9956 (株)バローホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,700	2,711	2,619	2,646	148,000	2,646
2018-12-27	2,651	2,691	2,640	2,665	246,400	2,665
2018-12-26	2,476	2,587	2,473	2,551	224,300	2,551
2018-12-25	2,504	2,506	2,440	2,466	128,900	2,466
2018-12-21	2,615	2,615	2,548	2,554	248,100	2,554
2018-12-20	2,671	2,687	2,606	2,625	124,900	2,625
2018-12-19	2,725	2,735	2,656	2,662	185,600	2,662
2018-12-18	2,722	2,742	2,712	2,724	184,800	2,724
2018-12-17	2,755	2,777	2,752	2,755	133,900	2,755
2018-12-14	2,748	2,777	2,731	2,748	173,500	2,748
2018-12-13	2,755	2,784	2,742	2,771	286,800	2,771
2018-12-12	2,737	2,746	2,672	2,718	261,500	2,718
2018-12-11	2,750	2,755	2,707	2,713	181,700	2,713
2018-12-10	2,752	2,791	2,742	2,756	225,900	2,756
2018-12-07	2,733	2,786	2,718	2,783	313,400	2,783
2018-12-06	2,783	2,810	2,738	2,757	177,900	2,757
2018-12-05	2,808	2,855	2,804	2,823	206,300	2,823
2018-12-04	2,880	2,907	2,837	2,837	291,300	2,837
2018-12-03	2,952	2,980	2,923	2,930	188,700	2,930
2018-11-30	2,923	2,936	2,879	2,928	243,200	2,928
2018-11-29	2,931	2,968	2,896	2,925	308,300	2,925
2018-11-28	2,947	2,947	2,889	2,897	223,300	2,897
2018-11-27	2,955	2,974	2,912	2,944	216,400	2,944
2018-11-26	2,934	3,005	2,932	2,951	268,700	2,951
2018-11-22	2,959	2,973	2,896	2,921	375,800	2,921
2018-11-21	2,953	2,983	2,944	2,961	314,200	2,961
2018-11-20	2,977	3,015	2,956	2,988	324,300	2,988
2018-11-19	2,977	2,998	2,940	2,976	177,600	2,976
2018-11-16	2,941	3,020	2,940	2,980	251,400	2,980
2018-11-15	2,908	2,964	2,908	2,949	264,400	2,949
2018-11-14	2,892	2,905	2,866	2,884	206,000	2,884
2018-11-13	2,883	2,914	2,832	2,895	218,300	2,895
2018-11-12	2,833	2,970	2,832	2,940	404,000	2,940
2018-11-09	2,729	2,884	2,728	2,821	477,600	2,821
2018-11-08	2,519	2,820	2,500	2,698	415,700	2,698
2018-11-07	2,509	2,513	2,474	2,492	141,600	2,492
2018-11-06	2,449	2,499	2,449	2,488	142,500	2,488
2018-11-05	2,430	2,459	2,419	2,439	81,000	2,439
2018-11-02	2,428	2,440	2,400	2,434	104,800	2,434
2018-11-01	2,418	2,468	2,404	2,441	155,900	2,441
2018-10-31	2,407	2,439	2,388	2,425	115,000	2,425
2018-10-30	2,360	2,418	2,359	2,407	324,700	2,407
2018-10-29	2,404	2,430	2,366	2,369	144,900	2,369
2018-10-26	2,345	2,370	2,308	2,354	176,700	2,354
2018-10-25	2,400	2,409	2,331	2,337	167,400	2,337
2018-10-24	2,406	2,437	2,394	2,430	120,800	2,430
2018-10-23	2,450	2,451	2,368	2,372	127,500	2,372
2018-10-22	2,456	2,471	2,428	2,462	97,300	2,462
2018-10-19	2,458	2,462	2,443	2,459	94,600	2,459
2018-10-18	2,449	2,483	2,436	2,465	129,400	2,465
2018-10-17	2,467	2,470	2,428	2,451	111,300	2,451
2018-10-16	2,421	2,429	2,400	2,417	110,300	2,417
2018-10-15	2,462	2,479	2,419	2,423	106,400	2,423
2018-10-12	2,475	2,502	2,447	2,452	131,800	2,452
2018-10-11	2,547	2,554	2,483	2,495	180,900	2,495
2018-10-10	2,531	2,595	2,531	2,586	186,500	2,586
2018-10-09	2,536	2,548	2,505	2,516	114,700	2,516
2018-10-05	2,565	2,572	2,540	2,541	90,500	2,541
2018-10-04	2,612	2,612	2,560	2,576	115,500	2,576
2018-10-03	2,609	2,620	2,585	2,607	98,900	2,607
2018-10-02	2,601	2,626	2,591	2,600	117,900	2,600
2018-10-01	2,631	2,631	2,593	2,601	103,700	2,601
2018-09-28	2,628	2,639	2,608	2,628	162,400	2,628
2018-09-27	2,605	2,617	2,578	2,578	184,700	2,578
2018-09-26	2,586	2,633	2,576	2,631	135,300	2,631
2018-09-25	2,573	2,626	2,567	2,626	226,900	2,626
2018-09-21	2,555	2,577	2,532	2,573	181,800	2,573
2018-09-20	2,548	2,552	2,495	2,535	202,900	2,535
2018-09-19	2,508	2,541	2,483	2,540	232,300	2,540
2018-09-18	2,409	2,490	2,405	2,487	211,500	2,487
2018-09-14	2,430	2,449	2,403	2,423	257,400	2,423
2018-09-13	2,400	2,425	2,389	2,401	144,700	2,401
2018-09-12	2,336	2,370	2,319	2,366	191,300	2,366
2018-09-11	2,353	2,355	2,295	2,304	130,800	2,304
2018-09-10	2,318	2,334	2,302	2,310	77,300	2,310
2018-09-07	2,309	2,323	2,289	2,320	78,800	2,320
2018-09-06	2,334	2,359	2,311	2,316	118,100	2,316
2018-09-05	2,354	2,386	2,347	2,365	108,000	2,365
2018-09-04	2,360	2,365	2,332	2,354	72,200	2,354
2018-09-03	2,368	2,373	2,332	2,348	109,600	2,348
2018-08-31	2,335	2,372	2,328	2,357	192,200	2,357
2018-08-30	2,352	2,361	2,335	2,357	592,900	2,357
2018-08-29	2,336	2,357	2,333	2,335	135,300	2,335
2018-08-28	2,372	2,375	2,356	2,359	131,500	2,359
2018-08-27	2,346	2,381	2,339	2,364	100,300	2,364
2018-08-24	2,349	2,354	2,327	2,339	112,800	2,339
2018-08-23	2,282	2,318	2,282	2,313	143,200	2,313
2018-08-22	2,255	2,291	2,249	2,272	113,400	2,272
2018-08-21	2,240	2,265	2,240	2,255	165,300	2,255
2018-08-20	2,220	2,236	2,206	2,236	202,900	2,236
2018-08-17	2,223	2,259	2,219	2,249	216,800	2,249
2018-08-16	2,278	2,281	2,231	2,237	222,700	2,237
2018-08-15	2,335	2,344	2,292	2,298	209,600	2,298
2018-08-14	2,322	2,361	2,311	2,341	197,700	2,341
2018-08-13	2,421	2,421	2,338	2,347	159,100	2,347
2018-08-10	2,380	2,435	2,380	2,422	304,600	2,422
2018-08-09	2,374	2,387	2,340	2,366	185,400	2,366
2018-08-08	2,434	2,434	2,374	2,393	294,400	2,393
2018-08-07	2,353	2,443	2,288	2,431	515,200	2,431
2018-08-06	2,371	2,391	2,362	2,371	121,500	2,371
2018-08-03	2,373	2,388	2,362	2,370	94,700	2,370
2018-08-02	2,408	2,423	2,351	2,355	228,100	2,355
2018-08-01	2,398	2,440	2,390	2,426	113,200	2,426
2018-07-31	2,407	2,430	2,384	2,398	121,500	2,398
2018-07-30	2,415	2,419	2,380	2,401	238,900	2,401
2018-07-27	2,470	2,472	2,421	2,439	146,900	2,439
2018-07-26	2,416	2,459	2,416	2,457	162,900	2,457
2018-07-25	2,427	2,439	2,380	2,386	238,000	2,386
2018-07-24	2,473	2,478	2,422	2,426	106,300	2,426
2018-07-23	2,444	2,484	2,439	2,460	120,800	2,460
2018-07-20	2,437	2,460	2,431	2,443	190,100	2,443
2018-07-19	2,480	2,480	2,425	2,441	163,700	2,441
2018-07-18	2,462	2,475	2,437	2,464	145,300	2,464
2018-07-17	2,386	2,449	2,381	2,445	166,100	2,445
2018-07-13	2,333	2,371	2,331	2,368	141,900	2,368
2018-07-12	2,328	2,373	2,321	2,342	147,300	2,342
2018-07-11	2,374	2,374	2,322	2,325	210,900	2,325
2018-07-10	2,403	2,408	2,370	2,385	175,200	2,385
2018-07-09	2,406	2,423	2,366	2,418	188,100	2,418
2018-07-06	2,405	2,433	2,393	2,406	213,500	2,406
2018-07-05	2,422	2,439	2,398	2,405	154,200	2,405
2018-07-04	2,397	2,459	2,397	2,446	121,800	2,446
2018-07-03	2,453	2,460	2,391	2,400	155,900	2,400
2018-07-02	2,521	2,529	2,435	2,439	143,300	2,439
2018-06-29	2,548	2,548	2,510	2,527	162,700	2,527
2018-06-28	2,500	2,517	2,469	2,512	183,300	2,512
2018-06-27	2,494	2,542	2,472	2,522	185,400	2,522
2018-06-26	2,426	2,473	2,416	2,472	225,200	2,472
2018-06-25	2,474	2,476	2,446	2,451	211,900	2,451
2018-06-22	2,499	2,506	2,452	2,500	321,600	2,500
2018-06-21	2,523	2,540	2,516	2,526	153,400	2,526
2018-06-20	2,590	2,608	2,529	2,544	169,100	2,544
2018-06-19	2,601	2,603	2,558	2,558	128,700	2,558
2018-06-18	2,659	2,679	2,608	2,618	95,700	2,618
2018-06-15	2,676	2,688	2,630	2,633	193,400	2,633
2018-06-14	2,700	2,710	2,673	2,680	127,600	2,680
2018-06-13	2,661	2,706	2,653	2,696	145,100	2,696
2018-06-12	2,640	2,661	2,625	2,657	162,300	2,657
2018-06-11	2,631	2,662	2,621	2,638	173,900	2,638
2018-06-08	2,621	2,640	2,612	2,614	157,700	2,614
2018-06-07	2,658	2,658	2,612	2,632	175,900	2,632
2018-06-06	2,683	2,686	2,651	2,659	238,800	2,659
2018-06-05	2,680	2,699	2,628	2,652	285,600	2,652
2018-06-04	2,666	2,674	2,635	2,648	142,800	2,648
2018-06-01	2,601	2,639	2,595	2,616	111,100	2,616
2018-05-31	2,636	2,646	2,616	2,630	187,000	2,630
2018-05-30	2,620	2,627	2,592	2,620	172,000	2,620
2018-05-29	2,665	2,675	2,624	2,632	104,900	2,632
2018-05-28	2,684	2,696	2,654	2,654	131,000	2,654
2018-05-25	2,707	2,718	2,671	2,675	172,300	2,675
2018-05-24	2,699	2,710	2,679	2,703	252,500	2,703
2018-05-23	2,709	2,709	2,672	2,699	265,000	2,699
2018-05-22	2,708	2,716	2,687	2,701	212,200	2,701
2018-05-21	2,692	2,725	2,666	2,713	300,200	2,713
2018-05-18	2,770	2,778	2,738	2,752	201,800	2,752
2018-05-17	2,886	2,897	2,795	2,803	183,500	2,803
2018-05-16	2,851	2,871	2,827	2,841	126,400	2,841
2018-05-15	2,853	2,867	2,820	2,863	155,700	2,863
2018-05-14	2,848	2,881	2,830	2,848	209,600	2,848
2018-05-11	2,810	2,889	2,796	2,850	362,300	2,850
2018-05-10	2,902	2,936	2,615	2,779	479,700	2,779
2018-05-09	2,932	2,951	2,892	2,909	258,000	2,909
2018-05-08	2,963	2,980	2,879	2,933	526,100	2,933
2018-05-07	3,090	3,100	3,045	3,060	85,000	3,060
2018-05-02	3,095	3,130	3,085	3,100	169,800	3,100
2018-05-01	3,040	3,090	3,035	3,080	99,600	3,080
2018-04-27	3,055	3,070	3,040	3,055	117,700	3,055
2018-04-26	3,035	3,060	2,994	3,055	144,500	3,055
2018-04-25	3,005	3,045	2,994	3,015	162,100	3,015
2018-04-24	2,996	3,005	2,974	3,005	124,000	3,005
2018-04-23	2,982	3,005	2,976	2,986	129,100	2,986
2018-04-20	2,987	3,005	2,978	2,982	129,800	2,982
2018-04-19	3,025	3,025	2,992	3,000	123,800	3,000
2018-04-18	3,030	3,040	3,005	3,020	130,300	3,020
2018-04-17	3,030	3,065	3,015	3,030	149,400	3,030
2018-04-16	3,000	3,065	2,998	3,055	173,300	3,055
2018-04-13	3,005	3,010	2,984	3,010	119,300	3,010
2018-04-12	3,000	3,060	2,988	3,005	184,000	3,005
2018-04-11	3,050	3,050	2,999	3,000	123,500	3,000
2018-04-10	3,050	3,100	3,040	3,045	211,100	3,045
2018-04-09	3,030	3,090	3,030	3,060	196,300	3,060
2018-04-06	2,995	3,040	2,990	3,015	212,600	3,015
2018-04-05	2,925	2,987	2,925	2,966	224,800	2,966
2018-04-04	2,866	2,919	2,866	2,906	143,700	2,906
2018-04-03	2,844	2,885	2,809	2,860	158,000	2,860
2018-03-30	2,886	2,891	2,855	2,880	64,200	2,880
2018-03-29	2,889	2,914	2,862	2,883	116,100	2,883
2018-03-28	2,823	2,881	2,812	2,881	81,100	2,881
2018-03-27	2,790	2,882	2,790	2,870	239,100	2,870
2018-03-26	2,755	2,791	2,742	2,790	225,600	2,790
2018-03-23	2,793	2,821	2,772	2,776	108,300	2,776
2018-03-22	2,822	2,837	2,801	2,828	139,900	2,828
2018-03-20	2,813	2,833	2,794	2,820	135,700	2,820
2018-03-19	2,820	2,862	2,820	2,832	153,300	2,832
2018-03-16	2,839	2,842	2,815	2,834	143,100	2,834
2018-03-15	2,819	2,853	2,819	2,849	220,300	2,849
2018-03-14	2,847	2,847	2,810	2,816	181,600	2,816
2018-03-13	2,848	2,864	2,833	2,855	208,600	2,855
2018-03-12	2,839	2,866	2,839	2,856	194,100	2,856
2018-03-09	2,874	2,891	2,832	2,839	180,600	2,839
2018-03-08	2,903	2,915	2,863	2,874	157,900	2,874
2018-03-07	2,884	2,923	2,884	2,907	135,300	2,907
2018-03-06	2,903	2,941	2,889	2,909	92,500	2,909
2018-03-05	2,888	2,914	2,880	2,902	127,100	2,902
2018-03-02	2,843	2,868	2,841	2,857	115,400	2,857
2018-03-01	2,935	2,935	2,884	2,889	127,100	2,889
2018-02-28	2,937	2,977	2,928	2,930	124,800	2,930
2018-02-27	2,954	2,965	2,934	2,953	119,700	2,953
2018-02-26	2,941	2,957	2,928	2,939	103,800	2,939
2018-02-23	2,953	2,965	2,929	2,938	119,900	2,938
2018-02-22	2,959	2,966	2,929	2,942	153,200	2,942
2018-02-21	3,000	3,010	2,962	2,968	125,900	2,968
2018-02-20	2,973	3,015	2,948	3,000	152,800	3,000
2018-02-19	2,950	2,994	2,935	2,957	85,600	2,957
2018-02-16	2,869	2,916	2,854	2,914	152,600	2,914
2018-02-15	2,897	2,927	2,848	2,852	168,500	2,852
2018-02-14	2,959	2,973	2,870	2,884	265,400	2,884
2018-02-13	2,949	3,040	2,935	2,948	368,300	2,948
2018-02-09	2,814	2,886	2,814	2,885	231,400	2,885
2018-02-08	2,796	2,893	2,763	2,869	394,900	2,869
2018-02-07	2,670	2,832	2,656	2,783	570,100	2,783
2018-02-06	2,598	2,796	2,450	2,763	709,000	2,763
2018-02-05	2,663	2,697	2,645	2,648	117,800	2,648
2018-02-02	2,651	2,714	2,651	2,704	123,400	2,704
2018-02-01	2,623	2,671	2,623	2,671	132,300	2,671
2018-01-31	2,649	2,662	2,620	2,622	151,800	2,622
2018-01-30	2,650	2,677	2,640	2,645	98,900	2,645
2018-01-29	2,639	2,656	2,629	2,647	87,900	2,647
2018-01-26	2,626	2,650	2,621	2,628	132,900	2,628
2018-01-25	2,625	2,636	2,600	2,620	142,600	2,620
2018-01-24	2,622	2,680	2,622	2,663	136,700	2,663
2018-01-23	2,625	2,658	2,609	2,650	121,000	2,650
2018-01-22	2,603	2,627	2,593	2,624	84,500	2,624
2018-01-19	2,603	2,621	2,593	2,621	118,900	2,621
2018-01-18	2,616	2,625	2,600	2,603	118,200	2,603
2018-01-17	2,640	2,641	2,613	2,616	115,600	2,616
2018-01-16	2,650	2,663	2,635	2,651	97,000	2,651
2018-01-15	2,664	2,664	2,638	2,653	78,100	2,653
2018-01-12	2,648	2,668	2,632	2,650	130,600	2,650
2018-01-11	2,654	2,665	2,626	2,658	170,200	2,658
2018-01-10	2,677	2,682	2,597	2,665	183,900	2,665
2018-01-09	2,672	2,708	2,662	2,705	159,800	2,705
2018-01-05	2,670	2,670	2,634	2,648	136,300	2,648
2018-01-04	2,659	2,667	2,638	2,666	81,600	2,666

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 [2018年度]

9956 (株)バローホールディングスの時系列データ [2018年度]