9956 (株)バローホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,640	2,644	2,606	2,634	58,000	2,634
2017-12-28	2,636	2,654	2,634	2,636	80,600	2,636
2017-12-27	2,647	2,648	2,628	2,633	52,900	2,633
2017-12-26	2,630	2,662	2,630	2,646	91,600	2,646
2017-12-25	2,610	2,628	2,606	2,622	64,200	2,622
2017-12-22	2,608	2,615	2,598	2,607	119,900	2,607
2017-12-21	2,592	2,627	2,577	2,614	91,800	2,614
2017-12-20	2,592	2,621	2,579	2,605	103,500	2,605
2017-12-19	2,615	2,620	2,593	2,608	125,200	2,608
2017-12-18	2,662	2,662	2,609	2,615	191,700	2,615
2017-12-15	2,641	2,663	2,617	2,655	182,600	2,655
2017-12-14	2,652	2,684	2,652	2,657	110,800	2,657
2017-12-13	2,658	2,665	2,637	2,647	89,100	2,647
2017-12-12	2,683	2,694	2,653	2,659	102,200	2,659
2017-12-11	2,700	2,705	2,662	2,680	129,600	2,680
2017-12-08	2,656	2,698	2,656	2,693	189,900	2,693
2017-12-07	2,665	2,699	2,665	2,686	123,400	2,686
2017-12-06	2,638	2,761	2,638	2,670	308,900	2,670
2017-12-05	2,616	2,657	2,613	2,647	187,100	2,647
2017-12-04	2,648	2,652	2,626	2,630	145,400	2,630
2017-12-01	2,624	2,669	2,623	2,647	210,000	2,647
2017-11-30	2,600	2,626	2,597	2,617	222,200	2,617
2017-11-29	2,544	2,604	2,533	2,599	147,300	2,599
2017-11-28	2,519	2,542	2,519	2,533	79,200	2,533
2017-11-27	2,530	2,536	2,509	2,519	83,100	2,519
2017-11-24	2,470	2,537	2,468	2,524	155,900	2,524
2017-11-22	2,498	2,498	2,463	2,471	58,000	2,471
2017-11-21	2,448	2,505	2,442	2,489	132,000	2,489
2017-11-20	2,405	2,452	2,402	2,444	131,000	2,444
2017-11-17	2,441	2,445	2,408	2,417	138,300	2,417
2017-11-16	2,409	2,453	2,394	2,438	179,200	2,438
2017-11-15	2,460	2,464	2,412	2,418	185,100	2,418
2017-11-13	2,511	2,513	2,489	2,504	107,200	2,504
2017-11-10	2,466	2,531	2,453	2,513	234,700	2,513
2017-11-09	2,490	2,543	2,468	2,492	265,100	2,492
2017-11-08	2,510	2,525	2,444	2,504	387,900	2,504
2017-11-07	2,563	2,589	2,507	2,541	426,100	2,541
2017-11-06	2,595	2,596	2,563	2,572	142,900	2,572
2017-11-02	2,588	2,593	2,568	2,590	105,900	2,590
2017-11-01	2,584	2,601	2,570	2,589	140,500	2,589
2017-10-31	2,576	2,581	2,554	2,577	169,300	2,577
2017-10-30	2,594	2,594	2,555	2,582	501,200	2,582
2017-10-27	2,590	2,599	2,580	2,596	84,200	2,596
2017-10-26	2,586	2,607	2,577	2,583	90,300	2,583
2017-10-25	2,613	2,614	2,587	2,591	110,500	2,591
2017-10-24	2,589	2,621	2,586	2,621	166,800	2,621
2017-10-23	2,598	2,605	2,583	2,588	97,200	2,588
2017-10-20	2,575	2,586	2,567	2,581	131,100	2,581
2017-10-19	2,557	2,574	2,556	2,563	97,400	2,563
2017-10-18	2,545	2,557	2,540	2,551	78,800	2,551
2017-10-17	2,540	2,552	2,516	2,542	128,700	2,542
2017-10-16	2,549	2,558	2,535	2,549	120,100	2,549
2017-10-13	2,515	2,558	2,513	2,550	239,800	2,550
2017-10-12	2,498	2,528	2,488	2,518	227,000	2,518
2017-10-11	2,470	2,500	2,468	2,492	183,700	2,492
2017-10-10	2,413	2,460	2,413	2,459	184,600	2,459
2017-10-06	2,436	2,437	2,408	2,413	70,700	2,413
2017-10-05	2,428	2,442	2,424	2,428	93,800	2,428
2017-10-04	2,434	2,445	2,422	2,425	104,200	2,425
2017-10-03	2,408	2,432	2,400	2,430	110,700	2,430
2017-10-02	2,407	2,407	2,393	2,398	81,200	2,398
2017-09-29	2,398	2,409	2,394	2,404	108,600	2,404
2017-09-28	2,411	2,411	2,377	2,400	110,600	2,400
2017-09-27	2,392	2,407	2,372	2,400	97,000	2,400
2017-09-26	2,402	2,410	2,397	2,408	102,100	2,408
2017-09-25	2,400	2,408	2,389	2,397	85,000	2,397
2017-09-22	2,389	2,404	2,380	2,390	86,600	2,390
2017-09-21	2,398	2,408	2,391	2,399	86,700	2,399
2017-09-20	2,396	2,405	2,389	2,397	91,700	2,397
2017-09-19	2,380	2,408	2,371	2,405	153,300	2,405
2017-09-15	2,410	2,410	2,351	2,363	171,200	2,363
2017-09-14	2,386	2,435	2,386	2,411	195,800	2,411
2017-09-13	2,349	2,379	2,346	2,369	145,200	2,369
2017-09-12	2,316	2,339	2,311	2,330	99,700	2,330
2017-09-11	2,320	2,329	2,298	2,301	102,400	2,301
2017-09-08	2,333	2,345	2,308	2,308	128,800	2,308
2017-09-07	2,314	2,348	2,310	2,342	102,900	2,342
2017-09-06	2,320	2,321	2,292	2,314	167,800	2,314
2017-09-05	2,353	2,371	2,331	2,333	113,500	2,333
2017-09-04	2,374	2,384	2,339	2,350	146,300	2,350
2017-09-01	2,380	2,382	2,366	2,372	91,300	2,372
2017-08-31	2,354	2,390	2,351	2,378	146,900	2,378
2017-08-30	2,365	2,391	2,353	2,354	196,100	2,354
2017-08-29	2,374	2,377	2,346	2,358	105,700	2,358
2017-08-28	2,385	2,397	2,371	2,387	83,000	2,387
2017-08-25	2,353	2,382	2,348	2,382	112,600	2,382
2017-08-24	2,339	2,363	2,339	2,348	68,700	2,348
2017-08-23	2,360	2,360	2,337	2,343	109,500	2,343
2017-08-22	2,350	2,355	2,340	2,340	114,900	2,340
2017-08-21	2,360	2,363	2,350	2,356	83,900	2,356
2017-08-18	2,385	2,385	2,358	2,362	90,100	2,362
2017-08-17	2,405	2,418	2,392	2,400	108,800	2,400
2017-08-16	2,354	2,412	2,353	2,405	243,700	2,405
2017-08-15	2,358	2,372	2,340	2,352	166,300	2,352
2017-08-14	2,355	2,364	2,323	2,348	266,700	2,348
2017-08-10	2,403	2,423	2,341	2,387	390,800	2,387
2017-08-09	2,425	2,457	2,412	2,453	294,200	2,453
2017-08-08	2,473	2,478	2,407	2,430	465,500	2,430
2017-08-07	2,550	2,584	2,441	2,484	400,000	2,484
2017-08-04	2,527	2,539	2,515	2,539	94,300	2,539
2017-08-03	2,536	2,540	2,515	2,531	83,800	2,531
2017-08-02	2,568	2,568	2,531	2,536	84,600	2,536
2017-08-01	2,494	2,553	2,494	2,549	177,600	2,549
2017-07-31	2,501	2,502	2,481	2,494	173,600	2,494
2017-07-28	2,496	2,512	2,495	2,507	119,900	2,507
2017-07-27	2,487	2,517	2,485	2,496	153,200	2,496
2017-07-26	2,493	2,499	2,475	2,487	81,800	2,487
2017-07-25	2,486	2,493	2,469	2,487	79,200	2,487
2017-07-24	2,475	2,491	2,466	2,486	110,100	2,486
2017-07-21	2,482	2,484	2,461	2,473	189,100	2,473
2017-07-20	2,496	2,500	2,486	2,490	87,800	2,490
2017-07-19	2,479	2,498	2,472	2,490	93,700	2,490
2017-07-18	2,497	2,502	2,477	2,491	105,900	2,491
2017-07-14	2,500	2,517	2,496	2,500	83,500	2,500
2017-07-13	2,516	2,519	2,491	2,505	113,700	2,505
2017-07-12	2,502	2,515	2,500	2,507	72,500	2,507
2017-07-11	2,481	2,520	2,477	2,516	92,700	2,516
2017-07-10	2,499	2,504	2,472	2,481	191,800	2,481
2017-07-07	2,510	2,526	2,486	2,486	181,700	2,486
2017-07-06	2,520	2,543	2,513	2,530	127,200	2,530
2017-07-05	2,550	2,550	2,518	2,537	111,300	2,537
2017-07-04	2,557	2,562	2,543	2,550	122,900	2,550
2017-07-03	2,548	2,571	2,545	2,552	116,200	2,552
2017-06-30	2,545	2,558	2,543	2,550	153,500	2,550
2017-06-29	2,552	2,565	2,541	2,564	96,300	2,564
2017-06-28	2,565	2,576	2,540	2,546	94,900	2,546
2017-06-27	2,580	2,580	2,555	2,569	144,200	2,569
2017-06-26	2,543	2,584	2,538	2,567	166,700	2,567
2017-06-23	2,536	2,538	2,513	2,538	137,300	2,538
2017-06-22	2,543	2,545	2,523	2,529	118,600	2,529
2017-06-21	2,550	2,559	2,543	2,543	150,100	2,543
2017-06-20	2,522	2,560	2,522	2,555	171,500	2,555
2017-06-19	2,514	2,524	2,509	2,518	115,600	2,518
2017-06-16	2,499	2,513	2,496	2,512	148,000	2,512
2017-06-15	2,486	2,507	2,476	2,499	155,100	2,499
2017-06-14	2,492	2,505	2,476	2,487	173,900	2,487
2017-06-13	2,485	2,491	2,473	2,481	186,300	2,481
2017-06-12	2,484	2,492	2,465	2,488	160,500	2,488
2017-06-09	2,485	2,502	2,476	2,478	154,600	2,478
2017-06-08	2,523	2,528	2,497	2,497	199,500	2,497
2017-06-07	2,540	2,540	2,501	2,503	331,800	2,503
2017-06-06	2,598	2,607	2,550	2,554	181,100	2,554
2017-06-05	2,620	2,626	2,593	2,618	112,200	2,618
2017-06-02	2,600	2,618	2,588	2,613	128,800	2,613
2017-06-01	2,536	2,598	2,536	2,590	192,200	2,590
2017-05-31	2,553	2,560	2,534	2,535	165,500	2,535
2017-05-30	2,551	2,573	2,545	2,563	101,400	2,563
2017-05-29	2,558	2,581	2,534	2,562	123,100	2,562
2017-05-26	2,574	2,575	2,533	2,533	122,900	2,533
2017-05-25	2,551	2,577	2,551	2,566	200,000	2,566
2017-05-24	2,561	2,572	2,551	2,563	135,800	2,563
2017-05-23	2,570	2,587	2,552	2,555	238,100	2,555
2017-05-22	2,569	2,587	2,561	2,579	159,800	2,579
2017-05-19	2,587	2,587	2,549	2,563	164,200	2,563
2017-05-18	2,575	2,584	2,548	2,574	211,500	2,574
2017-05-17	2,602	2,605	2,577	2,597	231,900	2,597
2017-05-16	2,616	2,635	2,615	2,621	201,300	2,621
2017-05-15	2,615	2,634	2,610	2,623	172,600	2,623
2017-05-12	2,622	2,654	2,613	2,633	236,800	2,633
2017-05-11	2,665	2,669	2,621	2,621	435,300	2,621
2017-05-10	2,720	2,721	2,638	2,665	400,100	2,665
2017-05-09	2,816	2,838	2,682	2,716	328,900	2,716
2017-05-08	2,752	2,822	2,749	2,816	261,300	2,816
2017-05-02	2,696	2,751	2,694	2,746	187,100	2,746
2017-05-01	2,664	2,676	2,649	2,674	81,900	2,674
2017-04-28	2,681	2,688	2,662	2,664	138,300	2,664
2017-04-27	2,678	2,706	2,659	2,682	108,600	2,682
2017-04-26	2,670	2,682	2,646	2,681	131,700	2,681
2017-04-25	2,656	2,665	2,631	2,655	107,600	2,655
2017-04-24	2,635	2,655	2,615	2,646	95,600	2,646
2017-04-21	2,616	2,616	2,593	2,608	62,500	2,608
2017-04-20	2,589	2,605	2,571	2,589	104,400	2,589
2017-04-19	2,560	2,595	2,560	2,581	137,900	2,581
2017-04-18	2,563	2,574	2,555	2,562	68,600	2,562
2017-04-17	2,510	2,568	2,510	2,553	134,200	2,553
2017-04-14	2,545	2,549	2,518	2,520	106,600	2,520
2017-04-13	2,523	2,567	2,519	2,541	120,700	2,541
2017-04-12	2,532	2,553	2,511	2,541	115,900	2,541
2017-04-11	2,560	2,574	2,546	2,555	110,600	2,555
2017-04-10	2,568	2,582	2,550	2,564	89,200	2,564
2017-04-07	2,546	2,577	2,538	2,560	128,500	2,560
2017-04-06	2,614	2,629	2,536	2,545	159,900	2,545
2017-04-05	2,612	2,642	2,603	2,611	144,400	2,611
2017-04-04	2,617	2,655	2,614	2,625	125,200	2,625
2017-04-03	2,626	2,668	2,626	2,653	130,100	2,653
2017-03-31	2,679	2,687	2,627	2,627	142,900	2,627
2017-03-30	2,708	2,709	2,651	2,659	118,800	2,659
2017-03-29	2,717	2,732	2,696	2,726	129,500	2,726
2017-03-28	2,698	2,713	2,685	2,709	129,000	2,709
2017-03-27	2,715	2,719	2,670	2,676	105,900	2,676
2017-03-24	2,700	2,722	2,689	2,715	81,200	2,715
2017-03-23	2,704	2,710	2,675	2,692	89,400	2,692
2017-03-22	2,711	2,723	2,700	2,700	121,100	2,700
2017-03-21	2,716	2,744	2,716	2,736	80,500	2,736
2017-03-17	2,751	2,752	2,703	2,716	163,100	2,716
2017-03-16	2,720	2,755	2,709	2,752	112,600	2,752
2017-03-15	2,728	2,742	2,725	2,733	90,600	2,733
2017-03-14	2,738	2,765	2,738	2,749	83,100	2,749
2017-03-13	2,731	2,743	2,695	2,738	173,600	2,738
2017-03-10	2,798	2,798	2,711	2,735	319,900	2,735
2017-03-09	2,742	2,755	2,735	2,748	117,900	2,748
2017-03-08	2,763	2,763	2,718	2,736	190,500	2,736
2017-03-07	2,776	2,790	2,771	2,785	73,800	2,785
2017-03-06	2,802	2,805	2,767	2,772	112,700	2,772
2017-03-03	2,832	2,835	2,801	2,812	85,200	2,812
2017-03-02	2,833	2,853	2,814	2,837	144,500	2,837
2017-03-01	2,803	2,818	2,792	2,812	109,100	2,812
2017-02-28	2,784	2,837	2,781	2,787	122,400	2,787
2017-02-27	2,768	2,785	2,757	2,778	81,800	2,778
2017-02-24	2,773	2,779	2,753	2,770	90,200	2,770
2017-02-23	2,770	2,787	2,763	2,773	74,000	2,773
2017-02-22	2,780	2,781	2,755	2,768	82,300	2,768
2017-02-21	2,759	2,783	2,740	2,777	128,400	2,777
2017-02-20	2,750	2,779	2,750	2,774	85,500	2,774
2017-02-17	2,761	2,767	2,734	2,750	150,600	2,750
2017-02-16	2,790	2,797	2,769	2,773	76,800	2,773
2017-02-15	2,760	2,776	2,751	2,769	82,600	2,769
2017-02-14	2,793	2,807	2,751	2,752	144,500	2,752
2017-02-13	2,760	2,796	2,754	2,791	114,400	2,791
2017-02-10	2,730	2,756	2,703	2,751	140,300	2,751
2017-02-09	2,700	2,720	2,650	2,711	240,200	2,711
2017-02-08	2,739	2,740	2,706	2,722	132,700	2,722
2017-02-07	2,703	2,761	2,673	2,744	256,200	2,744
2017-02-06	2,954	2,954	2,696	2,727	478,400	2,727
2017-02-03	2,938	2,954	2,911	2,930	90,000	2,930
2017-02-02	2,980	2,980	2,918	2,924	82,400	2,924
2017-02-01	2,921	2,997	2,920	2,985	121,100	2,985
2017-01-31	2,937	2,945	2,918	2,934	140,400	2,934
2017-01-30	2,953	2,974	2,936	2,964	86,600	2,964
2017-01-27	2,959	2,986	2,946	2,972	81,200	2,972
2017-01-26	2,953	2,954	2,921	2,942	163,100	2,942
2017-01-25	2,981	2,981	2,925	2,939	84,300	2,939
2017-01-24	2,900	2,935	2,881	2,920	199,400	2,920
2017-01-23	2,956	2,967	2,927	2,944	110,300	2,944
2017-01-20	3,000	3,015	2,970	2,986	210,600	2,986
2017-01-19	3,040	3,060	3,000	3,010	97,800	3,010
2017-01-18	3,010	3,035	2,990	3,025	70,000	3,025
2017-01-17	3,025	3,035	2,991	3,005	123,700	3,005
2017-01-16	3,050	3,090	3,025	3,030	74,200	3,030
2017-01-13	3,045	3,085	3,030	3,060	127,600	3,060
2017-01-12	3,105	3,105	3,010	3,020	93,800	3,020
2017-01-11	3,130	3,140	3,070	3,080	102,200	3,080
2017-01-10	3,170	3,185	3,090	3,115	205,100	3,115
2017-01-06	3,090	3,150	3,070	3,140	140,200	3,140
2017-01-05	3,110	3,160	3,105	3,135	152,800	3,135
2017-01-04	3,080	3,105	3,060	3,090	99,100	3,090

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 [2017年度]

9956 (株)バローホールディングスの時系列データ [2017年度]