9956 (株)バローホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,166	2,175	2,143	2,146	76,500	2,146
2021-12-29	2,167	2,198	2,164	2,181	105,300	2,181
2021-12-28	2,125	2,168	2,125	2,163	99,800	2,163
2021-12-27	2,150	2,151	2,122	2,125	86,100	2,125
2021-12-24	2,158	2,163	2,137	2,152	61,300	2,152
2021-12-23	2,150	2,158	2,127	2,139	60,900	2,139
2021-12-22	2,153	2,158	2,127	2,129	51,600	2,129
2021-12-21	2,170	2,181	2,141	2,151	56,900	2,151
2021-12-20	2,148	2,167	2,138	2,138	87,200	2,138
2021-12-17	2,201	2,208	2,153	2,167	179,600	2,167
2021-12-16	2,203	2,222	2,189	2,207	77,200	2,207
2021-12-15	2,180	2,197	2,165	2,178	77,600	2,178
2021-12-14	2,147	2,180	2,147	2,178	82,300	2,178
2021-12-13	2,186	2,190	2,122	2,127	53,800	2,127
2021-12-10	2,179	2,186	2,160	2,168	69,300	2,168
2021-12-09	2,173	2,185	2,167	2,172	67,000	2,172
2021-12-08	2,211	2,214	2,161	2,165	103,800	2,165
2021-12-07	2,169	2,198	2,138	2,198	107,800	2,198
2021-12-06	2,154	2,168	2,142	2,142	75,400	2,142
2021-12-03	2,100	2,128	2,098	2,128	73,800	2,128
2021-12-02	2,089	2,135	2,083	2,096	158,900	2,096
2021-12-01	2,114	2,149	2,096	2,101	103,600	2,101
2021-11-30	2,152	2,194	2,116	2,116	138,700	2,116
2021-11-29	2,198	2,198	2,152	2,154	99,800	2,154
2021-11-26	2,250	2,250	2,209	2,220	73,200	2,220
2021-11-25	2,252	2,262	2,221	2,237	43,800	2,237
2021-11-24	2,305	2,306	2,248	2,248	50,300	2,248
2021-11-22	2,277	2,292	2,268	2,272	48,400	2,272
2021-11-19	2,288	2,297	2,262	2,289	45,200	2,289
2021-11-18	2,271	2,271	2,241	2,264	66,300	2,264
2021-11-17	2,310	2,311	2,278	2,285	76,700	2,285
2021-11-16	2,336	2,353	2,309	2,320	73,600	2,320
2021-11-15	2,382	2,382	2,326	2,327	65,500	2,327
2021-11-12	2,400	2,436	2,367	2,371	104,100	2,371
2021-11-11	2,410	2,423	2,395	2,414	62,100	2,414
2021-11-10	2,429	2,429	2,391	2,414	42,600	2,414
2021-11-09	2,423	2,436	2,415	2,415	51,700	2,415
2021-11-08	2,485	2,485	2,425	2,425	46,500	2,425
2021-11-05	2,432	2,487	2,432	2,487	109,900	2,487
2021-11-04	2,437	2,469	2,432	2,452	139,800	2,452
2021-11-02	2,428	2,436	2,408	2,425	70,200	2,425
2021-11-01	2,443	2,460	2,418	2,455	69,900	2,455
2021-10-29	2,375	2,414	2,370	2,409	86,100	2,409
2021-10-28	2,370	2,413	2,367	2,381	511,400	2,381
2021-10-27	2,414	2,423	2,380	2,389	98,400	2,389
2021-10-26	2,372	2,419	2,362	2,408	80,900	2,408
2021-10-25	2,356	2,389	2,344	2,352	113,900	2,352
2021-10-22	2,370	2,400	2,365	2,378	100,100	2,378
2021-10-21	2,427	2,430	2,395	2,402	70,800	2,402
2021-10-20	2,468	2,477	2,429	2,432	76,800	2,432
2021-10-19	2,472	2,488	2,456	2,464	66,500	2,464
2021-10-18	2,475	2,486	2,459	2,472	84,300	2,472
2021-10-15	2,424	2,482	2,423	2,475	77,500	2,475
2021-10-14	2,415	2,422	2,385	2,410	58,800	2,410
2021-10-13	2,414	2,430	2,399	2,420	79,200	2,420
2021-10-12	2,426	2,426	2,391	2,401	112,900	2,401
2021-10-11	2,428	2,435	2,406	2,435	87,300	2,435
2021-10-08	2,422	2,422	2,379	2,391	99,000	2,391
2021-10-07	2,376	2,399	2,367	2,372	85,400	2,372
2021-10-06	2,347	2,398	2,333	2,376	87,400	2,376
2021-10-05	2,332	2,352	2,295	2,329	98,600	2,329
2021-10-04	2,351	2,382	2,351	2,359	73,000	2,359
2021-10-01	2,399	2,399	2,338	2,345	82,700	2,345
2021-09-30	2,436	2,453	2,415	2,418	70,400	2,418
2021-09-29	2,460	2,460	2,411	2,441	110,200	2,441
2021-09-28	2,531	2,531	2,497	2,505	104,500	2,505
2021-09-27	2,560	2,570	2,512	2,514	120,800	2,514
2021-09-24	2,555	2,573	2,543	2,558	138,900	2,558
2021-09-22	2,537	2,552	2,509	2,509	67,700	2,509
2021-09-21	2,545	2,568	2,523	2,541	110,600	2,541
2021-09-17	2,584	2,584	2,545	2,571	135,000	2,571
2021-09-16	2,545	2,583	2,533	2,583	89,700	2,583
2021-09-15	2,560	2,563	2,518	2,531	86,100	2,531
2021-09-14	2,580	2,590	2,562	2,590	95,200	2,590
2021-09-13	2,560	2,566	2,522	2,564	71,200	2,564
2021-09-10	2,520	2,560	2,520	2,560	108,800	2,560
2021-09-09	2,543	2,558	2,510	2,520	76,000	2,520
2021-09-08	2,557	2,569	2,550	2,557	85,900	2,557
2021-09-07	2,531	2,559	2,531	2,552	98,900	2,552
2021-09-06	2,532	2,533	2,490	2,515	71,800	2,515
2021-09-03	2,525	2,535	2,516	2,525	88,800	2,525
2021-09-02	2,500	2,518	2,496	2,518	66,200	2,518
2021-09-01	2,465	2,512	2,463	2,503	79,300	2,503
2021-08-31	2,454	2,471	2,441	2,458	78,800	2,458
2021-08-30	2,458	2,475	2,449	2,460	110,500	2,460
2021-08-27	2,448	2,462	2,433	2,435	54,400	2,435
2021-08-26	2,467	2,477	2,451	2,462	62,500	2,462
2021-08-25	2,475	2,483	2,450	2,466	58,500	2,466
2021-08-24	2,479	2,489	2,466	2,473	71,600	2,473
2021-08-23	2,495	2,502	2,469	2,471	91,500	2,471
2021-08-20	2,460	2,488	2,456	2,484	105,300	2,484
2021-08-19	2,431	2,460	2,418	2,446	79,300	2,446
2021-08-18	2,425	2,482	2,425	2,455	141,000	2,455
2021-08-17	2,394	2,429	2,393	2,425	87,100	2,425
2021-08-16	2,397	2,397	2,359	2,387	108,700	2,387
2021-08-13	2,412	2,424	2,372	2,404	145,500	2,404
2021-08-12	2,430	2,442	2,404	2,417	136,200	2,417
2021-08-11	2,397	2,460	2,387	2,417	157,100	2,417
2021-08-10	2,440	2,465	2,331	2,347	206,800	2,347
2021-08-06	2,431	2,461	2,425	2,452	155,000	2,452
2021-08-05	2,411	2,432	2,403	2,417	78,300	2,417
2021-08-04	2,430	2,439	2,418	2,426	122,400	2,426
2021-08-03	2,404	2,423	2,396	2,412	104,000	2,412
2021-08-02	2,368	2,414	2,363	2,408	143,200	2,408
2021-07-30	2,320	2,328	2,300	2,319	118,300	2,319
2021-07-29	2,350	2,350	2,323	2,331	99,700	2,331
2021-07-28	2,328	2,357	2,326	2,350	76,200	2,350
2021-07-27	2,344	2,345	2,321	2,335	64,400	2,335
2021-07-26	2,341	2,343	2,314	2,334	100,300	2,334
2021-07-21	2,260	2,304	2,250	2,302	139,800	2,302
2021-07-20	2,212	2,243	2,205	2,233	101,300	2,233
2021-07-19	2,215	2,230	2,206	2,228	71,000	2,228
2021-07-16	2,260	2,270	2,235	2,236	88,400	2,236
2021-07-15	2,310	2,325	2,271	2,277	96,600	2,277
2021-07-14	2,285	2,309	2,283	2,300	118,500	2,300
2021-07-13	2,238	2,283	2,237	2,283	163,800	2,283
2021-07-12	2,158	2,209	2,143	2,206	188,700	2,206
2021-07-09	2,094	2,110	2,049	2,109	251,400	2,109
2021-07-08	2,126	2,139	2,113	2,113	160,800	2,113
2021-07-07	2,176	2,181	2,131	2,136	201,300	2,136
2021-07-06	2,210	2,211	2,173	2,177	115,700	2,177
2021-07-05	2,217	2,217	2,191	2,198	186,800	2,198
2021-07-02	2,236	2,242	2,223	2,228	100,300	2,228
2021-07-01	2,270	2,275	2,241	2,242	93,700	2,242
2021-06-30	2,285	2,308	2,262	2,264	153,800	2,264
2021-06-29	2,300	2,300	2,275	2,289	162,900	2,289
2021-06-28	2,340	2,351	2,325	2,338	132,700	2,338
2021-06-25	2,306	2,351	2,299	2,341	171,700	2,341
2021-06-24	2,304	2,315	2,269	2,291	134,900	2,291
2021-06-23	2,293	2,317	2,272	2,311	90,100	2,311
2021-06-22	2,273	2,300	2,257	2,295	127,300	2,295
2021-06-21	2,240	2,246	2,215	2,220	96,000	2,220
2021-06-18	2,255	2,270	2,247	2,262	109,000	2,262
2021-06-17	2,286	2,293	2,252	2,256	72,200	2,256
2021-06-16	2,268	2,291	2,267	2,287	98,600	2,287
2021-06-15	2,266	2,279	2,250	2,269	104,800	2,269
2021-06-14	2,298	2,298	2,235	2,259	157,900	2,259
2021-06-11	2,310	2,310	2,265	2,277	128,500	2,277
2021-06-10	2,286	2,296	2,260	2,273	112,600	2,273
2021-06-09	2,287	2,331	2,287	2,304	77,400	2,304
2021-06-08	2,270	2,290	2,267	2,280	95,800	2,280
2021-06-07	2,282	2,286	2,265	2,271	86,200	2,271
2021-06-04	2,275	2,299	2,267	2,282	101,400	2,282
2021-06-03	2,249	2,288	2,247	2,279	118,600	2,279
2021-06-02	2,226	2,256	2,208	2,240	173,100	2,240
2021-06-01	2,220	2,234	2,211	2,232	90,000	2,232
2021-05-31	2,270	2,277	2,222	2,223	116,000	2,223
2021-05-28	2,265	2,291	2,257	2,276	111,500	2,276
2021-05-27	2,264	2,288	2,236	2,236	154,400	2,236
2021-05-26	2,240	2,279	2,236	2,272	84,900	2,272
2021-05-25	2,270	2,275	2,247	2,250	95,300	2,250
2021-05-24	2,274	2,295	2,271	2,275	72,000	2,275
2021-05-21	2,275	2,297	2,265	2,278	117,900	2,278
2021-05-20	2,305	2,320	2,285	2,286	102,400	2,286
2021-05-19	2,315	2,344	2,295	2,302	152,300	2,302
2021-05-18	2,350	2,377	2,335	2,365	96,200	2,365
2021-05-17	2,360	2,385	2,316	2,335	109,800	2,335
2021-05-14	2,300	2,370	2,293	2,360	122,400	2,360
2021-05-13	2,304	2,336	2,265	2,267	224,700	2,267
2021-05-12	2,279	2,294	2,220	2,280	214,600	2,280
2021-05-11	2,341	2,342	2,283	2,290	113,700	2,290
2021-05-10	2,356	2,372	2,338	2,349	115,600	2,349
2021-05-07	2,355	2,385	2,348	2,372	82,000	2,372
2021-05-06	2,341	2,376	2,336	2,359	118,700	2,359
2021-04-30	2,334	2,360	2,326	2,337	110,200	2,337
2021-04-28	2,355	2,363	2,308	2,310	105,900	2,310
2021-04-27	2,373	2,383	2,356	2,356	76,100	2,356
2021-04-26	2,430	2,430	2,379	2,380	87,000	2,380
2021-04-23	2,400	2,428	2,400	2,419	53,000	2,419
2021-04-22	2,428	2,432	2,394	2,411	83,200	2,411
2021-04-21	2,358	2,389	2,346	2,378	158,100	2,378
2021-04-20	2,431	2,440	2,404	2,408	126,100	2,408
2021-04-19	2,461	2,474	2,443	2,450	57,000	2,450
2021-04-16	2,476	2,484	2,457	2,469	44,000	2,469
2021-04-15	2,480	2,505	2,470	2,479	75,200	2,479
2021-04-14	2,488	2,489	2,465	2,481	79,500	2,481
2021-04-13	2,460	2,486	2,452	2,476	93,800	2,476
2021-04-12	2,435	2,446	2,423	2,444	55,000	2,444
2021-04-09	2,462	2,462	2,433	2,437	93,400	2,437
2021-04-08	2,460	2,465	2,436	2,448	89,100	2,448
2021-04-07	2,444	2,491	2,444	2,491	65,100	2,491
2021-04-06	2,488	2,497	2,423	2,443	94,500	2,443
2021-04-05	2,462	2,503	2,454	2,481	50,900	2,481
2021-04-02	2,470	2,470	2,436	2,462	46,900	2,462
2021-04-01	2,481	2,498	2,457	2,459	82,600	2,459
2021-03-31	2,540	2,550	2,482	2,487	121,000	2,487
2021-03-30	2,600	2,616	2,571	2,580	163,600	2,580
2021-03-29	2,644	2,668	2,623	2,655	208,700	2,655
2021-03-26	2,610	2,620	2,592	2,615	137,800	2,615
2021-03-25	2,537	2,589	2,535	2,577	130,500	2,577
2021-03-24	2,586	2,603	2,531	2,536	128,200	2,536
2021-03-23	2,673	2,673	2,600	2,600	133,600	2,600
2021-03-22	2,709	2,710	2,671	2,675	152,300	2,675
2021-03-19	2,675	2,736	2,661	2,726	252,100	2,726
2021-03-18	2,679	2,692	2,653	2,683	149,100	2,683
2021-03-17	2,684	2,690	2,655	2,678	150,600	2,678
2021-03-16	2,648	2,696	2,639	2,693	191,200	2,693
2021-03-15	2,585	2,647	2,582	2,647	229,300	2,647
2021-03-12	2,584	2,584	2,559	2,579	192,100	2,579
2021-03-11	2,535	2,585	2,520	2,572	236,500	2,572
2021-03-10	2,524	2,540	2,500	2,511	387,200	2,511
2021-03-09	2,422	2,461	2,405	2,458	187,100	2,458
2021-03-08	2,423	2,424	2,388	2,403	218,000	2,403
2021-03-05	2,358	2,381	2,349	2,373	137,400	2,373
2021-03-04	2,325	2,358	2,318	2,358	116,200	2,358
2021-03-03	2,330	2,342	2,312	2,332	90,600	2,332
2021-03-02	2,330	2,332	2,288	2,309	137,600	2,309
2021-03-01	2,278	2,315	2,275	2,315	136,200	2,315
2021-02-26	2,296	2,304	2,251	2,251	221,900	2,251
2021-02-25	2,349	2,349	2,300	2,318	145,700	2,318
2021-02-24	2,346	2,354	2,321	2,323	135,700	2,323
2021-02-22	2,347	2,351	2,317	2,347	95,400	2,347
2021-02-19	2,343	2,355	2,326	2,338	130,000	2,338
2021-02-18	2,395	2,401	2,357	2,359	179,000	2,359
2021-02-17	2,407	2,411	2,370	2,370	207,100	2,370
2021-02-16	2,416	2,447	2,410	2,414	182,400	2,414
2021-02-15	2,409	2,427	2,394	2,420	173,000	2,420
2021-02-12	2,481	2,481	2,376	2,378	484,100	2,378
2021-02-10	2,576	2,579	2,431	2,468	480,800	2,468
2021-02-09	2,551	2,573	2,525	2,572	146,600	2,572
2021-02-08	2,528	2,574	2,514	2,547	183,800	2,547
2021-02-05	2,493	2,503	2,462	2,499	152,300	2,499
2021-02-04	2,480	2,503	2,471	2,489	114,300	2,489
2021-02-03	2,518	2,532	2,473	2,487	117,400	2,487
2021-02-02	2,506	2,516	2,492	2,516	120,700	2,516
2021-02-01	2,492	2,515	2,482	2,508	93,700	2,508
2021-01-29	2,472	2,538	2,468	2,478	208,900	2,478
2021-01-28	2,442	2,478	2,426	2,459	366,900	2,459
2021-01-27	2,505	2,518	2,483	2,491	102,700	2,491
2021-01-26	2,478	2,497	2,468	2,485	121,700	2,485
2021-01-25	2,479	2,495	2,455	2,470	121,100	2,470
2021-01-22	2,426	2,483	2,417	2,475	213,100	2,475
2021-01-21	2,425	2,470	2,415	2,445	235,600	2,445
2021-01-20	2,476	2,476	2,442	2,461	189,400	2,461
2021-01-19	2,555	2,556	2,490	2,490	191,100	2,490
2021-01-18	2,540	2,567	2,532	2,554	133,800	2,554
2021-01-15	2,615	2,622	2,557	2,557	206,600	2,557
2021-01-14	2,638	2,643	2,607	2,632	188,200	2,632
2021-01-13	2,676	2,683	2,662	2,662	124,400	2,662
2021-01-12	2,708	2,726	2,678	2,695	111,500	2,695
2021-01-08	2,667	2,704	2,666	2,704	116,100	2,704
2021-01-07	2,694	2,698	2,655	2,681	157,200	2,681
2021-01-06	2,610	2,658	2,599	2,651	127,300	2,651
2021-01-05	2,638	2,638	2,596	2,610	127,700	2,610
2021-01-04	2,639	2,639	2,598	2,636	105,300	2,636

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 [2021年度]

9956 (株)バローホールディングスの時系列データ [2021年度]