9956 (株)バローホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,020	3,070	3,020	3,050	132,400	3,050
2016-12-29	2,995	3,045	2,990	3,030	193,500	3,030
2016-12-28	3,080	3,110	3,015	3,030	179,100	3,030
2016-12-27	3,150	3,165	3,135	3,140	80,800	3,140
2016-12-26	3,075	3,170	3,075	3,140	106,900	3,140
2016-12-22	3,065	3,100	3,060	3,070	105,400	3,070
2016-12-21	3,160	3,175	3,080	3,090	192,400	3,090
2016-12-20	3,050	3,165	3,035	3,150	276,400	3,150
2016-12-19	3,020	3,065	3,020	3,045	191,700	3,045
2016-12-16	2,990	3,020	2,989	3,005	182,900	3,005
2016-12-15	2,954	2,990	2,936	2,963	141,700	2,963
2016-12-14	2,979	2,994	2,950	2,952	170,400	2,952
2016-12-13	2,902	2,982	2,900	2,981	199,800	2,981
2016-12-12	2,862	2,903	2,845	2,883	153,900	2,883
2016-12-09	2,790	2,853	2,780	2,850	238,500	2,850
2016-12-08	2,756	2,786	2,750	2,780	209,400	2,780
2016-12-07	2,748	2,750	2,695	2,740	151,000	2,740
2016-12-06	2,740	2,774	2,737	2,742	180,300	2,742
2016-12-05	2,720	2,730	2,699	2,725	130,500	2,725
2016-12-02	2,725	2,742	2,713	2,715	173,100	2,715
2016-12-01	2,741	2,761	2,723	2,740	243,100	2,740
2016-11-30	2,740	2,754	2,720	2,732	176,200	2,732
2016-11-29	2,722	2,754	2,709	2,740	214,600	2,740
2016-11-28	2,777	2,780	2,731	2,756	125,800	2,756
2016-11-25	2,756	2,761	2,737	2,754	93,400	2,754
2016-11-24	2,752	2,772	2,733	2,758	95,000	2,758
2016-11-22	2,734	2,745	2,721	2,733	117,600	2,733
2016-11-21	2,720	2,738	2,715	2,734	153,900	2,734
2016-11-18	2,714	2,720	2,692	2,719	130,700	2,719
2016-11-17	2,681	2,710	2,666	2,691	178,100	2,691
2016-11-16	2,758	2,758	2,676	2,701	241,400	2,701
2016-11-15	2,790	2,798	2,730	2,741	168,200	2,741
2016-11-14	2,767	2,792	2,761	2,786	132,900	2,786
2016-11-11	2,754	2,812	2,726	2,733	217,600	2,733
2016-11-10	2,777	2,791	2,730	2,780	225,100	2,780
2016-11-09	2,749	2,776	2,633	2,667	268,500	2,667
2016-11-08	2,778	2,789	2,730	2,742	177,000	2,742
2016-11-07	2,750	2,768	2,692	2,746	409,400	2,746
2016-11-04	2,944	2,979	2,651	2,700	406,300	2,700
2016-11-02	2,950	2,961	2,931	2,943	145,400	2,943
2016-11-01	2,976	2,990	2,955	2,979	110,300	2,979
2016-10-31	3,005	3,020	2,966	2,979	120,500	2,979
2016-10-28	2,998	3,040	2,998	3,025	214,400	3,025
2016-10-27	3,000	3,015	2,975	2,993	158,400	2,993
2016-10-26	2,999	3,015	2,982	3,000	147,300	3,000
2016-10-25	2,999	3,045	2,993	2,999	203,600	2,999
2016-10-24	2,981	3,000	2,963	2,997	84,400	2,997
2016-10-21	3,000	3,000	2,968	2,981	93,000	2,981
2016-10-20	2,975	2,998	2,956	2,975	138,000	2,975
2016-10-19	2,950	2,976	2,941	2,961	116,800	2,961
2016-10-17	2,934	2,963	2,920	2,946	101,600	2,946
2016-10-13	2,920	2,958	2,918	2,951	151,700	2,951
2016-10-12	2,872	2,903	2,860	2,870	88,600	2,870
2016-10-11	2,886	2,904	2,868	2,890	82,300	2,890
2016-10-07	2,959	2,959	2,873	2,886	95,600	2,886
2016-10-06	2,956	2,992	2,927	2,981	197,600	2,981
2016-10-05	2,930	2,957	2,901	2,934	138,000	2,934
2016-10-04	2,910	2,916	2,885	2,905	77,100	2,905
2016-10-03	2,854	2,917	2,850	2,890	199,000	2,890
2016-09-30	2,855	2,864	2,800	2,838	194,400	2,838
2016-09-29	2,977	3,005	2,923	2,948	121,300	2,948
2016-09-28	2,960	2,980	2,924	2,963	104,300	2,963
2016-09-27	2,890	2,950	2,853	2,950	133,100	2,950
2016-09-26	2,910	2,926	2,893	2,913	72,500	2,913
2016-09-23	2,920	2,927	2,880	2,921	90,400	2,921
2016-09-21	2,831	2,930	2,830	2,929	135,700	2,929
2016-09-20	2,829	2,867	2,818	2,846	76,400	2,846
2016-09-16	2,800	2,862	2,771	2,853	94,500	2,853
2016-09-15	2,780	2,798	2,774	2,789	37,600	2,789
2016-09-14	2,830	2,832	2,801	2,805	67,800	2,805
2016-09-13	2,834	2,849	2,814	2,843	78,400	2,843
2016-09-12	2,797	2,818	2,785	2,814	69,500	2,814
2016-09-09	2,860	2,863	2,797	2,827	165,600	2,827
2016-09-08	2,865	2,874	2,834	2,859	139,500	2,859
2016-09-07	2,809	2,865	2,799	2,857	100,200	2,857
2016-09-06	2,743	2,848	2,714	2,842	117,200	2,842
2016-09-05	2,896	2,909	2,777	2,789	213,700	2,789
2016-09-02	2,809	2,884	2,809	2,870	111,900	2,870
2016-09-01	2,798	2,814	2,783	2,800	116,600	2,800
2016-08-31	2,760	2,806	2,710	2,791	195,900	2,791
2016-08-30	2,772	2,778	2,727	2,727	101,800	2,727
2016-08-29	2,825	2,834	2,775	2,785	73,200	2,785
2016-08-26	2,807	2,836	2,787	2,814	60,300	2,814
2016-08-25	2,854	2,857	2,823	2,836	67,500	2,836
2016-08-24	2,842	2,880	2,810	2,863	76,600	2,863
2016-08-23	2,818	2,870	2,818	2,842	69,900	2,842
2016-08-22	2,796	2,856	2,756	2,853	118,300	2,853
2016-08-19	2,850	2,865	2,791	2,798	122,700	2,798
2016-08-18	2,820	2,913	2,809	2,866	180,600	2,866
2016-08-17	2,853	2,865	2,820	2,845	123,800	2,845
2016-08-16	2,927	2,927	2,876	2,879	99,100	2,879
2016-08-15	2,966	2,988	2,922	2,932	141,700	2,932
2016-08-12	2,950	2,997	2,925	2,990	184,000	2,990
2016-08-10	2,864	2,947	2,864	2,921	178,400	2,921
2016-08-09	2,806	2,879	2,804	2,879	171,400	2,879
2016-08-08	2,725	2,850	2,708	2,850	234,500	2,850
2016-08-05	2,620	2,660	2,589	2,598	149,300	2,598
2016-08-04	2,672	2,672	2,605	2,628	117,500	2,628
2016-08-03	2,741	2,746	2,677	2,681	125,300	2,681
2016-08-02	2,756	2,815	2,735	2,788	104,200	2,788
2016-08-01	2,787	2,787	2,741	2,758	100,600	2,758
2016-07-29	2,795	2,829	2,767	2,825	97,400	2,825
2016-07-28	2,802	2,810	2,759	2,784	91,300	2,784
2016-07-27	2,809	2,827	2,779	2,802	123,400	2,802
2016-07-26	2,791	2,828	2,762	2,789	83,200	2,789
2016-07-25	2,780	2,829	2,751	2,792	110,600	2,792
2016-07-22	2,790	2,812	2,757	2,782	71,800	2,782
2016-07-21	2,880	2,880	2,802	2,817	178,200	2,817
2016-07-20	2,835	2,866	2,811	2,864	106,400	2,864
2016-07-19	2,815	2,852	2,782	2,848	214,900	2,848
2016-07-15	2,877	2,880	2,812	2,825	194,800	2,825
2016-07-14	2,806	2,867	2,803	2,851	149,100	2,851
2016-07-13	2,850	2,860	2,765	2,794	146,600	2,794
2016-07-12	2,800	2,841	2,769	2,777	147,800	2,777
2016-07-11	2,732	2,793	2,706	2,779	95,100	2,779
2016-07-08	2,752	2,752	2,656	2,656	105,200	2,656
2016-07-07	2,760	2,796	2,742	2,755	129,900	2,755
2016-07-06	2,743	2,790	2,715	2,785	129,400	2,785
2016-07-05	2,750	2,799	2,730	2,793	91,700	2,793
2016-07-04	2,728	2,751	2,712	2,743	65,700	2,743
2016-07-01	2,733	2,753	2,719	2,740	91,200	2,740
2016-06-30	2,741	2,751	2,709	2,717	132,100	2,717
2016-06-29	2,775	2,775	2,694	2,705	123,800	2,705
2016-06-28	2,705	2,775	2,679	2,753	162,700	2,753
2016-06-27	2,628	2,721	2,618	2,716	151,300	2,716
2016-06-24	2,781	2,799	2,551	2,578	146,100	2,578
2016-06-23	2,791	2,803	2,750	2,761	87,800	2,761
2016-06-22	2,782	2,791	2,736	2,777	67,100	2,777
2016-06-21	2,765	2,808	2,724	2,801	90,600	2,801
2016-06-20	2,759	2,803	2,759	2,785	113,000	2,785
2016-06-17	2,795	2,816	2,713	2,713	216,300	2,713
2016-06-16	2,867	2,884	2,737	2,755	197,600	2,755
2016-06-15	2,924	2,947	2,873	2,891	150,500	2,891
2016-06-14	2,914	2,975	2,907	2,943	153,900	2,943
2016-06-13	2,980	3,005	2,933	2,933	119,900	2,933
2016-06-10	3,075	3,080	3,015	3,035	169,300	3,035
2016-06-09	3,050	3,120	3,050	3,080	143,700	3,080
2016-06-08	3,005	3,060	2,994	3,050	173,900	3,050
2016-06-07	2,919	3,020	2,904	3,010	156,200	3,010
2016-06-06	2,861	2,925	2,851	2,918	129,000	2,918
2016-06-03	2,877	2,914	2,860	2,896	93,400	2,896
2016-06-02	2,944	2,956	2,865	2,875	116,400	2,875
2016-06-01	2,985	3,005	2,954	2,965	100,100	2,965
2016-05-31	2,976	3,005	2,942	3,005	157,800	3,005
2016-05-30	2,949	2,986	2,926	2,982	102,000	2,982
2016-05-27	2,944	2,954	2,918	2,950	86,000	2,950
2016-05-26	2,950	2,965	2,910	2,942	123,500	2,942
2016-05-25	2,940	2,965	2,900	2,951	127,400	2,951
2016-05-24	2,897	2,937	2,889	2,899	141,200	2,899
2016-05-23	2,914	2,914	2,866	2,900	124,900	2,900
2016-05-20	2,871	2,932	2,854	2,923	120,000	2,923
2016-05-19	2,865	2,887	2,833	2,871	149,700	2,871
2016-05-18	2,821	2,864	2,780	2,851	127,200	2,851
2016-05-17	2,800	2,847	2,787	2,829	125,000	2,829
2016-05-16	2,800	2,827	2,781	2,800	117,300	2,800
2016-05-13	2,856	2,856	2,794	2,810	95,900	2,810
2016-05-12	2,837	2,868	2,817	2,868	109,100	2,868
2016-05-11	2,881	2,887	2,826	2,862	203,800	2,862
2016-05-10	2,886	2,944	2,840	2,857	451,000	2,857
2016-05-09	2,610	2,921	2,594	2,826	471,800	2,826
2016-05-06	2,564	2,613	2,560	2,583	117,900	2,583
2016-05-02	2,591	2,604	2,548	2,573	138,500	2,573
2016-04-28	2,728	2,756	2,638	2,656	162,700	2,656
2016-04-27	2,729	2,751	2,666	2,696	139,700	2,696
2016-04-26	2,699	2,731	2,686	2,716	90,500	2,716
2016-04-25	2,735	2,735	2,694	2,707	113,300	2,707
2016-04-22	2,769	2,772	2,713	2,749	154,000	2,749
2016-04-21	2,800	2,843	2,782	2,800	145,000	2,800
2016-04-20	2,776	2,799	2,759	2,771	165,500	2,771
2016-04-19	2,715	2,766	2,698	2,756	120,600	2,756
2016-04-18	2,676	2,704	2,666	2,669	100,800	2,669
2016-04-15	2,747	2,766	2,736	2,742	124,200	2,742
2016-04-14	2,772	2,775	2,713	2,775	93,000	2,775
2016-04-13	2,701	2,750	2,688	2,722	104,800	2,722
2016-04-12	2,695	2,713	2,663	2,687	98,300	2,687
2016-04-11	2,705	2,772	2,681	2,706	100,300	2,706
2016-04-08	2,668	2,789	2,667	2,742	139,600	2,742
2016-04-07	2,728	2,735	2,652	2,687	129,600	2,687
2016-04-06	2,723	2,746	2,695	2,731	110,900	2,731
2016-04-05	2,747	2,788	2,717	2,722	149,300	2,722
2016-04-04	2,764	2,807	2,746	2,779	111,200	2,779
2016-04-01	2,831	2,835	2,762	2,768	155,300	2,768
2016-03-31	2,967	2,969	2,839	2,839	185,900	2,839
2016-03-30	2,957	3,010	2,932	2,957	252,100	2,957
2016-03-29	2,884	2,971	2,863	2,969	355,000	2,969
2016-03-28	2,835	2,889	2,825	2,875	259,900	2,875
2016-03-25	2,860	2,871	2,812	2,832	124,700	2,832
2016-03-24	2,850	2,906	2,850	2,858	166,400	2,858
2016-03-23	2,881	2,914	2,849	2,852	153,200	2,852
2016-03-22	2,830	2,880	2,810	2,873	155,300	2,873
2016-03-18	2,800	2,823	2,771	2,785	241,900	2,785
2016-03-17	2,814	2,849	2,800	2,834	116,900	2,834
2016-03-16	2,786	2,839	2,774	2,791	169,600	2,791
2016-03-15	2,778	2,820	2,757	2,787	167,400	2,787
2016-03-14	2,724	2,799	2,703	2,793	165,900	2,793
2016-03-11	2,661	2,713	2,632	2,688	149,500	2,688
2016-03-10	2,630	2,702	2,630	2,687	185,400	2,687
2016-03-09	2,593	2,640	2,579	2,606	149,600	2,606
2016-03-08	2,587	2,606	2,548	2,593	145,900	2,593
2016-03-07	2,614	2,633	2,562	2,584	123,100	2,584
2016-03-04	2,600	2,631	2,570	2,630	118,600	2,630
2016-03-03	2,527	2,599	2,520	2,599	120,500	2,599
2016-03-02	2,535	2,564	2,494	2,547	104,800	2,547
2016-03-01	2,439	2,508	2,430	2,497	141,200	2,497
2016-02-29	2,497	2,514	2,439	2,439	216,800	2,439
2016-02-26	2,429	2,479	2,426	2,467	186,100	2,467
2016-02-25	2,372	2,431	2,338	2,416	228,500	2,416
2016-02-24	2,351	2,407	2,334	2,366	191,100	2,366
2016-02-23	2,412	2,416	2,318	2,340	199,000	2,340
2016-02-22	2,387	2,438	2,382	2,417	90,400	2,417
2016-02-19	2,392	2,403	2,341	2,393	124,100	2,393
2016-02-18	2,442	2,442	2,395	2,411	189,200	2,411
2016-02-17	2,393	2,411	2,351	2,392	147,700	2,392
2016-02-16	2,399	2,462	2,397	2,397	137,700	2,397
2016-02-15	2,403	2,437	2,360	2,414	245,600	2,414
2016-02-12	2,411	2,441	2,295	2,304	277,300	2,304
2016-02-10	2,619	2,633	2,510	2,538	287,500	2,538
2016-02-09	2,584	2,637	2,555	2,618	245,500	2,618
2016-02-08	2,570	2,689	2,560	2,669	171,800	2,669
2016-02-05	2,570	2,624	2,533	2,619	276,000	2,619
2016-02-04	2,667	2,681	2,568	2,586	162,900	2,586
2016-02-03	2,671	2,722	2,656	2,698	84,600	2,698
2016-02-02	2,703	2,765	2,690	2,718	113,900	2,718
2016-02-01	2,629	2,714	2,629	2,703	121,300	2,703
2016-01-29	2,528	2,601	2,480	2,591	152,400	2,591
2016-01-28	2,447	2,520	2,446	2,498	155,400	2,498
2016-01-27	2,522	2,548	2,443	2,479	194,000	2,479
2016-01-26	2,501	2,536	2,468	2,491	139,800	2,491
2016-01-25	2,489	2,544	2,467	2,532	123,300	2,532
2016-01-22	2,420	2,463	2,380	2,461	141,300	2,461
2016-01-21	2,410	2,451	2,344	2,345	167,400	2,345
2016-01-20	2,508	2,519	2,412	2,419	138,700	2,419
2016-01-19	2,500	2,549	2,500	2,519	110,500	2,519
2016-01-18	2,500	2,532	2,488	2,517	79,000	2,517
2016-01-15	2,577	2,617	2,536	2,559	85,600	2,559
2016-01-14	2,560	2,565	2,491	2,534	147,700	2,534
2016-01-13	2,584	2,630	2,559	2,619	96,600	2,619
2016-01-12	2,590	2,639	2,534	2,560	189,200	2,560
2016-01-08	2,666	2,681	2,597	2,612	197,300	2,612
2016-01-07	2,710	2,764	2,692	2,693	155,600	2,693
2016-01-06	2,762	2,784	2,693	2,730	134,200	2,730
2016-01-05	2,753	2,768	2,700	2,737	138,000	2,737
2016-01-04	2,808	2,849	2,742	2,753	157,700	2,753

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 [2016年度]

9956 (株)バローホールディングスの時系列データ [2016年度]