1. HOME >
  2. 株価時系列 >
  3. 9956 >
  4. 2013年

9956 (株)バローホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3921,3931,3731,391157,8001,391
2013-12-271,3491,3701,3491,370136,2001,370
2013-12-261,3161,3501,3131,346105,5001,346
2013-12-251,3201,3291,3031,316115,8001,316
2013-12-241,3401,3451,3191,326145,4001,326
2013-12-201,3591,3621,3261,341177,2001,341
2013-12-191,3681,3711,3521,358254,1001,358
2013-12-181,3461,3621,3421,351200,2001,351
2013-12-171,3231,3491,3231,346156,5001,346
2013-12-161,3101,3341,3071,323150,9001,323
2013-12-131,3171,3271,3011,308253,4001,308
2013-12-121,3391,3401,3151,323141,2001,323
2013-12-111,3501,3531,3221,340109,9001,340
2013-12-101,3221,3531,3221,348202,2001,348
2013-12-091,3201,3291,3131,319106,7001,319
2013-12-061,2981,3081,2911,306116,1001,306
2013-12-051,3081,3151,3001,30083,6001,300
2013-12-041,3151,3201,3021,304104,0001,304
2013-12-031,3201,3261,3161,31678,9001,316
2013-12-021,3351,3371,3171,319100,1001,319
2013-11-291,3231,3531,3231,331263,6001,331
2013-11-281,2891,3171,2871,317234,3001,317
2013-11-271,2811,2891,2791,279124,4001,279
2013-11-261,2851,2901,2801,282146,4001,282
2013-11-251,2851,2931,2831,290156,1001,290
2013-11-221,2911,2921,2741,281207,4001,281
2013-11-211,2821,2931,2801,285121,5001,285
2013-11-201,2731,2831,2691,278125,9001,278
2013-11-191,2711,2781,2701,273116,9001,273
2013-11-181,2841,2841,2681,270178,1001,270
2013-11-151,2721,2801,2721,272266,5001,272
2013-11-141,2801,2861,2711,271317,2001,271
2013-11-131,2821,2941,2751,294252,5001,294
2013-11-121,2701,2821,2701,278164,9001,278
2013-11-111,2721,2771,2601,268102,6001,268
2013-11-081,2611,2751,2501,258187,1001,258
2013-11-071,2821,2891,2581,272313,6001,272
2013-11-061,3151,3171,2791,282476,9001,282
2013-11-051,4251,4281,3091,325381,4001,325
2013-11-011,4171,4181,3841,398116,1001,398
2013-10-311,4421,4441,4131,415120,8001,415
2013-10-301,4271,4461,4231,441107,5001,441
2013-10-291,4131,4291,4031,426136,5001,426
2013-10-281,4081,4211,4031,416138,3001,416
2013-10-251,4381,4381,4021,404178,4001,404
2013-10-241,4321,4391,4181,432186,5001,432
2013-10-231,4841,4841,4261,432300,0001,432
2013-10-221,4721,4821,4621,480120,6001,480
2013-10-211,4651,4821,4551,462110,4001,462
2013-10-181,4651,4751,4571,459128,5001,459
2013-10-171,4671,4781,4471,459122,1001,459
2013-10-161,4411,4801,4411,458177,4001,458
2013-10-151,4781,4921,4381,441186,2001,441
2013-10-111,4431,4731,4381,458212,2001,458
2013-10-101,3641,4381,3641,429215,2001,429
2013-10-091,3511,3691,3341,359153,5001,359
2013-10-081,3661,3731,3591,361101,3001,361
2013-10-071,4041,4101,3621,366208,6001,366
2013-10-041,4191,4301,4071,407113,7001,407
2013-10-031,4241,4481,4201,42290,3001,422
2013-10-021,4641,4641,4121,419192,8001,419
2013-10-011,4871,4991,4671,467117,5001,467
2013-09-301,4961,5081,4661,487161,4001,487
2013-09-271,4941,5101,4851,495134,0001,495
2013-09-261,4781,4881,4531,486119,1001,486
2013-09-251,4701,4871,4681,475150,3001,475
2013-09-241,4771,4791,4601,477228,5001,477
2013-09-201,4331,4771,4331,477240,0001,477
2013-09-191,4121,4291,4111,42897,5001,428
2013-09-181,4081,4151,4031,40885,4001,408
2013-09-171,4241,4241,4011,404102,8001,404
2013-09-131,4071,4241,4051,415157,2001,415
2013-09-121,4301,4301,4031,414104,2001,414
2013-09-111,4501,4561,4151,421152,5001,421
2013-09-101,4371,4491,4171,448138,3001,448
2013-09-091,4241,4381,4091,430107,6001,430
2013-09-061,4251,4381,4011,408160,8001,408
2013-09-051,4581,4621,4171,428161,0001,428
2013-09-041,4721,4721,4401,457100,2001,457
2013-09-031,4531,4821,4511,474150,5001,474
2013-09-021,4211,4421,4121,433107,3001,433
2013-08-301,4701,4751,4221,422129,1001,422
2013-08-291,4771,4921,4601,469117,0001,469
2013-08-281,4631,4721,4461,46359,8001,463
2013-08-271,4981,5031,4701,48377,6001,483
2013-08-261,5161,5261,4941,509105,7001,509
2013-08-231,5151,5221,5011,51389,3001,513
2013-08-221,4851,5131,4821,50487,8001,504
2013-08-211,4841,4871,4561,480119,6001,480
2013-08-201,4871,5141,4841,48981,0001,489
2013-08-191,5131,5141,4841,491188,8001,491
2013-08-161,5201,5331,5131,518105,1001,518
2013-08-151,5311,5421,5141,519152,2001,519
2013-08-141,5691,5691,5181,532184,6001,532
2013-08-131,5401,5601,5181,557186,6001,557
2013-08-121,5381,5451,5191,524102,5001,524
2013-08-091,5201,5491,5151,540193,9001,540
2013-08-081,5051,5621,5051,529313,7001,529
2013-08-071,5301,5311,5031,520641,9001,520
2013-08-061,6251,6261,5311,579500,3001,579
2013-08-051,6731,6751,6301,644215,3001,644
2013-08-021,7001,7071,6801,70795,0001,707
2013-08-011,6411,6991,6411,699182,8001,699
2013-07-311,6181,6491,6021,627105,7001,627
2013-07-301,6021,6451,5961,64296,1001,642
2013-07-291,6551,6571,6001,609134,2001,609
2013-07-261,6811,6871,6591,660129,2001,660
2013-07-251,7051,7171,6831,686102,9001,686
2013-07-241,7181,7221,6911,70468,7001,704
2013-07-231,7121,7291,6861,719110,7001,719
2013-07-221,7151,7231,6861,720138,2001,720
2013-07-191,7181,7261,6801,695214,7001,695
2013-07-181,6821,7231,6821,718178,1001,718
2013-07-171,6911,6981,6651,680200,0001,680
2013-07-161,6901,7161,6751,691205,4001,691
2013-07-121,6991,7111,6861,694208,3001,694
2013-07-111,7261,7281,6941,710243,4001,710
2013-07-101,7681,7751,7271,739267,7001,739
2013-07-091,7621,7831,7431,782242,6001,782
2013-07-081,8051,8051,7521,753177,6001,753
2013-07-051,8131,8141,7601,789231,1001,789
2013-07-041,8261,8501,8021,807207,6001,807
2013-07-031,8971,8971,8341,862154,0001,862
2013-07-021,8781,8911,8621,888115,1001,888
2013-07-011,8441,8701,8231,86793,9001,867
2013-06-281,7931,8501,7911,844176,1001,844
2013-06-271,6941,7631,6801,76182,3001,761
2013-06-261,7311,7431,6741,690111,7001,690
2013-06-251,7301,7521,6951,722125,1001,722
2013-06-241,7851,7851,7231,730127,0001,730
2013-06-211,6871,8051,6801,789377,1001,789
2013-06-201,7191,7191,6721,693123,7001,693
2013-06-191,7301,7351,6601,733160,3001,733
2013-06-181,7061,7081,6451,700171,4001,700
2013-06-171,6241,6981,6121,691104,8001,691
2013-06-141,6301,6481,6021,618179,2001,618
2013-06-131,6211,6431,5681,592128,3001,592
2013-06-121,6111,6541,5831,64487,2001,644
2013-06-111,6501,6841,6201,629130,6001,629
2013-06-101,6011,6641,6011,660140,6001,660
2013-06-071,5761,6001,5191,563251,3001,563
2013-06-061,6601,6641,6011,614205,4001,614
2013-06-051,7081,7831,7081,718132,6001,718
2013-06-041,7041,7301,6731,725129,8001,725
2013-06-031,7961,7961,7211,736175,2001,736
2013-05-311,8151,8451,7841,824153,0001,824
2013-05-301,8001,8451,7601,807227,9001,807
2013-05-291,8131,8641,7731,827168,0001,827
2013-05-281,7461,7831,7401,773154,0001,773
2013-05-271,8161,8221,7391,777171,2001,777
2013-05-241,8201,9191,8201,865309,3001,865
2013-05-231,9101,9251,8151,815252,1001,815
2013-05-221,9071,9081,8861,896115,5001,896
2013-05-211,9071,9221,8891,911218,6001,911
2013-05-201,9131,9421,8911,899177,7001,899
2013-05-171,9051,9161,8761,893249,1001,893
2013-05-161,9981,9981,8551,884376,8001,884
2013-05-152,0272,0461,9922,001191,2002,001
2013-05-141,9802,0201,9621,987299,4001,987
2013-05-131,9391,9701,9051,966241,8001,966
2013-05-101,9361,9591,8871,899257,4001,899
2013-05-091,9001,9311,8901,901166,8001,901
2013-05-081,8851,9181,8791,884185,4001,884
2013-05-071,8411,8891,8411,888163,5001,888
2013-05-021,8401,8481,8191,830109,0001,830
2013-05-011,8481,8611,8031,838168,8001,838
2013-04-301,7891,8491,7701,842309,1001,842
2013-04-261,8001,8001,7591,762245,3001,762
2013-04-251,8001,8141,7881,804160,0001,804
2013-04-241,7991,8111,7801,802228,3001,802
2013-04-231,7601,7801,7441,768152,4001,768
2013-04-221,7431,7991,7401,758190,9001,758
2013-04-191,7311,7381,7031,723162,4001,723
2013-04-181,7501,7691,7101,732181,7001,732
2013-04-171,7361,7741,7291,760154,5001,760
2013-04-161,7201,7501,7061,732174,6001,732
2013-04-151,7531,7631,7281,739175,7001,739
2013-04-121,7821,7901,7521,768203,2001,768
2013-04-111,8001,8261,7801,794171,8001,794
2013-04-101,8211,8291,7931,813155,2001,813
2013-04-091,8301,8531,8121,826162,5001,826
2013-04-081,8461,8781,8001,837163,6001,837
2013-04-051,7971,8661,7921,824265,5001,824
2013-04-041,7301,7761,6821,775146,2001,775
2013-04-031,6801,7451,6801,738100,6001,738
2013-04-021,6601,7281,6201,701167,8001,701
2013-04-011,7701,7701,6811,681103,8001,681
2013-03-291,8001,8001,7521,77991,1001,779
2013-03-281,7871,8041,7741,797183,4001,797
2013-03-271,7701,7881,7441,779138,7001,779
2013-03-261,7801,7881,7511,779221,5001,779
2013-03-251,7401,7671,7341,751166,1001,751
2013-03-221,7771,7891,7201,722165,7001,722
2013-03-211,7541,7821,7221,777187,3001,777
2013-03-191,6711,7301,6711,718184,0001,718
2013-03-181,6491,6671,6411,659152,7001,659
2013-03-151,6121,6361,6121,636191,4001,636
2013-03-141,6151,6251,5911,611134,9001,611
2013-03-131,6191,6291,6021,61493,4001,614
2013-03-121,5941,6261,5811,618195,4001,618
2013-03-111,5821,5961,5601,582170,3001,582
2013-03-081,5801,5901,5391,557329,4001,557
2013-03-071,5871,5921,5781,581103,6001,581
2013-03-061,5891,5971,5741,58889,2001,588
2013-03-051,5931,5971,5751,57689,8001,576
2013-03-041,5951,5991,5831,595105,8001,595
2013-03-011,5901,5941,5751,58870,4001,588
2013-02-281,5621,6001,5511,596139,6001,596
2013-02-271,5501,5751,5301,564109,4001,564
2013-02-261,5481,5631,5381,54496,8001,544
2013-02-251,5771,5901,5681,57773,5001,577
2013-02-221,5541,5771,5471,56485,4001,564
2013-02-211,5741,6001,5591,56682,5001,566
2013-02-201,5671,5841,5631,57496,2001,574
2013-02-191,5271,5551,5271,55266,8001,552
2013-02-181,5111,5351,5071,53458,1001,534
2013-02-151,5141,5281,5011,514126,3001,514
2013-02-141,5081,5281,4961,516128,5001,516
2013-02-131,5501,5541,5111,51485,3001,514
2013-02-121,5351,5761,5301,550199,8001,550
2013-02-081,5401,5431,4851,518197,6001,518
2013-02-071,5401,5601,5201,551178,6001,551
2013-02-061,5341,5501,5171,540158,2001,540
2013-02-051,5341,5341,5051,526157,4001,526
2013-02-041,5001,5341,4911,521154,5001,521
2013-02-011,4691,5011,4601,491140,9001,491
2013-01-311,4561,4691,4431,461127,3001,461
2013-01-301,4331,4601,4221,456154,9001,456
2013-01-291,4481,4501,4321,43572,4001,435
2013-01-281,4581,4601,4441,44893,9001,448
2013-01-251,4161,4441,4141,441116,9001,441
2013-01-241,4151,4271,4031,407116,9001,407
2013-01-231,4421,4421,4221,42590,4001,425
2013-01-221,4361,4541,4251,44186,4001,441
2013-01-211,4201,4461,4191,432121,8001,432
2013-01-181,4621,4641,4241,430271,5001,430
2013-01-171,4601,4641,4341,458159,3001,458
2013-01-161,4141,4601,4081,455260,4001,455
2013-01-151,4041,4161,3981,414140,8001,414
2013-01-111,4021,4051,3891,391118,6001,391
2013-01-101,4201,4441,3751,390240,4001,390
2013-01-091,3701,3831,3571,378123,1001,378
2013-01-081,3651,3851,3571,369152,3001,369
2013-01-071,3601,3781,3511,363113,3001,363
2013-01-041,3931,3931,3581,370125,6001,370

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