11-191,2291,2411,2231,238205,4001,238
2012-11-161,2451,2461,2211,229194,9001,229
2012-11-151,2581,2591,2401,250113,2001,250
2012-11-141,2471,2641,2471,26281,4001,262
2012-11-131,2501,2631,2431,250115,4001,250
2012-11-121,2601,2741,2451,246143,2001,246
2012-11-091,2701,2741,2531,269106,1001,269
2012-11-081,2801,2921,2721,283117,1001,283
2012-11-071,3251,3251,2801,288102,6001,288
2012-11-061,3351,3351,2961,321139,8001,321
2012-11-051,3611,3631,3411,34689,0001,346
2012-11-021,3591,3681,3561,36472,7001,364
2012-11-011,3741,3751,3431,350119,1001,350
2012-10-311,3681,3791,3501,365155,4001,365
2012-10-301,3621,3641,3391,341186,4001,341
2012-10-291,3541,3721,3531,361115,7001,361
2012-10-261,3511,3741,3401,35198,1001,351
2012-10-251,3401,3511,3351,349128,7001,349
2012-10-241,3191,3501,3131,339100,9001,339
2012-10-231,3221,3321,3021,32888,9001,328
2012-10-221,3361,3451,3241,32872,4001,328
2012-10-191,3381,3441,3281,33988,6001,339
2012-10-181,3411,3461,3201,33894,6001,338
2012-10-171,3091,3431,3061,341109,7001,341
2012-10-161,3041,3111,2921,29672,1001,296
2012-10-151,3001,3111,2861,301120,8001,301
2012-10-121,2971,3091,2841,29482,1001,294
2012-10-111,2941,3051,2811,295135,4001,295
2012-10-101,2851,3051,2741,298107,2001,298
2012-10-091,2831,3101,2701,299149,2001,299
2012-10-051,2401,2931,2401,283135,9001,283
2012-10-041,2501,2601,2371,253114,7001,253
2012-10-031,2791,2831,2501,259107,1001,259
2012-10-021,2881,3021,2831,28368,9001,283
2012-10-011,3001,3021,2821,28649,7001,286
2012-09-281,3051,3101,2891,29664,7001,296
2012-09-271,2981,3071,2871,30285,4001,302
2012-09-261,2871,3031,2731,298104,7001,298
2012-09-251,2801,2931,2691,289103,4001,289
2012-09-241,2841,2871,2711,27375,6001,273
2012-09-211,2601,2921,2571,284140,1001,284
2012-09-201,2181,2611,2181,255171,4001,255
2012-09-191,2501,2591,1991,210355,9001,210
2012-09-181,3011,3051,2431,245243,4001,245
2012-09-141,3371,3431,3051,305122,2001,305
2012-09-131,3391,3421,3211,33364,6001,333
2012-09-121,3171,3441,3151,33560,0001,335
2012-09-111,3081,3201,3001,31773,2001,317
2012-09-101,3501,3501,2991,311144,7001,311
2012-09-071,3631,3701,3461,35752,1001,357
2012-09-061,3411,3601,3361,34966,4001,349
2012-09-051,3721,3721,3421,34462,9001,344
2012-09-041,3701,3761,3501,37187,4001,371
2012-09-031,3751,3901,3731,37682,2001,376
2012-08-311,3481,3781,3481,36777,6001,367
2012-08-301,3881,3881,3371,359105,1001,359
2012-08-291,3881,3961,3671,385107,1001,385
2012-08-281,3751,3871,3661,37674,5001,376
2012-08-271,3781,3851,3601,37488,7001,374
2012-08-241,3621,3721,3531,36066,0001,360
2012-08-231,3751,3771,3531,36885,4001,368
2012-08-221,3791,3881,3741,38351,4001,383
2012-08-211,3631,3781,3611,37450,4001,374
2012-08-201,3551,3701,3551,36359,9001,363
2012-08-171,3451,3591,3431,35446,1001,354
2012-08-161,3571,3591,3361,34527,9001,345
2012-08-151,3851,3871,3471,35198,0001,351
2012-08-141,3261,3841,3261,376146,3001,376
2012-08-131,3161,3381,3121,32772,7001,327
2012-08-101,2961,3101,2961,30551,4001,305
2012-08-091,2961,3001,2871,29442,0001,294
2012-08-081,2781,2961,2751,29372,8001,293
2012-08-071,3011,3041,2691,27665,0001,276
2012-08-061,2651,2931,2571,29050,5001,290
2012-08-031,2781,2781,2631,26332,0001,263
2012-08-021,2841,2891,2721,28431,3001,284
2012-08-011,2811,2951,2781,28740,1001,287
2012-07-311,2891,2991,2771,28029,1001,280
2012-07-301,2801,3001,2731,29750,7001,297
2012-07-271,2941,2991,2761,28066,1001,280
2012-07-261,2771,2821,2601,28144,6001,281
2012-07-251,2611,2831,2501,26971,7001,269
2012-07-241,2621,2791,2531,26563,0001,265
2012-07-231,2771,2811,2611,26673,5001,266
2012-07-201,3201,3211,2891,29590,6001,295
2012-07-191,3401,3581,3221,32854,7001,328
2012-07-181,3671,3721,3321,33554,7001,335
2012-07-171,3491,3741,3321,36245,0001,362
2012-07-131,3481,3751,3481,35841,5001,358
2012-07-121,3551,3641,3391,35436,1001,354
2012-07-111,3761,3771,3481,35078,5001,350
2012-07-101,3891,3981,3731,37598,7001,375
2012-07-091,3451,3681,3371,35974,7001,359
2012-07-061,3451,3601,3371,34995,4001,349
2012-07-051,3601,3651,3371,344103,6001,344
2012-07-041,3441,3631,3441,354130,7001,354
2012-07-031,3111,3401,3111,33288,8001,332
2012-07-021,3241,3241,3011,31192,1001,311
2012-06-291,2991,3181,2881,314129,2001,314
2012-06-281,2891,3011,2881,294107,0001,294
2012-06-271,2451,2771,2451,27796,2001,277
2012-06-261,2391,2681,2391,25183,3001,251
2012-06-251,2521,2621,2421,24683,6001,246
2012-06-221,2731,2731,2461,251120,9001,251
2012-06-211,2731,2881,2681,279113,7001,279
2012-06-201,2501,2851,2331,283184,9001,283
2012-06-191,2371,2431,2001,239228,8001,239
2012-06-181,2661,2721,2411,243163,7001,243
2012-06-151,2451,2711,2431,247120,7001,247
2012-06-141,2801,2971,2461,251168,1001,251
2012-06-131,2911,2971,2811,29059,3001,290
2012-06-121,2861,3051,2751,29988,1001,299
2012-06-111,3091,3151,2951,29677,1001,296
2012-06-081,3291,3321,3001,309126,0001,309
2012-06-071,3291,3301,3111,32681,1001,326
2012-06-061,3171,3311,3121,329118,1001,329
2012-06-051,3091,3221,2981,315107,4001,315
2012-06-041,3081,3231,3051,30998,1001,309
2012-06-011,3171,3331,3101,325109,5001,325
2012-05-311,3011,3291,3011,328121,9001,328
2012-05-301,3131,3301,2961,318127,7001,318
2012-05-291,3271,3291,3031,313112,3001,313
2012-05-281,3251,3431,3171,32179,2001,321
2012-05-251,3061,3361,3001,32181,2001,321
2012-05-241,3001,3231,3001,315154,3001,315
2012-05-231,3101,3181,2971,305108,1001,305
2012-05-221,3491,3641,3081,324185,2001,324
2012-05-211,3251,3521,3251,343169,3001,343
2012-05-181,2881,3321,2881,332216,9001,332
2012-05-171,2911,3241,2911,305126,7001,305
2012-05-161,3051,3081,2871,301118,3001,301
2012-05-151,3021,3421,2831,311177,6001,311
2012-05-141,3571,3751,3221,324255,1001,324
2012-05-111,4291,4291,3311,356344,7001,356
2012-05-101,4201,4401,4111,428291,7001,428
2012-05-091,4171,4331,3941,419172,8001,419
2012-05-081,4001,4321,3881,424154,7001,424
2012-05-071,3931,4051,3801,397126,5001,397
2012-05-021,4191,4281,4111,42380,2001,423
2012-05-011,4031,4221,4001,41165,9001,411
2012-04-271,4051,4231,3931,402152,3001,402
2012-04-261,4401,4441,4111,41596,4001,415
2012-04-251,4151,4341,4101,432229,7001,432
2012-04-241,4061,4111,3951,40596,1001,405
2012-04-231,4171,4501,4071,411144,6001,411
2012-04-201,3981,4251,3961,420115,4001,420
2012-04-191,4211,4211,4021,40499,0001,404
2012-04-181,4451,4461,4201,425105,8001,425
2012-04-171,4091,4421,4021,435175,7001,435
2012-04-161,4301,4301,3961,397131,1001,397
2012-04-131,4051,4441,4001,438210,1001,438
2012-04-121,4051,4101,3781,397222,0001,397
2012-04-111,3861,4081,3831,404265,4001,404
2012-04-101,3901,4061,3841,400147,1001,400
2012-04-091,3611,4071,3611,390166,8001,390
2012-04-061,3391,3781,3131,374196,2001,374
2012-04-051,3501,3581,3401,353124,4001,353
2012-04-041,3531,3701,3481,358105,5001,358
2012-04-031,3731,3771,3601,36070,1001,360
2012-04-021,3781,3971,3671,380124,1001,380
2012-03-301,3751,3821,3541,37992,3001,379
2012-03-291,3471,3751,3471,375177,1001,375
2012-03-281,3721,3721,3451,365129,5001,365
2012-03-271,3631,3871,3611,387251,7001,387
2012-03-261,3431,3621,3411,349160,9001,349
2012-03-231,3241,3511,3201,342102,4001,342
2012-03-221,3251,3451,3231,331187,3001,331
2012-03-211,3551,3591,3231,324212,7001,324
2012-03-191,3241,3611,3241,358149,6001,358
2012-03-161,3061,3271,3021,317118,1001,317
2012-03-151,3131,3221,3051,309129,4001,309
2012-03-141,2971,3171,2881,308199,3001,308
2012-03-131,2901,3031,2811,294170,0001,294
2012-03-121,2851,3001,2771,295178,6001,295
2012-03-091,2761,2901,2711,285186,7001,285
2012-03-081,2401,2601,2381,256118,4001,256
2012-03-071,2251,2351,2231,23570,7001,235
2012-03-061,2291,2501,2291,237149,1001,237
2012-03-051,2181,2291,2171,222171,6001,222
2012-03-021,2101,2131,2071,21096,4001,210
2012-03-011,2061,2161,2001,200104,0001,200
2012-02-291,2131,2131,2031,207120,8001,207
2012-02-281,2011,2141,2011,213117,8001,213
2012-02-271,2131,2161,2001,202119,0001,202
2012-02-241,2251,2281,2061,20775,3001,207
2012-02-231,2351,2351,2141,22267,7001,222
2012-02-221,2121,2301,2111,23067,4001,230
2012-02-211,1921,2101,1921,20878,3001,208
2012-02-201,2251,2251,1881,193104,8001,193
2012-02-171,2301,2311,2091,21169,5001,211
2012-02-161,2301,2341,2181,21966,1001,219
2012-02-151,2451,2451,2241,22991,6001,229
2012-02-141,2341,2441,2291,24422,1001,244
2012-02-131,2231,2391,2231,23431,1001,234
2012-02-101,2511,2531,2301,23453,6001,234
2012-02-091,2431,2621,2401,24873,9001,248
2012-02-081,2381,2551,2361,24276,1001,242
2012-02-071,2331,2471,2331,24363,1001,243
2012-02-061,2231,2551,2231,248115,3001,248
2012-02-031,2201,2301,2171,21950,7001,219
2012-02-021,2321,2421,2191,22047,3001,220
2012-02-011,2281,2351,2201,23254,6001,232
2012-01-311,2201,2291,2151,22673,2001,226
2012-01-301,2251,2291,2171,22255,7001,222
2012-01-271,2201,2271,2161,22152,0001,221
2012-01-261,2001,2201,2001,21654,5001,216
2012-01-251,1961,2141,1921,21294,6001,212
2012-01-241,1921,1981,1851,19347,5001,193
2012-01-231,1631,1951,1631,18879,6001,188
2012-01-201,1811,1851,1601,163175,2001,163
2012-01-191,1841,1991,1751,181143,4001,181
2012-01-181,1911,1991,1581,159110,3001,159
2012-01-171,1961,2001,1911,19529,1001,195
2012-01-161,1801,2091,1801,20975,7001,209
2012-01-131,1921,1951,1821,19238,7001,192
2012-01-121,2061,2071,1811,19156,5001,191
2012-01-111,2131,2131,1991,20588,9001,205
2012-01-101,2071,2231,2031,21287,0001,212
2012-01-061,2041,2091,1961,20137,3001,201
2012-01-051,1961,2101,1911,20772,7001,207
2012-01-041,2101,2101,1861,18761,6001,187

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