9956 (株)バローホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,131	2,138	2,104	2,136	138,000	2,136
2019-12-27	2,116	2,134	2,106	2,124	104,900	2,124
2019-12-26	2,112	2,127	2,097	2,107	99,000	2,107
2019-12-25	2,175	2,175	2,119	2,125	117,900	2,125
2019-12-24	2,170	2,180	2,134	2,154	117,000	2,154
2019-12-23	2,152	2,171	2,146	2,162	101,900	2,162
2019-12-20	2,140	2,152	2,125	2,139	163,100	2,139
2019-12-19	2,130	2,148	2,114	2,121	112,600	2,121
2019-12-18	2,099	2,123	2,089	2,121	141,700	2,121
2019-12-17	2,088	2,092	2,065	2,092	90,000	2,092
2019-12-16	2,072	2,085	2,055	2,065	66,500	2,065
2019-12-13	2,096	2,099	2,068	2,070	114,100	2,070
2019-12-12	2,089	2,089	2,053	2,061	63,400	2,061
2019-12-11	2,079	2,098	2,066	2,080	62,300	2,080
2019-12-10	2,075	2,086	2,055	2,081	109,300	2,081
2019-12-09	2,064	2,072	2,052	2,066	97,800	2,066
2019-12-06	2,037	2,061	2,035	2,055	79,300	2,055
2019-12-05	2,040	2,048	2,024	2,042	106,300	2,042
2019-12-04	2,025	2,042	2,021	2,038	85,800	2,038
2019-12-03	2,041	2,044	2,022	2,030	82,400	2,030
2019-12-02	2,043	2,080	2,043	2,064	123,900	2,064
2019-11-29	2,035	2,062	2,027	2,028	112,100	2,028
2019-11-28	2,054	2,054	2,002	2,025	260,200	2,025
2019-11-27	2,051	2,063	2,043	2,062	93,800	2,062
2019-11-26	2,053	2,059	2,040	2,040	108,900	2,040
2019-11-25	2,098	2,098	2,039	2,054	118,500	2,054
2019-11-22	2,054	2,076	2,050	2,065	150,300	2,065
2019-11-21	2,057	2,057	2,017	2,055	202,700	2,055
2019-11-20	2,006	2,053	2,006	2,052	215,500	2,052
2019-11-19	2,018	2,030	2,000	2,012	80,700	2,012
2019-11-18	2,008	2,024	2,001	2,013	131,700	2,013
2019-11-15	1,998	2,020	1,994	2,007	100,900	2,007
2019-11-14	2,019	2,022	1,989	1,996	102,900	1,996
2019-11-13	2,020	2,022	1,992	2,009	109,800	2,009
2019-11-12	1,976	2,007	1,969	2,007	181,600	2,007
2019-11-11	1,971	2,021	1,962	1,970	244,600	1,970
2019-11-08	1,960	2,028	1,960	2,024	340,400	2,024
2019-11-07	1,957	2,017	1,936	1,977	270,900	1,977
2019-11-06	1,950	1,956	1,925	1,949	175,000	1,949
2019-11-05	1,898	1,958	1,892	1,951	255,100	1,951
2019-11-01	1,857	1,877	1,844	1,867	118,500	1,867
2019-10-31	1,883	1,884	1,854	1,854	135,400	1,854
2019-10-30	1,875	1,892	1,864	1,864	229,900	1,864
2019-10-29	1,876	1,892	1,876	1,882	132,400	1,882
2019-10-28	1,889	1,889	1,854	1,866	110,400	1,866
2019-10-25	1,874	1,881	1,866	1,878	81,400	1,878
2019-10-24	1,888	1,892	1,863	1,866	71,800	1,866
2019-10-23	1,865	1,871	1,841	1,868	89,900	1,868
2019-10-21	1,846	1,872	1,839	1,852	69,100	1,852
2019-10-18	1,860	1,884	1,835	1,835	114,000	1,835
2019-10-17	1,906	1,906	1,856	1,861	159,400	1,861
2019-10-16	1,887	1,920	1,883	1,908	210,000	1,908
2019-10-15	1,865	1,892	1,854	1,859	204,800	1,859
2019-10-11	1,834	1,847	1,820	1,840	105,700	1,840
2019-10-10	1,845	1,855	1,816	1,825	123,100	1,825
2019-10-09	1,830	1,853	1,821	1,839	163,400	1,839
2019-10-08	1,850	1,868	1,840	1,861	128,100	1,861
2019-10-07	1,810	1,831	1,810	1,825	76,400	1,825
2019-10-04	1,801	1,816	1,789	1,815	87,900	1,815
2019-10-03	1,809	1,811	1,787	1,797	140,200	1,797
2019-10-02	1,850	1,863	1,840	1,848	137,000	1,848
2019-10-01	1,838	1,868	1,836	1,858	108,000	1,858
2019-09-30	1,852	1,864	1,814	1,820	153,800	1,820
2019-09-27	1,880	1,885	1,825	1,858	144,100	1,858
2019-09-26	1,911	1,915	1,885	1,893	159,300	1,893
2019-09-25	1,890	1,908	1,885	1,893	146,000	1,893
2019-09-24	1,878	1,900	1,875	1,891	114,100	1,891
2019-09-20	1,880	1,881	1,848	1,858	175,400	1,858
2019-09-19	1,826	1,888	1,826	1,875	200,000	1,875
2019-09-18	1,863	1,871	1,817	1,835	227,600	1,835
2019-09-17	1,861	1,869	1,842	1,856	256,900	1,856
2019-09-13	1,877	1,880	1,848	1,863	242,600	1,863
2019-09-12	1,876	1,883	1,854	1,859	139,200	1,859
2019-09-11	1,821	1,871	1,817	1,866	205,700	1,866
2019-09-10	1,823	1,838	1,808	1,812	218,300	1,812
2019-09-09	1,781	1,824	1,781	1,820	133,900	1,820
2019-09-06	1,809	1,809	1,772	1,774	129,700	1,774
2019-09-05	1,765	1,823	1,764	1,797	206,300	1,797
2019-09-04	1,756	1,761	1,744	1,751	141,500	1,751
2019-09-03	1,738	1,767	1,721	1,755	123,700	1,755
2019-09-02	1,777	1,789	1,737	1,740	164,700	1,740
2019-08-30	1,744	1,788	1,736	1,783	271,900	1,783
2019-08-29	1,750	1,755	1,725	1,747	183,700	1,747
2019-08-28	1,739	1,775	1,739	1,760	201,800	1,760
2019-08-27	1,727	1,744	1,709	1,733	232,800	1,733
2019-08-26	1,709	1,718	1,698	1,710	154,500	1,710
2019-08-23	1,771	1,774	1,735	1,746	171,000	1,746
2019-08-22	1,748	1,770	1,737	1,743	149,800	1,743
2019-08-21	1,746	1,762	1,740	1,754	94,800	1,754
2019-08-20	1,753	1,771	1,730	1,764	176,100	1,764
2019-08-19	1,750	1,762	1,729	1,758	215,100	1,758
2019-08-16	1,764	1,775	1,730	1,730	215,400	1,730
2019-08-15	1,724	1,776	1,719	1,767	310,100	1,767
2019-08-14	1,783	1,793	1,746	1,754	323,600	1,754
2019-08-13	1,822	1,856	1,762	1,768	357,800	1,768
2019-08-09	1,829	1,866	1,746	1,844	491,200	1,844
2019-08-08	2,138	2,138	1,926	1,949	499,000	1,949
2019-08-07	2,091	2,138	2,080	2,113	231,900	2,113
2019-08-06	2,043	2,099	2,025	2,099	200,000	2,099
2019-08-05	2,145	2,151	2,083	2,122	123,700	2,122
2019-08-02	2,193	2,193	2,139	2,153	178,900	2,153
2019-08-01	2,238	2,244	2,217	2,233	71,700	2,233
2019-07-31	2,247	2,272	2,241	2,258	129,900	2,258
2019-07-30	2,249	2,279	2,243	2,279	98,600	2,279
2019-07-29	2,286	2,298	2,259	2,269	86,800	2,269
2019-07-26	2,280	2,292	2,256	2,281	99,000	2,281
2019-07-25	2,294	2,308	2,282	2,297	57,700	2,297
2019-07-24	2,305	2,308	2,279	2,298	116,400	2,298
2019-07-23	2,260	2,309	2,246	2,300	83,900	2,300
2019-07-22	2,257	2,282	2,249	2,261	91,600	2,261
2019-07-19	2,229	2,278	2,212	2,267	128,200	2,267
2019-07-18	2,287	2,293	2,220	2,230	185,400	2,230
2019-07-17	2,322	2,336	2,274	2,319	115,100	2,319
2019-07-16	2,326	2,343	2,318	2,342	95,500	2,342
2019-07-12	2,353	2,353	2,307	2,327	90,400	2,327
2019-07-11	2,332	2,353	2,316	2,330	132,600	2,330
2019-07-10	2,345	2,349	2,312	2,330	177,300	2,330
2019-07-09	2,347	2,381	2,334	2,352	121,200	2,352
2019-07-08	2,371	2,372	2,314	2,328	129,200	2,328
2019-07-05	2,355	2,368	2,344	2,356	98,800	2,356
2019-07-04	2,329	2,344	2,316	2,338	74,000	2,338
2019-07-03	2,305	2,328	2,296	2,312	102,000	2,312
2019-07-02	2,287	2,301	2,270	2,298	105,900	2,298
2019-07-01	2,269	2,279	2,253	2,279	106,300	2,279
2019-06-28	2,200	2,250	2,194	2,236	131,200	2,236
2019-06-27	2,162	2,190	2,141	2,190	134,900	2,190
2019-06-26	2,196	2,209	2,175	2,179	75,500	2,179
2019-06-25	2,231	2,239	2,194	2,199	108,400	2,199
2019-06-24	2,223	2,247	2,219	2,241	65,000	2,241
2019-06-21	2,243	2,245	2,217	2,219	190,000	2,219
2019-06-20	2,263	2,292	2,255	2,266	116,900	2,266
2019-06-19	2,230	2,267	2,218	2,262	110,300	2,262
2019-06-18	2,238	2,272	2,206	2,209	110,800	2,209
2019-06-17	2,222	2,254	2,214	2,238	91,000	2,238
2019-06-14	2,226	2,237	2,209	2,233	118,500	2,233
2019-06-13	2,242	2,245	2,196	2,225	119,500	2,225
2019-06-12	2,249	2,273	2,243	2,247	128,000	2,247
2019-06-11	2,234	2,239	2,216	2,226	135,700	2,226
2019-06-10	2,261	2,261	2,237	2,239	106,300	2,239
2019-06-07	2,237	2,256	2,220	2,237	138,400	2,237
2019-06-06	2,225	2,248	2,215	2,224	130,600	2,224
2019-06-05	2,230	2,233	2,196	2,226	131,800	2,226
2019-06-04	2,177	2,185	2,154	2,180	101,800	2,180
2019-06-03	2,181	2,205	2,169	2,177	120,300	2,177
2019-05-31	2,238	2,238	2,202	2,205	200,000	2,205
2019-05-30	2,266	2,275	2,228	2,256	168,800	2,256
2019-05-29	2,286	2,309	2,264	2,292	171,500	2,292
2019-05-28	2,299	2,323	2,299	2,308	155,200	2,308
2019-05-27	2,309	2,334	2,298	2,307	152,000	2,307
2019-05-24	2,304	2,328	2,278	2,298	251,200	2,298
2019-05-23	2,275	2,323	2,269	2,305	202,700	2,305
2019-05-22	2,299	2,313	2,251	2,257	178,500	2,257
2019-05-21	2,293	2,314	2,272	2,302	178,800	2,302
2019-05-20	2,334	2,347	2,289	2,293	267,200	2,293
2019-05-17	2,323	2,344	2,274	2,334	239,300	2,334
2019-05-16	2,344	2,344	2,287	2,327	208,300	2,327
2019-05-15	2,355	2,358	2,296	2,352	168,500	2,352
2019-05-14	2,318	2,359	2,266	2,341	211,700	2,341
2019-05-13	2,400	2,405	2,348	2,368	226,000	2,368
2019-05-10	2,498	2,538	2,404	2,420	431,200	2,420
2019-05-09	2,601	2,711	2,491	2,514	444,200	2,514
2019-05-08	2,635	2,678	2,606	2,641	174,100	2,641
2019-05-07	2,747	2,755	2,650	2,678	192,900	2,678
2019-04-26	2,697	2,717	2,668	2,706	74,500	2,706
2019-04-25	2,680	2,719	2,671	2,712	76,800	2,712
2019-04-24	2,711	2,728	2,682	2,688	123,100	2,688
2019-04-23	2,670	2,721	2,670	2,716	113,600	2,716
2019-04-22	2,618	2,668	2,606	2,665	54,500	2,665
2019-04-19	2,673	2,673	2,602	2,618	51,400	2,618
2019-04-18	2,684	2,697	2,634	2,643	101,700	2,643
2019-04-17	2,685	2,713	2,671	2,707	56,100	2,707
2019-04-16	2,716	2,725	2,652	2,689	140,600	2,689
2019-04-15	2,761	2,787	2,720	2,734	113,600	2,734
2019-04-12	2,775	2,775	2,699	2,724	148,000	2,724
2019-04-11	2,715	2,767	2,683	2,747	171,100	2,747
2019-04-10	2,642	2,700	2,627	2,690	151,900	2,690
2019-04-09	2,698	2,698	2,610	2,651	133,600	2,651
2019-04-08	2,691	2,712	2,658	2,707	104,800	2,707
2019-04-05	2,714	2,722	2,675	2,677	173,300	2,677
2019-04-04	2,696	2,736	2,673	2,705	85,700	2,705
2019-04-03	2,726	2,737	2,687	2,723	120,900	2,723
2019-04-02	2,807	2,809	2,700	2,710	123,700	2,710
2019-04-01	2,730	2,782	2,717	2,780	154,900	2,780
2019-03-29	2,682	2,706	2,661	2,682	106,500	2,682
2019-03-28	2,717	2,732	2,674	2,678	108,500	2,678
2019-03-27	2,732	2,751	2,709	2,745	109,300	2,745
2019-03-26	2,698	2,764	2,689	2,759	171,700	2,759
2019-03-25	2,730	2,735	2,668	2,668	110,700	2,668
2019-03-22	2,761	2,765	2,732	2,761	108,700	2,761
2019-03-20	2,718	2,742	2,692	2,742	105,600	2,742
2019-03-19	2,757	2,757	2,692	2,712	75,400	2,712
2019-03-18	2,766	2,773	2,729	2,773	74,900	2,773
2019-03-15	2,743	2,772	2,734	2,749	145,400	2,749
2019-03-14	2,731	2,750	2,713	2,742	93,300	2,742
2019-03-13	2,745	2,764	2,716	2,724	78,700	2,724
2019-03-12	2,724	2,769	2,724	2,759	79,600	2,759
2019-03-11	2,690	2,713	2,665	2,711	71,900	2,711
2019-03-08	2,685	2,715	2,672	2,690	127,900	2,690
2019-03-07	2,749	2,758	2,709	2,714	116,900	2,714
2019-03-06	2,802	2,811	2,760	2,763	115,200	2,763
2019-03-05	2,821	2,834	2,803	2,806	147,200	2,806
2019-03-04	2,824	2,838	2,797	2,800	108,400	2,800
2019-03-01	2,827	2,860	2,794	2,820	127,500	2,820
2019-02-28	2,775	2,832	2,750	2,825	156,600	2,825
2019-02-27	2,756	2,804	2,755	2,777	204,700	2,777
2019-02-26	2,785	2,787	2,724	2,742	146,000	2,742
2019-02-25	2,697	2,698	2,654	2,685	109,900	2,685
2019-02-22	2,734	2,734	2,687	2,688	134,000	2,688
2019-02-21	2,764	2,790	2,733	2,734	84,300	2,734
2019-02-20	2,770	2,792	2,724	2,737	107,000	2,737
2019-02-19	2,797	2,811	2,757	2,764	89,300	2,764
2019-02-18	2,723	2,793	2,709	2,786	158,600	2,786
2019-02-15	2,674	2,683	2,621	2,665	104,700	2,665
2019-02-14	2,678	2,706	2,647	2,691	205,300	2,691
2019-02-13	2,734	2,734	2,663	2,682	187,700	2,682
2019-02-12	2,656	2,749	2,635	2,748	244,300	2,748
2019-02-08	2,625	2,674	2,532	2,656	358,700	2,656
2019-02-07	2,652	2,723	2,564	2,714	281,400	2,714
2019-02-06	2,679	2,690	2,644	2,655	84,200	2,655
2019-02-05	2,668	2,680	2,641	2,649	89,800	2,649
2019-02-04	2,635	2,687	2,635	2,668	100,600	2,668
2019-02-01	2,639	2,678	2,612	2,622	90,900	2,622
2019-01-31	2,613	2,659	2,613	2,639	135,400	2,639
2019-01-30	2,614	2,614	2,571	2,586	166,000	2,586
2019-01-29	2,582	2,626	2,576	2,622	64,000	2,622
2019-01-28	2,613	2,642	2,592	2,593	90,600	2,593
2019-01-25	2,604	2,647	2,599	2,631	154,500	2,631
2019-01-24	2,572	2,627	2,552	2,618	211,000	2,618
2019-01-23	2,580	2,589	2,537	2,551	117,900	2,551
2019-01-22	2,653	2,670	2,588	2,600	124,500	2,600
2019-01-21	2,641	2,658	2,603	2,657	93,200	2,657
2019-01-18	2,617	2,649	2,608	2,637	67,000	2,637
2019-01-17	2,658	2,660	2,599	2,617	76,100	2,617
2019-01-16	2,650	2,650	2,606	2,611	75,100	2,611
2019-01-15	2,581	2,651	2,574	2,643	165,900	2,643
2019-01-11	2,689	2,695	2,600	2,615	143,200	2,615
2019-01-10	2,610	2,689	2,602	2,673	208,000	2,673
2019-01-09	2,670	2,699	2,631	2,633	146,800	2,633
2019-01-08	2,654	2,715	2,641	2,652	192,200	2,652
2019-01-07	2,668	2,700	2,641	2,656	193,100	2,656
2019-01-04	2,596	2,628	2,596	2,623	180,700	2,623

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 [2019年度]

9956 (株)バローホールディングスの時系列データ [2019年度]