9956 (株)バローホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,670	2,670	2,630	2,643	121,800	2,643
2020-12-29	2,632	2,675	2,622	2,670	116,100	2,670
2020-12-28	2,679	2,690	2,638	2,654	103,500	2,654
2020-12-25	2,641	2,665	2,632	2,665	67,700	2,665
2020-12-24	2,614	2,647	2,614	2,635	110,000	2,635
2020-12-23	2,621	2,638	2,606	2,611	91,400	2,611
2020-12-22	2,615	2,630	2,601	2,612	97,200	2,612
2020-12-21	2,637	2,653	2,619	2,641	73,900	2,641
2020-12-18	2,619	2,673	2,618	2,659	192,400	2,659
2020-12-17	2,650	2,650	2,601	2,612	132,300	2,612
2020-12-16	2,644	2,674	2,639	2,661	173,900	2,661
2020-12-15	2,655	2,670	2,623	2,624	106,200	2,624
2020-12-14	2,665	2,719	2,661	2,671	125,600	2,671
2020-12-11	2,640	2,663	2,624	2,663	94,700	2,663
2020-12-10	2,608	2,642	2,606	2,640	130,600	2,640
2020-12-09	2,558	2,615	2,538	2,609	132,300	2,609
2020-12-08	2,548	2,567	2,532	2,532	153,800	2,532
2020-12-07	2,678	2,678	2,551	2,566	268,200	2,566
2020-12-04	2,539	2,565	2,520	2,534	101,200	2,534
2020-12-03	2,529	2,566	2,520	2,552	116,600	2,552
2020-12-02	2,548	2,563	2,523	2,536	188,300	2,536
2020-12-01	2,585	2,605	2,510	2,528	266,700	2,528
2020-11-30	2,681	2,681	2,591	2,592	226,600	2,592
2020-11-27	2,674	2,715	2,659	2,675	190,300	2,675
2020-11-26	2,645	2,684	2,620	2,674	122,300	2,674
2020-11-25	2,675	2,733	2,662	2,668	256,600	2,668
2020-11-24	2,649	2,674	2,639	2,650	200,700	2,650
2020-11-20	2,549	2,587	2,535	2,581	113,500	2,581
2020-11-19	2,534	2,575	2,523	2,571	134,400	2,571
2020-11-18	2,559	2,567	2,534	2,544	131,000	2,544
2020-11-17	2,588	2,588	2,532	2,561	147,400	2,561
2020-11-16	2,574	2,598	2,557	2,576	167,900	2,576
2020-11-13	2,530	2,571	2,505	2,536	233,300	2,536
2020-11-12	2,563	2,584	2,477	2,537	315,600	2,537
2020-11-11	2,597	2,648	2,548	2,613	339,200	2,613
2020-11-10	2,630	2,637	2,535	2,558	270,000	2,558
2020-11-09	2,637	2,637	2,598	2,617	179,500	2,617
2020-11-06	2,625	2,644	2,598	2,625	260,600	2,625
2020-11-05	2,595	2,620	2,576	2,619	194,500	2,619
2020-11-04	2,628	2,628	2,590	2,597	101,500	2,597
2020-11-02	2,578	2,615	2,578	2,601	138,000	2,601
2020-10-30	2,618	2,626	2,561	2,571	135,000	2,571
2020-10-29	2,583	2,624	2,576	2,615	123,600	2,615
2020-10-28	2,578	2,600	2,557	2,594	99,700	2,594
2020-10-27	2,585	2,601	2,562	2,598	132,000	2,598
2020-10-26	2,593	2,601	2,578	2,597	100,400	2,597
2020-10-23	2,610	2,614	2,584	2,593	109,000	2,593
2020-10-22	2,677	2,680	2,619	2,634	108,300	2,634
2020-10-21	2,646	2,702	2,621	2,677	142,500	2,677
2020-10-20	2,625	2,683	2,625	2,650	147,500	2,650
2020-10-19	2,598	2,656	2,595	2,619	91,200	2,619
2020-10-16	2,650	2,651	2,598	2,600	177,800	2,600
2020-10-15	2,686	2,693	2,641	2,647	139,100	2,647
2020-10-14	2,730	2,757	2,673	2,698	219,700	2,698
2020-10-13	2,743	2,750	2,696	2,710	124,300	2,710
2020-10-12	2,761	2,802	2,736	2,753	211,800	2,753
2020-10-09	2,780	2,800	2,735	2,760	190,900	2,760
2020-10-08	2,760	2,796	2,738	2,780	226,300	2,780
2020-10-07	2,749	2,762	2,724	2,728	147,500	2,728
2020-10-06	2,811	2,818	2,778	2,786	131,100	2,786
2020-10-05	2,837	2,871	2,796	2,810	213,100	2,810
2020-10-02	2,956	2,956	2,822	2,837	250,700	2,837
2020-09-30	2,979	2,979	2,874	2,906	160,200	2,906
2020-09-29	3,020	3,025	2,958	2,980	195,600	2,980
2020-09-28	2,956	3,030	2,951	3,030	227,400	3,030
2020-09-25	2,930	2,977	2,921	2,952	168,300	2,952
2020-09-24	2,900	2,943	2,900	2,918	144,500	2,918
2020-09-23	2,953	2,959	2,922	2,934	157,200	2,934
2020-09-18	2,960	2,985	2,944	2,959	263,000	2,959
2020-09-17	2,895	2,921	2,864	2,912	219,400	2,912
2020-09-16	2,845	2,911	2,845	2,900	282,200	2,900
2020-09-15	2,765	2,816	2,756	2,809	312,100	2,809
2020-09-14	2,698	2,750	2,682	2,750	188,600	2,750
2020-09-11	2,672	2,676	2,642	2,675	245,700	2,675
2020-09-10	2,648	2,662	2,613	2,640	244,500	2,640
2020-09-09	2,596	2,643	2,571	2,637	256,000	2,637
2020-09-08	2,600	2,608	2,548	2,577	183,300	2,577
2020-09-07	2,651	2,665	2,580	2,603	161,600	2,603
2020-09-04	2,655	2,691	2,646	2,662	162,000	2,662
2020-09-03	2,674	2,703	2,659	2,682	213,400	2,682
2020-09-02	2,662	2,680	2,647	2,672	207,500	2,672
2020-09-01	2,705	2,712	2,670	2,700	162,900	2,700
2020-08-31	2,709	2,772	2,709	2,711	316,900	2,711
2020-08-28	2,680	2,693	2,623	2,659	330,200	2,659
2020-08-27	2,699	2,712	2,674	2,691	138,600	2,691
2020-08-26	2,721	2,722	2,685	2,697	149,900	2,697
2020-08-25	2,710	2,730	2,705	2,719	193,600	2,719
2020-08-24	2,698	2,719	2,673	2,700	244,900	2,700
2020-08-21	2,650	2,654	2,622	2,638	103,200	2,638
2020-08-20	2,621	2,672	2,616	2,656	136,700	2,656
2020-08-19	2,640	2,653	2,613	2,635	135,700	2,635
2020-08-18	2,566	2,644	2,556	2,633	243,900	2,633
2020-08-17	2,552	2,594	2,517	2,536	221,600	2,536
2020-08-14	2,585	2,585	2,483	2,553	436,900	2,553
2020-08-13	2,450	2,578	2,416	2,563	652,100	2,563
2020-08-12	2,400	2,447	2,391	2,422	216,800	2,422
2020-08-11	2,361	2,398	2,361	2,383	190,000	2,383
2020-08-07	2,331	2,353	2,317	2,338	134,600	2,338
2020-08-06	2,336	2,360	2,324	2,324	116,100	2,324
2020-08-05	2,329	2,361	2,302	2,342	88,800	2,342
2020-08-04	2,341	2,360	2,325	2,329	95,100	2,329
2020-08-03	2,334	2,351	2,301	2,328	79,100	2,328
2020-07-31	2,362	2,370	2,291	2,291	114,400	2,291
2020-07-30	2,398	2,399	2,363	2,372	104,000	2,372
2020-07-29	2,347	2,409	2,330	2,378	155,500	2,378
2020-07-28	2,315	2,365	2,302	2,343	122,200	2,343
2020-07-27	2,251	2,322	2,240	2,299	156,600	2,299
2020-07-22	2,281	2,285	2,260	2,260	69,500	2,260
2020-07-21	2,266	2,289	2,248	2,281	95,700	2,281
2020-07-20	2,284	2,296	2,260	2,265	107,800	2,265
2020-07-17	2,259	2,276	2,233	2,272	144,700	2,272
2020-07-16	2,280	2,288	2,227	2,231	89,400	2,231
2020-07-15	2,219	2,280	2,202	2,262	182,000	2,262
2020-07-14	2,206	2,219	2,190	2,216	93,900	2,216
2020-07-13	2,183	2,202	2,161	2,202	167,900	2,202
2020-07-10	2,192	2,208	2,149	2,153	191,200	2,153
2020-07-09	2,174	2,201	2,153	2,182	118,200	2,182
2020-07-08	2,208	2,225	2,180	2,180	129,200	2,180
2020-07-07	2,222	2,233	2,194	2,203	128,000	2,203
2020-07-06	2,103	2,211	2,098	2,201	174,500	2,201
2020-07-03	2,105	2,112	2,057	2,093	114,400	2,093
2020-07-02	2,101	2,128	2,083	2,105	159,600	2,105
2020-07-01	2,099	2,101	2,072	2,076	120,500	2,076
2020-06-30	2,102	2,135	2,094	2,102	152,800	2,102
2020-06-29	2,092	2,100	2,072	2,076	125,300	2,076
2020-06-26	2,100	2,110	2,085	2,110	120,200	2,110
2020-06-25	2,094	2,106	2,077	2,078	112,600	2,078
2020-06-24	2,157	2,161	2,098	2,107	135,200	2,107
2020-06-23	2,176	2,176	2,147	2,161	115,500	2,161
2020-06-22	2,182	2,189	2,162	2,170	92,800	2,170
2020-06-19	2,165	2,198	2,150	2,178	156,700	2,178
2020-06-18	2,167	2,190	2,156	2,165	100,100	2,165
2020-06-17	2,192	2,202	2,180	2,186	87,000	2,186
2020-06-16	2,170	2,215	2,150	2,194	171,500	2,194
2020-06-15	2,154	2,182	2,144	2,145	138,100	2,145
2020-06-12	2,166	2,177	2,134	2,157	161,700	2,157
2020-06-11	2,232	2,244	2,185	2,188	232,200	2,188
2020-06-10	2,192	2,212	2,165	2,200	189,000	2,200
2020-06-09	2,179	2,183	2,152	2,176	151,400	2,176
2020-06-08	2,187	2,187	2,135	2,145	153,800	2,145
2020-06-05	2,155	2,206	2,139	2,172	271,800	2,172
2020-06-04	2,149	2,163	2,128	2,156	231,500	2,156
2020-06-03	2,155	2,155	2,131	2,141	208,400	2,141
2020-06-02	2,090	2,127	2,066	2,125	214,200	2,125
2020-06-01	2,130	2,130	2,058	2,073	190,500	2,073
2020-05-29	2,084	2,122	2,075	2,115	384,100	2,115
2020-05-28	2,110	2,110	2,078	2,102	296,000	2,102
2020-05-27	2,080	2,101	2,056	2,088	234,800	2,088
2020-05-26	2,061	2,080	2,029	2,078	254,100	2,078
2020-05-25	1,980	2,056	1,945	2,053	401,000	2,053
2020-05-22	2,060	2,120	1,962	1,991	632,500	1,991
2020-05-21	1,979	1,994	1,960	1,991	153,500	1,991
2020-05-20	1,950	1,993	1,942	1,990	147,300	1,990
2020-05-19	1,994	2,007	1,936	1,952	226,100	1,952
2020-05-18	1,948	1,979	1,937	1,976	192,900	1,976
2020-05-15	1,979	1,979	1,953	1,968	147,800	1,968
2020-05-14	1,970	1,992	1,965	1,985	171,700	1,985
2020-05-13	2,002	2,039	1,989	2,011	182,600	2,011
2020-05-12	2,037	2,057	2,020	2,039	126,300	2,039
2020-05-11	2,012	2,033	1,997	2,028	134,700	2,028
2020-05-08	1,987	2,015	1,987	2,009	162,700	2,009
2020-05-07	1,967	1,982	1,958	1,974	144,300	1,974
2020-05-01	2,001	2,024	1,988	2,013	132,500	2,013
2020-04-30	2,047	2,057	2,006	2,006	209,900	2,006
2020-04-28	1,988	2,028	1,959	2,025	155,700	2,025
2020-04-27	1,995	2,021	1,986	2,015	162,300	2,015
2020-04-24	1,958	1,995	1,930	1,993	225,600	1,993
2020-04-23	1,985	1,999	1,966	1,984	193,600	1,984
2020-04-22	2,005	2,023	1,983	1,994	218,300	1,994
2020-04-21	1,999	2,043	1,977	2,038	170,300	2,038
2020-04-20	1,973	2,028	1,973	2,021	123,400	2,021
2020-04-17	2,064	2,072	1,972	1,975	236,100	1,975
2020-04-16	1,948	2,048	1,948	2,048	206,400	2,048
2020-04-15	1,948	1,971	1,933	1,958	209,500	1,958
2020-04-14	1,885	1,967	1,885	1,958	208,700	1,958
2020-04-13	1,882	1,912	1,866	1,906	119,600	1,906
2020-04-10	1,880	1,902	1,831	1,891	121,600	1,891
2020-04-09	1,878	1,915	1,847	1,888	165,900	1,888
2020-04-08	1,866	1,913	1,841	1,884	254,700	1,884
2020-04-07	1,966	1,989	1,865	1,881	236,700	1,881
2020-04-06	1,850	1,966	1,828	1,947	285,600	1,947
2020-04-03	1,840	1,915	1,806	1,834	149,600	1,834
2020-04-02	1,883	1,883	1,837	1,838	223,000	1,838
2020-04-01	1,870	1,926	1,867	1,893	223,200	1,893
2020-03-31	1,971	2,009	1,893	1,923	386,500	1,923
2020-03-30	1,857	1,968	1,819	1,961	281,500	1,961
2020-03-27	1,835	1,888	1,802	1,888	265,900	1,888
2020-03-26	1,718	1,788	1,651	1,774	219,700	1,774
2020-03-25	1,754	1,783	1,703	1,719	277,200	1,719
2020-03-24	1,708	1,734	1,651	1,714	179,500	1,714
2020-03-23	1,717	1,737	1,623	1,689	242,400	1,689
2020-03-19	1,663	1,719	1,631	1,712	371,900	1,712
2020-03-18	1,576	1,713	1,573	1,668	319,700	1,668
2020-03-17	1,428	1,585	1,397	1,572	244,600	1,572
2020-03-16	1,472	1,515	1,454	1,458	158,800	1,458
2020-03-13	1,450	1,505	1,402	1,470	253,000	1,470
2020-03-12	1,547	1,550	1,490	1,518	168,200	1,518
2020-03-11	1,593	1,643	1,587	1,587	166,200	1,587
2020-03-10	1,549	1,601	1,497	1,596	236,300	1,596
2020-03-09	1,592	1,612	1,553	1,561	190,900	1,561
2020-03-06	1,640	1,675	1,619	1,624	216,000	1,624
2020-03-05	1,695	1,699	1,647	1,658	159,300	1,658
2020-03-04	1,639	1,674	1,625	1,656	182,500	1,656
2020-03-03	1,757	1,766	1,679	1,679	291,700	1,679
2020-03-02	1,630	1,726	1,630	1,717	296,500	1,717
2020-02-28	1,605	1,637	1,600	1,635	283,800	1,635
2020-02-27	1,696	1,696	1,651	1,654	185,600	1,654
2020-02-26	1,710	1,713	1,683	1,709	143,900	1,709
2020-02-25	1,750	1,757	1,722	1,724	200,100	1,724
2020-02-21	1,805	1,824	1,805	1,806	84,300	1,806
2020-02-20	1,828	1,843	1,801	1,801	103,900	1,801
2020-02-19	1,841	1,855	1,824	1,830	95,600	1,830
2020-02-18	1,829	1,833	1,805	1,828	134,300	1,828
2020-02-17	1,857	1,858	1,831	1,831	93,300	1,831
2020-02-14	1,872	1,879	1,854	1,877	85,300	1,877
2020-02-13	1,859	1,887	1,853	1,873	129,900	1,873
2020-02-12	1,941	1,941	1,879	1,889	247,800	1,889
2020-02-10	1,951	1,970	1,942	1,966	144,800	1,966
2020-02-07	2,037	2,038	1,976	1,991	234,600	1,991
2020-02-06	2,012	2,025	1,945	1,976	247,100	1,976
2020-02-05	1,963	1,970	1,941	1,946	130,400	1,946
2020-02-04	1,906	1,944	1,905	1,944	77,900	1,944
2020-02-03	1,891	1,923	1,876	1,901	114,400	1,901
2020-01-31	1,903	1,940	1,903	1,927	88,100	1,927
2020-01-30	1,917	1,926	1,888	1,902	90,800	1,902
2020-01-29	1,900	1,925	1,897	1,921	101,300	1,921
2020-01-28	1,905	1,911	1,896	1,904	146,100	1,904
2020-01-27	1,933	1,941	1,912	1,930	103,700	1,930
2020-01-24	1,997	1,998	1,967	1,973	132,900	1,973
2020-01-23	2,020	2,025	2,000	2,012	91,900	2,012
2020-01-22	1,987	2,025	1,979	2,022	147,600	2,022
2020-01-21	2,010	2,010	1,977	1,986	113,500	1,986
2020-01-20	2,016	2,027	2,011	2,013	73,900	2,013
2020-01-17	2,012	2,024	2,003	2,008	126,000	2,008
2020-01-16	2,015	2,024	2,002	2,013	71,800	2,013
2020-01-15	2,040	2,049	2,013	2,025	108,100	2,025
2020-01-14	2,070	2,071	2,047	2,059	111,700	2,059
2020-01-10	2,100	2,102	2,068	2,074	131,700	2,074
2020-01-09	2,129	2,129	2,095	2,110	138,000	2,110
2020-01-08	2,098	2,098	2,036	2,081	164,500	2,081
2020-01-07	2,081	2,139	2,072	2,129	139,800	2,129
2020-01-06	2,101	2,101	2,053	2,058	150,800	2,058

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 [2020年度]

9956 (株)バローホールディングスの時系列データ [2020年度]